ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
290090/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250429,161105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7210,-110,5,-1.50,22318825,3071,83.22,7320,7360,7200,9510,5130,7320,7267.61,0.32,0,26,7640,7480,7340,7180,7040,7410,7110,37,2190,500,4970,10,1,7440268,536,32.62,0.73,12,0.04,221.00,9829.00,11590,20240503,-37.79,6600,20241209,9.24,8680,-16.94,20250220,6800,6.03,20250409,11590,-37.79,20240503,6600,9.24,20241209,0.43,Y,290090,500,37 억,,23716,N,N,0,N,00,N
20250429,151110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7240,-80,5,-1.09,20498845,2819,76.40,7320,7360,7200,9510,5130,7320,7271.67,0.32,0,57,7640,7480,7340,7180,7040,7410,7110,37,2190,500,4970,10,1,7440268,539,32.76,0.74,12,0.04,221.00,9829.00,11590,20240503,-37.53,6600,20241209,9.70,8680,-16.59,20250220,6800,6.47,20250409,11590,-37.53,20240503,6600,9.70,20241209,0.43,Y,290090,500,37 억,,23716,N,N,0,N,00,N
20250429,141113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7240,-80,5,-1.09,15612230,2142,58.05,7320,7360,7230,9510,5130,7320,7288.62,0.32,0,72,7640,7480,7340,7180,7040,7410,7110,37,2190,500,4970,10,1,7440268,539,32.76,0.74,12,0.03,221.00,9829.00,11590,20240503,-37.53,6600,20241209,9.70,8680,-16.59,20250220,6800,6.47,20250409,11590,-37.53,20240503,6600,9.70,20241209,0.43,Y,290090,500,37 억,,23716,N,N,0,N,00,N
20250429,131110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7230,-90,5,-1.23,12385180,1696,45.96,7320,7360,7230,9510,5130,7320,7302.58,0.32,0,58,7640,7480,7340,7180,7040,7410,7110,37,2190,500,4970,10,1,7440268,538,32.71,0.74,12,0.02,221.00,9829.00,11590,20240503,-37.62,6600,20241209,9.55,8680,-16.71,20250220,6800,6.32,20250409,11590,-37.62,20240503,6600,9.55,20241209,0.43,Y,290090,500,37 억,,23716,N,N,0,N,00,N
20250429,121113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7320,0,3,0.00,7455410,1018,27.59,7320,7360,7240,9510,5130,7320,7323.59,0.32,0,36,7640,7480,7340,7180,7040,7410,7110,37,2190,500,4970,10,1,7440268,545,33.12,0.74,12,0.01,221.00,9829.00,11590,20240503,-36.84,6600,20241209,10.91,8680,-15.67,20250220,6800,7.65,20250409,11590,-36.84,20240503,6600,10.91,20241209,0.43,Y,290090,500,37 억,,23716,N,N,0,N,00,N
20250429,111112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7340,20,2,0.27,7404150,1011,27.40,7320,7360,7240,9510,5130,7320,7323.59,0.32,0,35,7640,7480,7340,7180,7040,7410,7110,37,2190,500,4970,10,1,7440268,546,33.21,0.75,12,0.01,221.00,9829.00,11590,20240503,-36.67,6600,20241209,11.21,8680,-15.44,20250220,6800,7.94,20250409,11590,-36.67,20240503,6600,11.21,20241209,0.43,Y,290090,500,37 억,,23716,N,N,0,N,00,N
20250429,101113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7310,-10,5,-0.14,1186220,163,4.42,7320,7320,7240,9510,5130,7320,7277.42,0.32,0,52,7640,7480,7340,7180,7040,7410,7110,37,2190,500,4970,10,1,7440268,544,33.08,0.74,12,0.00,221.00,9829.00,11590,20240503,-36.93,6600,20241209,10.76,8680,-15.78,20250220,6800,7.50,20250409,11590,-36.93,20240503,6600,10.76,20241209,0.43,Y,290090,500,37 억,,23716,N,N,0,N,00,N
