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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
090850/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
20250414,160656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5410,260,2,5.05,538042055,101190,194.89,5230,5410,5140,6690,3610,5150,5317.15,9.23,0,83,5310,5230,5150,5070,4990,5270,5110,119,1540,500,3700,10,1,23746361,1285,10.78,1.32,12,0.43,502.00,4097.00,6680,20241111,-19.01,4815,20250203,12.36,5500,-1.64,20250407,4815,12.36,20250203,6680,-19.01,20241111,4815,12.36,20250203,1.50,Y,090850,500,118 억,,2191331,N,N,143,N,00,N
20250414,150702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5355,205,2,3.98,370215485,70102,135.02,5230,5390,5140,6690,3610,5150,5281.10,9.23,0,737,5310,5230,5150,5070,4990,5270,5110,119,1540,500,3700,10,1,23746361,1272,10.67,1.31,12,0.30,502.00,4097.00,6680,20241111,-19.84,4815,20250203,11.21,5500,-2.64,20250407,4815,11.21,20250203,6680,-19.84,20241111,4815,11.21,20250203,1.50,Y,090850,500,118 억,,2191331,N,N,584,N,00,N
20250414,140700,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5260,110,2,2.14,149046825,28591,55.07,5230,5270,5140,6690,3610,5150,5213.07,9.23,0,7946,5310,5230,5150,5070,4990,5270,5110,119,1540,500,3700,10,1,23746361,1249,10.48,1.28,12,0.12,502.00,4097.00,6680,20241111,-21.26,4815,20250203,9.24,5500,-4.36,20250407,4815,9.24,20250203,6680,-21.26,20241111,4815,9.24,20250203,1.50,Y,090850,500,118 억,,2191331,N,N,584,N,00,N
20250414,130659,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5210,60,2,1.17,93855085,18067,34.80,5230,5230,5140,6690,3610,5150,5194.84,9.23,0,6336,5310,5230,5150,5070,4990,5270,5110,119,1540,500,3700,10,1,23746361,1237,10.38,1.27,12,0.08,502.00,4097.00,6680,20241111,-22.01,4815,20250203,8.20,5500,-5.27,20250407,4815,8.20,20250203,6680,-22.01,20241111,4815,8.20,20250203,1.50,Y,090850,500,118 억,,2191331,N,N,584,N,00,N
20250414,120702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5200,50,2,0.97,59487335,11466,22.08,5230,5230,5140,6690,3610,5150,5188.15,9.23,0,2882,5310,5230,5150,5070,4990,5270,5110,119,1540,500,3700,10,1,23746361,1235,10.36,1.27,12,0.05,502.00,4097.00,6680,20241111,-22.16,4815,20250203,8.00,5500,-5.45,20250407,4815,8.00,20250203,6680,-22.16,20241111,4815,8.00,20250203,1.50,Y,090850,500,118 억,,2191331,N,N,584,N,00,N
20250414,110657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5190,40,2,0.78,54065390,10422,20.07,5230,5230,5140,6690,3610,5150,5187.62,9.23,0,2281,5310,5230,5150,5070,4990,5270,5110,119,1540,500,3700,10,1,23746361,1232,10.34,1.27,12,0.04,502.00,4097.00,6680,20241111,-22.31,4815,20250203,7.79,5500,-5.64,20250407,4815,7.79,20250203,6680,-22.31,20241111,4815,7.79,20250203,1.50,Y,090850,500,118 억,,2191331,N,N,584,N,00,N
20250414,100659,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5200,50,2,0.97,31368330,6051,11.65,5230,5230,5140,6690,3610,5150,5183.99,9.23,0,1165,5310,5230,5150,5070,4990,5270,5110,119,1540,500,3700,10,1,23746361,1235,10.36,1.27,12,0.03,502.00,4097.00,6680,20241111,-22.16,4815,20250203,8.00,5500,-5.45,20250407,4815,8.00,20250203,6680,-22.16,20241111,4815,8.00,20250203,1.50,Y,090850,500,118 억,,2191331,N,N,584,N,00,N
