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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 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
20250407,161003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6980,-500,5,-6.68,34430290,4784,253.52,7350,7530,6980,9720,5240,7480,7197.06,0.31,0,235,7606,7542,7416,7352,7226,7575,7385,37,2240,500,5080,10,1,7435268,519,31.58,0.71,12,0.06,221.00,9829.00,11830,20240402,-41.00,6600,20241209,5.76,8680,-19.59,20250220,6960,0.29,20250102,11590,-39.78,20240503,6600,5.76,20241209,0.49,Y,290090,500,37 억,,23177,N,N,0,N,00,N
20250407,151010,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7150,-330,5,-4.41,28995090,4011,212.56,7350,7530,7100,9720,5240,7480,7228.89,0.31,0,781,7606,7542,7416,7352,7226,7575,7385,37,2240,500,5080,10,1,7435268,532,32.35,0.73,12,0.05,221.00,9829.00,11830,20240402,-39.56,6600,20241209,8.33,8680,-17.63,20250220,6960,2.73,20250102,11590,-38.31,20240503,6600,8.33,20241209,0.49,Y,290090,500,37 억,,23177,N,N,0,N,00,N
20250407,141007,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7190,-290,5,-3.88,27790570,3843,203.66,7350,7530,7100,9720,5240,7480,7231.48,0.31,0,834,7606,7542,7416,7352,7226,7575,7385,37,2240,500,5080,10,1,7435268,535,32.53,0.73,12,0.05,221.00,9829.00,11830,20240402,-39.22,6600,20241209,8.94,8680,-17.17,20250220,6960,3.30,20250102,11590,-37.96,20240503,6600,8.94,20241209,0.49,Y,290090,500,37 억,,23177,N,N,0,N,00,N
20250407,131005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7170,-310,5,-4.14,25782610,3564,188.87,7350,7530,7100,9720,5240,7480,7234.18,0.31,0,867,7606,7542,7416,7352,7226,7575,7385,37,2240,500,5080,10,1,7435268,533,32.44,0.73,12,0.05,221.00,9829.00,11830,20240402,-39.39,6600,20241209,8.64,8680,-17.40,20250220,6960,3.02,20250102,11590,-38.14,20240503,6600,8.64,20241209,0.49,Y,290090,500,37 억,,23177,N,N,0,N,00,N
20250407,121004,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7280,-200,5,-2.67,20354410,2807,148.75,7350,7530,7100,9720,5240,7480,7251.30,0.31,0,868,7606,7542,7416,7352,7226,7575,7385,37,2240,500,5080,10,1,7435268,541,32.94,0.74,12,0.04,221.00,9829.00,11830,20240402,-38.46,6600,20241209,10.30,8680,-16.13,20250220,6960,4.60,20250102,11590,-37.19,20240503,6600,10.30,20241209,0.49,Y,290090,500,37 억,,23177,N,N,0,N,00,N
20250407,111005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7280,-200,5,-2.67,17591410,2420,128.25,7350,7530,7200,9720,5240,7480,7269.18,0.31,0,867,7606,7542,7416,7352,7226,7575,7385,37,2240,500,5080,10,1,7435268,541,32.94,0.74,12,0.03,221.00,9829.00,11830,20240402,-38.46,6600,20241209,10.30,8680,-16.13,20250220,6960,4.60,20250102,11590,-37.19,20240503,6600,10.30,20241209,0.49,Y,290090,500,37 억,,23177,N,N,0,N,00,N
20250407,101005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7200,-280,5,-3.74,7114100,965,51.14,7350,7530,7200,9720,5240,7480,7372.12,0.31,0,125,7606,7542,7416,7352,7226,7575,7385,37,2240,500,5080,10,1,7435268,535,32.58,0.73,12,0.01,221.00,9829.00,11830,20240402,-39.14,6600,20241209,9.09,8680,-17.05,20250220,6960,3.45,20250102,11590,-37.88,20240503,6600,9.09,20241209,0.49,Y,290090,500,37 억,,23177,N,N,0,N,00,N