20250429,091116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7320,0,3,0.00,146400,20,0.54,7320,7320,7320,9510,5130,7320,7320.00,0.32,0,-6,7640,7480,7340,7180,7040,7410,7110,37,2190,500,4970,10,1,7440268,545,33.12,0.74,12,0.00,221.00,9829.00,11590,20240503,-36.84,6600,20241209,10.91,8680,-15.67,20250220,6800,7.65,20250409,11590,-36.84,20240503,6600,10.91,20241209,0.43,Y,290090,500,37 억,,23716,N,N,0,N,00,N
20250428,161104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7320,-30,5,-0.41,27114035,3690,83.22,7350,7500,7200,9550,5150,7350,7347.98,0.32,0,21,7803,7576,7343,7116,6883,7460,7000,37,2200,500,4990,10,1,7440268,545,33.12,0.74,12,0.05,221.00,9829.00,11590,20240503,-36.84,6600,20241209,10.91,8680,-15.67,20250220,6800,7.65,20250409,11590,-36.84,20240503,6600,10.91,20241209,0.43,Y,290090,500,37 억,,23716,N,N,0,N,00,N
20250428,151108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7350,0,3,0.00,24545385,3337,75.26,7350,7500,7200,9550,5150,7350,7355.52,0.32,0,25,7803,7576,7343,7116,6883,7460,7000,37,2200,500,4990,10,1,7440268,547,33.26,0.75,12,0.04,221.00,9829.00,11590,20240503,-36.58,6600,20241209,11.36,8680,-15.32,20250220,6800,8.09,20250409,11590,-36.58,20240503,6600,11.36,20241209,0.43,Y,290090,500,37 억,,23716,N,N,0,N,00,N
20250428,141109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7310,-40,5,-0.54,23706395,3222,72.67,7350,7500,7200,9550,5150,7350,7357.66,0.32,0,51,7803,7576,7343,7116,6883,7460,7000,37,2200,500,4990,10,1,7440268,544,33.08,0.74,12,0.04,221.00,9829.00,11590,20240503,-36.93,6600,20241209,10.76,8680,-15.78,20250220,6800,7.50,20250409,11590,-36.93,20240503,6600,10.76,20241209,0.43,Y,290090,500,37 억,,23716,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250429 161105 57 100.00 KOSDAQ IT 서비스 N N N N N 7210 -110 5 -1.50 22318825 3071 83.22 7320 7360 7200 9510 5130 7320 7267.61 0.32 0 26 7640 7480 7340 7180 7040 7410 7110 37 2190 500 4970 10 1 7440268 536 32.62 0.73 12 0.04 221.00 9829.00 11590 20240503 -37.79 6600 20241209 9.24 8680 -16.94 20250220 6800 6.03 20250409 11590 -37.79 20240503 6600 9.24 20241209 0.43 Y 290090 500 37 억 23716 N N 0 N 00 N
3 20250429 151110 57 100.00 KOSDAQ IT 서비스 N N N N N 7240 -80 5 -1.09 20498845 2819 76.40 7320 7360 7200 9510 5130 7320 7271.67 0.32 0 57 7640 7480 7340 7180 7040 7410 7110 37 2190 500 4970 10 1 7440268 539 32.76 0.74 12 0.04 221.00 9829.00 11590 20240503 -37.53 6600 20241209 9.70 8680 -16.59 20250220 6800 6.47 20250409 11590 -37.53 20240503 6600 9.70 20241209 0.43 Y 290090 500 37 억 23716 N N 0 N 00 N
4 20250429 141113 57 100.00 KOSDAQ IT 서비스 N N N N N 7240 -80 5 -1.09 15612230 2142 58.05 7320 7360 7230 9510 5130 7320 7288.62 0.32 0 72 7640 7480 7340 7180 7040 7410 7110 37 2190 500 4970 10 1 7440268 539 32.76 0.74 12 0.03 221.00 9829.00 11590 20240503 -37.53 6600 20241209 9.70 8680 -16.59 20250220 6800 6.47 20250409 11590 -37.53 20240503 6600 9.70 20241209 0.43 Y 290090 500 37 억 23716 N N 0 N 00 N