20250414,090700,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5200,50,2,0.97,8740340,1689,3.25,5230,5230,5140,6690,3610,5150,5174.86,9.23,0,236,5310,5230,5150,5070,4990,5270,5110,119,1540,500,3700,10,1,23746361,1235,10.36,1.27,12,0.01,502.00,4097.00,6680,20241111,-22.16,4815,20250203,8.00,5500,-5.45,20250407,4815,8.00,20250203,6680,-22.16,20241111,4815,8.00,20250203,1.50,Y,090850,500,118 억,,2191331,N,N,584,N,00,N
20250411,160652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5150,-20,5,-0.39,265761530,51902,54.53,5130,5230,5070,6720,3620,5170,5120.26,9.18,0,6930,5310,5240,5150,5080,4990,5275,5115,119,1550,500,3720,10,1,23746361,1223,10.26,1.26,12,0.22,502.00,4097.00,6680,20241111,-22.90,4815,20250203,6.96,5500,-6.36,20250407,4815,6.96,20250203,6680,-22.90,20241111,4815,6.96,20250203,1.47,Y,090850,500,118 억,,2180831,N,N,584,N,00,N
20250411,150658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5140,-30,5,-0.58,255418650,49891,52.41,5130,5230,5070,6720,3620,5170,5119.53,9.18,0,7256,5310,5240,5150,5080,4990,5275,5115,119,1550,500,3720,10,1,23746361,1221,10.24,1.25,12,0.21,502.00,4097.00,6680,20241111,-23.05,4815,20250203,6.75,5500,-6.55,20250407,4815,6.75,20250203,6680,-23.05,20241111,4815,6.75,20250203,1.47,Y,090850,500,118 억,,2180831,N,N,3037,N,00,N
20250411,140657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5140,-30,5,-0.58,233423410,45614,47.92,5130,5230,5070,6720,3620,5170,5117.36,9.18,0,8929,5310,5240,5150,5080,4990,5275,5115,119,1550,500,3720,10,1,23746361,1221,10.24,1.25,12,0.19,502.00,4097.00,6680,20241111,-23.05,4815,20250203,6.75,5500,-6.55,20250407,4815,6.75,20250203,6680,-23.05,20241111,4815,6.75,20250203,1.47,Y,090850,500,118 억,,2180831,N,N,3037,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 20250414 160656 57 100.00 KOSDAQ IT 서비스 N N N N N 5410 260 2 5.05 538042055 101190 194.89 5230 5410 5140 6690 3610 5150 5317.15 9.23 0 83 5310 5230 5150 5070 4990 5270 5110 119 1540 500 3700 10 1 23746361 1285 10.78 1.32 12 0.43 502.00 4097.00 6680 20241111 -19.01 4815 20250203 12.36 5500 -1.64 20250407 4815 12.36 20250203 6680 -19.01 20241111 4815 12.36 20250203 1.50 Y 090850 500 118 억 2191331 N N 143 N 00 N
3 20250414 150702 57 100.00 KOSDAQ IT 서비스 N N N N N 5355 205 2 3.98 370215485 70102 135.02 5230 5390 5140 6690 3610 5150 5281.10 9.23 0 737 5310 5230 5150 5070 4990 5270 5110 119 1540 500 3700 10 1 23746361 1272 10.67 1.31 12 0.30 502.00 4097.00 6680 20241111 -19.84 4815 20250203 11.21 5500 -2.64 20250407 4815 11.21 20250203 6680 -19.84 20241111 4815 11.21 20250203 1.50 Y 090850 500 118 억 2191331 N N 584 N 00 N
4 20250414 140700 57 100.00 KOSDAQ IT 서비스 N N N N N 5260 110 2 2.14 149046825 28591 55.07 5230 5270 5140 6690 3610 5150 5213.07 9.23 0 7946 5310 5230 5150 5070 4990 5270 5110 119 1540 500 3700 10 1 23746361 1249 10.48 1.28 12 0.12 502.00 4097.00 6680 20241111 -21.26 4815 20250203 9.24 5500 -4.36 20250407 4815 9.24 20250203 6680 -21.26 20241111 4815 9.24 20250203 1.50 Y 090850 500 118 억 2191331 N N 584 N 00 N