20250407,091007,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7490,10,2,0.13,58940,8,0.42,7350,7490,7350,9720,5240,7480,7367.50,0.31,0,0,7606,7542,7416,7352,7226,7575,7385,37,2240,500,5080,10,1,7435268,557,33.89,0.76,12,0.00,221.00,9829.00,11830,20240402,-36.69,6600,20241209,13.48,8680,-13.71,20250220,6960,7.61,20250102,11590,-35.38,20240503,6600,13.48,20241209,0.49,Y,290090,500,37 억,,23177,N,N,0,N,00,N
20250404,161002,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7480,70,2,0.94,14034810,1887,76.09,7320,7480,7290,9630,5190,7410,7437.61,0.31,0,7,7643,7526,7313,7196,6983,7585,7255,37,2220,500,5030,10,1,7435268,556,33.85,0.76,12,0.03,221.00,9829.00,11830,20240402,-36.77,6600,20241209,13.33,8680,-13.82,20250220,6960,7.47,20250102,11590,-35.46,20240503,6600,13.33,20241209,0.49,Y,290090,500,37 억,,23171,N,N,0,N,00,N
20250404,151012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7350,-60,5,-0.81,5866650,795,32.06,7320,7480,7290,9630,5190,7410,7379.43,0.31,0,92,7643,7526,7313,7196,6983,7585,7255,37,2220,500,5030,10,1,7435268,546,33.26,0.75,12,0.01,221.00,9829.00,11830,20240402,-37.87,6600,20241209,11.36,8680,-15.32,20250220,6960,5.60,20250102,11590,-36.58,20240503,6600,11.36,20241209,0.49,Y,290090,500,37 억,,23171,N,N,0,N,00,N
20250404,141015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7300,-110,5,-1.48,4566480,617,24.88,7320,7480,7290,9630,5190,7410,7401.10,0.31,0,24,7643,7526,7313,7196,6983,7585,7255,37,2220,500,5030,10,1,7435268,543,33.03,0.74,12,0.01,221.00,9829.00,11830,20240402,-38.29,6600,20241209,10.61,8680,-15.90,20250220,6960,4.89,20250102,11590,-37.01,20240503,6600,10.61,20241209,0.49,Y,290090,500,37 억,,23171,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 20250407 161003 57 100.00 KOSDAQ IT 서비스 N N N N N 6980 -500 5 -6.68 34430290 4784 253.52 7350 7530 6980 9720 5240 7480 7197.06 0.31 0 235 7606 7542 7416 7352 7226 7575 7385 37 2240 500 5080 10 1 7435268 519 31.58 0.71 12 0.06 221.00 9829.00 11830 20240402 -41.00 6600 20241209 5.76 8680 -19.59 20250220 6960 0.29 20250102 11590 -39.78 20240503 6600 5.76 20241209 0.49 Y 290090 500 37 억 23177 N N 0 N 00 N
3 20250407 151010 57 100.00 KOSDAQ IT 서비스 N N N N N 7150 -330 5 -4.41 28995090 4011 212.56 7350 7530 7100 9720 5240 7480 7228.89 0.31 0 781 7606 7542 7416 7352 7226 7575 7385 37 2240 500 5080 10 1 7435268 532 32.35 0.73 12 0.05 221.00 9829.00 11830 20240402 -39.56 6600 20241209 8.33 8680 -17.63 20250220 6960 2.73 20250102 11590 -38.31 20240503 6600 8.33 20241209 0.49 Y 290090 500 37 억 23177 N N 0 N 00 N
4 20250407 141007 57 100.00 KOSDAQ IT 서비스 N N N N N 7190 -290 5 -3.88 27790570 3843 203.66 7350 7530 7100 9720 5240 7480 7231.48 0.31 0 834 7606 7542 7416 7352 7226 7575 7385 37 2240 500 5080 10 1 7435268 535 32.53 0.73 12 0.05 221.00 9829.00 11830 20240402 -39.22 6600 20241209 8.94 8680 -17.17 20250220 6960 3.30 20250102 11590 -37.96 20240503 6600 8.94 20241209 0.49 Y 290090 500 37 억 23177 N N 0 N 00 N