5 20250429 131110 57 100.00 KOSDAQ IT 서비스 N N N N N 7230 -90 5 -1.23 12385180 1696 45.96 7320 7360 7230 9510 5130 7320 7302.58 0.32 0 58 7640 7480 7340 7180 7040 7410 7110 37 2190 500 4970 10 1 7440268 538 32.71 0.74 12 0.02 221.00 9829.00 11590 20240503 -37.62 6600 20241209 9.55 8680 -16.71 20250220 6800 6.32 20250409 11590 -37.62 20240503 6600 9.55 20241209 0.43 Y 290090 500 37 억 23716 N N 0 N 00 N
6 20250429 121113 57 100.00 KOSDAQ IT 서비스 N N N N N 7320 0 3 0.00 7455410 1018 27.59 7320 7360 7240 9510 5130 7320 7323.59 0.32 0 36 7640 7480 7340 7180 7040 7410 7110 37 2190 500 4970 10 1 7440268 545 33.12 0.74 12 0.01 221.00 9829.00 11590 20240503 -36.84 6600 20241209 10.91 8680 -15.67 20250220 6800 7.65 20250409 11590 -36.84 20240503 6600 10.91 20241209 0.43 Y 290090 500 37 억 23716 N N 0 N 00 N
7 20250429 111112 57 100.00 KOSDAQ IT 서비스 N N N N N 7340 20 2 0.27 7404150 1011 27.40 7320 7360 7240 9510 5130 7320 7323.59 0.32 0 35 7640 7480 7340 7180 7040 7410 7110 37 2190 500 4970 10 1 7440268 546 33.21 0.75 12 0.01 221.00 9829.00 11590 20240503 -36.67 6600 20241209 11.21 8680 -15.44 20250220 6800 7.94 20250409 11590 -36.67 20240503 6600 11.21 20241209 0.43 Y 290090 500 37 억 23716 N N 0 N 00 N
8 20250429 101113 57 100.00 KOSDAQ IT 서비스 N N N N N 7310 -10 5 -0.14 1186220 163 4.42 7320 7320 7240 9510 5130 7320 7277.42 0.32 0 52 7640 7480 7340 7180 7040 7410 7110 37 2190 500 4970 10 1 7440268 544 33.08 0.74 12 0.00 221.00 9829.00 11590 20240503 -36.93 6600 20241209 10.76 8680 -15.78 20250220 6800 7.50 20250409 11590 -36.93 20240503 6600 10.76 20241209 0.43 Y 290090 500 37 억 23716 N N 0 N 00 N
9 20250429 091116 57 100.00 KOSDAQ IT 서비스 N N N N N 7320 0 3 0.00 146400 20 0.54 7320 7320 7320 9510 5130 7320 7320.00 0.32 0 -6 7640 7480 7340 7180 7040 7410 7110 37 2190 500 4970 10 1 7440268 545 33.12 0.74 12 0.00 221.00 9829.00 11590 20240503 -36.84 6600 20241209 10.91 8680 -15.67 20250220 6800 7.65 20250409 11590 -36.84 20240503 6600 10.91 20241209 0.43 Y 290090 500 37 억 23716 N N 0 N 00 N
10 20250428 161104 57 100.00 KOSDAQ IT 서비스 N N N N N 7320 -30 5 -0.41 27114035 3690 83.22 7350 7500 7200 9550 5150 7350 7347.98 0.32 0 21 7803 7576 7343 7116 6883 7460 7000 37 2200 500 4990 10 1 7440268 545 33.12 0.74 12 0.05 221.00 9829.00 11590 20240503 -36.84 6600 20241209 10.91 8680 -15.67 20250220 6800 7.65 20250409 11590 -36.84 20240503 6600 10.91 20241209 0.43 Y 290090 500 37 억 23716 N N 0 N 00 N
11 20250428 151108 57 100.00 KOSDAQ IT 서비스 N N N N N 7350 0 3 0.00 24545385 3337 75.26 7350 7500 7200 9550 5150 7350 7355.52 0.32 0 25 7803 7576 7343 7116 6883 7460 7000 37 2200 500 4990 10 1 7440268 547 33.26 0.75 12 0.04 221.00 9829.00 11590 20240503 -36.58 6600 20241209 11.36 8680 -15.32 20250220 6800 8.09 20250409 11590 -36.58 20240503 6600 11.36 20241209 0.43 Y 290090 500 37 억 23716 N N 0 N 00 N
12 20250428 141109 57 100.00 KOSDAQ IT 서비스 N N N N N 7310 -40 5 -0.54 23706395 3222 72.67 7350 7500 7200 9550 5150 7350 7357.66 0.32 0 51 7803 7576 7343 7116 6883 7460 7000 37 2200 500 4990 10 1 7440268 544 33.08 0.74 12 0.04 221.00 9829.00 11590 20240503 -36.93 6600 20241209 10.76 8680 -15.78 20250220 6800 7.50 20250409 11590 -36.93 20240503 6600 10.76 20241209 0.43 Y 290090 500 37 억 23716 N N 0 N 00 N