5 20250414 130659 57 100.00 KOSDAQ IT 서비스 N N N N N 5210 60 2 1.17 93855085 18067 34.80 5230 5230 5140 6690 3610 5150 5194.84 9.23 0 6336 5310 5230 5150 5070 4990 5270 5110 119 1540 500 3700 10 1 23746361 1237 10.38 1.27 12 0.08 502.00 4097.00 6680 20241111 -22.01 4815 20250203 8.20 5500 -5.27 20250407 4815 8.20 20250203 6680 -22.01 20241111 4815 8.20 20250203 1.50 Y 090850 500 118 억 2191331 N N 584 N 00 N
6 20250414 120702 57 100.00 KOSDAQ IT 서비스 N N N N N 5200 50 2 0.97 59487335 11466 22.08 5230 5230 5140 6690 3610 5150 5188.15 9.23 0 2882 5310 5230 5150 5070 4990 5270 5110 119 1540 500 3700 10 1 23746361 1235 10.36 1.27 12 0.05 502.00 4097.00 6680 20241111 -22.16 4815 20250203 8.00 5500 -5.45 20250407 4815 8.00 20250203 6680 -22.16 20241111 4815 8.00 20250203 1.50 Y 090850 500 118 억 2191331 N N 584 N 00 N
7 20250414 110657 57 100.00 KOSDAQ IT 서비스 N N N N N 5190 40 2 0.78 54065390 10422 20.07 5230 5230 5140 6690 3610 5150 5187.62 9.23 0 2281 5310 5230 5150 5070 4990 5270 5110 119 1540 500 3700 10 1 23746361 1232 10.34 1.27 12 0.04 502.00 4097.00 6680 20241111 -22.31 4815 20250203 7.79 5500 -5.64 20250407 4815 7.79 20250203 6680 -22.31 20241111 4815 7.79 20250203 1.50 Y 090850 500 118 억 2191331 N N 584 N 00 N
8 20250414 100659 57 100.00 KOSDAQ IT 서비스 N N N N N 5200 50 2 0.97 31368330 6051 11.65 5230 5230 5140 6690 3610 5150 5183.99 9.23 0 1165 5310 5230 5150 5070 4990 5270 5110 119 1540 500 3700 10 1 23746361 1235 10.36 1.27 12 0.03 502.00 4097.00 6680 20241111 -22.16 4815 20250203 8.00 5500 -5.45 20250407 4815 8.00 20250203 6680 -22.16 20241111 4815 8.00 20250203 1.50 Y 090850 500 118 억 2191331 N N 584 N 00 N
9 20250414 090700 57 100.00 KOSDAQ IT 서비스 N N N N N 5200 50 2 0.97 8740340 1689 3.25 5230 5230 5140 6690 3610 5150 5174.86 9.23 0 236 5310 5230 5150 5070 4990 5270 5110 119 1540 500 3700 10 1 23746361 1235 10.36 1.27 12 0.01 502.00 4097.00 6680 20241111 -22.16 4815 20250203 8.00 5500 -5.45 20250407 4815 8.00 20250203 6680 -22.16 20241111 4815 8.00 20250203 1.50 Y 090850 500 118 억 2191331 N N 584 N 00 N
10 20250411 160652 57 100.00 KOSDAQ IT 서비스 N N N N N 5150 -20 5 -0.39 265761530 51902 54.53 5130 5230 5070 6720 3620 5170 5120.26 9.18 0 6930 5310 5240 5150 5080 4990 5275 5115 119 1550 500 3720 10 1 23746361 1223 10.26 1.26 12 0.22 502.00 4097.00 6680 20241111 -22.90 4815 20250203 6.96 5500 -6.36 20250407 4815 6.96 20250203 6680 -22.90 20241111 4815 6.96 20250203 1.47 Y 090850 500 118 억 2180831 N N 584 N 00 N
11 20250411 150658 57 100.00 KOSDAQ IT 서비스 N N N N N 5140 -30 5 -0.58 255418650 49891 52.41 5130 5230 5070 6720 3620 5170 5119.53 9.18 0 7256 5310 5240 5150 5080 4990 5275 5115 119 1550 500 3720 10 1 23746361 1221 10.24 1.25 12 0.21 502.00 4097.00 6680 20241111 -23.05 4815 20250203 6.75 5500 -6.55 20250407 4815 6.75 20250203 6680 -23.05 20241111 4815 6.75 20250203 1.47 Y 090850 500 118 억 2180831 N N 3037 N 00 N
12 20250411 140657 57 100.00 KOSDAQ IT 서비스 N N N N N 5140 -30 5 -0.58 233423410 45614 47.92 5130 5230 5070 6720 3620 5170 5117.36 9.18 0 8929 5310 5240 5150 5080 4990 5275 5115 119 1550 500 3720 10 1 23746361 1221 10.24 1.25 12 0.19 502.00 4097.00 6680 20241111 -23.05 4815 20250203 6.75 5500 -6.55 20250407 4815 6.75 20250203 6680 -23.05 20241111 4815 6.75 20250203 1.47 Y 090850 500 118 억 2180831 N N 3037 N 00 N