5 20250407 131005 57 100.00 KOSDAQ IT 서비스 N N N N N 7170 -310 5 -4.14 25782610 3564 188.87 7350 7530 7100 9720 5240 7480 7234.18 0.31 0 867 7606 7542 7416 7352 7226 7575 7385 37 2240 500 5080 10 1 7435268 533 32.44 0.73 12 0.05 221.00 9829.00 11830 20240402 -39.39 6600 20241209 8.64 8680 -17.40 20250220 6960 3.02 20250102 11590 -38.14 20240503 6600 8.64 20241209 0.49 Y 290090 500 37 억 23177 N N 0 N 00 N
6 20250407 121004 57 100.00 KOSDAQ IT 서비스 N N N N N 7280 -200 5 -2.67 20354410 2807 148.75 7350 7530 7100 9720 5240 7480 7251.30 0.31 0 868 7606 7542 7416 7352 7226 7575 7385 37 2240 500 5080 10 1 7435268 541 32.94 0.74 12 0.04 221.00 9829.00 11830 20240402 -38.46 6600 20241209 10.30 8680 -16.13 20250220 6960 4.60 20250102 11590 -37.19 20240503 6600 10.30 20241209 0.49 Y 290090 500 37 억 23177 N N 0 N 00 N
7 20250407 111005 57 100.00 KOSDAQ IT 서비스 N N N N N 7280 -200 5 -2.67 17591410 2420 128.25 7350 7530 7200 9720 5240 7480 7269.18 0.31 0 867 7606 7542 7416 7352 7226 7575 7385 37 2240 500 5080 10 1 7435268 541 32.94 0.74 12 0.03 221.00 9829.00 11830 20240402 -38.46 6600 20241209 10.30 8680 -16.13 20250220 6960 4.60 20250102 11590 -37.19 20240503 6600 10.30 20241209 0.49 Y 290090 500 37 억 23177 N N 0 N 00 N
8 20250407 101005 57 100.00 KOSDAQ IT 서비스 N N N N N 7200 -280 5 -3.74 7114100 965 51.14 7350 7530 7200 9720 5240 7480 7372.12 0.31 0 125 7606 7542 7416 7352 7226 7575 7385 37 2240 500 5080 10 1 7435268 535 32.58 0.73 12 0.01 221.00 9829.00 11830 20240402 -39.14 6600 20241209 9.09 8680 -17.05 20250220 6960 3.45 20250102 11590 -37.88 20240503 6600 9.09 20241209 0.49 Y 290090 500 37 억 23177 N N 0 N 00 N
9 20250407 091007 57 100.00 KOSDAQ IT 서비스 N N N N N 7490 10 2 0.13 58940 8 0.42 7350 7490 7350 9720 5240 7480 7367.50 0.31 0 0 7606 7542 7416 7352 7226 7575 7385 37 2240 500 5080 10 1 7435268 557 33.89 0.76 12 0.00 221.00 9829.00 11830 20240402 -36.69 6600 20241209 13.48 8680 -13.71 20250220 6960 7.61 20250102 11590 -35.38 20240503 6600 13.48 20241209 0.49 Y 290090 500 37 억 23177 N N 0 N 00 N
10 20250404 161002 57 100.00 KOSDAQ IT 서비스 N N N N N 7480 70 2 0.94 14034810 1887 76.09 7320 7480 7290 9630 5190 7410 7437.61 0.31 0 7 7643 7526 7313 7196 6983 7585 7255 37 2220 500 5030 10 1 7435268 556 33.85 0.76 12 0.03 221.00 9829.00 11830 20240402 -36.77 6600 20241209 13.33 8680 -13.82 20250220 6960 7.47 20250102 11590 -35.46 20240503 6600 13.33 20241209 0.49 Y 290090 500 37 억 23171 N N 0 N 00 N
11 20250404 151012 57 100.00 KOSDAQ IT 서비스 N N N N N 7350 -60 5 -0.81 5866650 795 32.06 7320 7480 7290 9630 5190 7410 7379.43 0.31 0 92 7643 7526 7313 7196 6983 7585 7255 37 2220 500 5030 10 1 7435268 546 33.26 0.75 12 0.01 221.00 9829.00 11830 20240402 -37.87 6600 20241209 11.36 8680 -15.32 20250220 6960 5.60 20250102 11590 -36.58 20240503 6600 11.36 20241209 0.49 Y 290090 500 37 억 23171 N N 0 N 00 N
12 20250404 141015 57 100.00 KOSDAQ IT 서비스 N N N N N 7300 -110 5 -1.48 4566480 617 24.88 7320 7480 7290 9630 5190 7410 7401.10 0.31 0 24 7643 7526 7313 7196 6983 7585 7255 37 2220 500 5030 10 1 7435268 543 33.03 0.74 12 0.01 221.00 9829.00 11830 20240402 -38.29 6600 20241209 10.61 8680 -15.90 20250220 6960 4.89 20250102 11590 -37.01 20240503 6600 10.61 20241209 0.49 Y 290090 500 37 억 23171 N N 0 N 00 N