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
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
20250414,161030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7000,-10,5,-0.14,35945325,5068,209.33,7050,7300,6955,9110,4910,7010,7092.61,0.34,0,229,7210,7110,6960,6860,6710,7160,6910,37,2100,500,4760,10,1,7435268,520,31.67,0.71,12,0.07,221.00,9829.00,11830,20240402,-40.83,6600,20241209,6.06,8680,-19.35,20250220,6800,2.94,20250409,11590,-39.60,20240503,6600,6.06,20241209,0.43,Y,290090,500,37 억,,25435,N,N,0,N,00,N
20250414,151039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7040,30,2,0.43,30591515,4306,177.86,7050,7300,6955,9110,4910,7010,7104.39,0.34,0,740,7210,7110,6960,6860,6710,7160,6910,37,2100,500,4760,10,1,7435268,523,31.86,0.72,12,0.06,221.00,9829.00,11830,20240402,-40.49,6600,20241209,6.67,8680,-18.89,20250220,6800,3.53,20250409,11590,-39.26,20240503,6600,6.67,20241209,0.43,Y,290090,500,37 억,,25435,N,N,0,N,00,N
20250414,141038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7075,65,2,0.93,22592095,3165,130.73,7050,7300,7050,9110,4910,7010,7138.10,0.34,0,660,7210,7110,6960,6860,6710,7160,6910,37,2100,500,4760,10,1,7435268,526,32.01,0.72,12,0.04,221.00,9829.00,11830,20240402,-40.19,6600,20241209,7.20,8680,-18.49,20250220,6800,4.04,20250409,11590,-38.96,20240503,6600,7.20,20241209,0.43,Y,290090,500,37 억,,25435,N,N,0,N,00,N
20250414,131036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7155,145,2,2.07,16832590,2352,97.15,7050,7300,7050,9110,4910,7010,7156.71,0.34,0,490,7210,7110,6960,6860,6710,7160,6910,37,2100,500,4760,10,1,7435268,532,32.38,0.73,12,0.03,221.00,9829.00,11830,20240402,-39.52,6600,20241209,8.41,8680,-17.57,20250220,6800,5.22,20250409,11590,-38.27,20240503,6600,8.41,20241209,0.43,Y,290090,500,37 억,,25435,N,N,0,N,00,N
20250414,121039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7190,180,2,2.57,5834080,809,33.42,7050,7300,7050,9110,4910,7010,7211.47,0.34,0,-18,7210,7110,6960,6860,6710,7160,6910,37,2100,500,4760,10,1,7435268,535,32.53,0.73,12,0.01,221.00,9829.00,11830,20240402,-39.22,6600,20241209,8.94,8680,-17.17,20250220,6800,5.74,20250409,11590,-37.96,20240503,6600,8.94,20241209,0.43,Y,290090,500,37 억,,25435,N,N,0,N,00,N
20250414,111033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7200,190,2,2.71,3429220,477,19.70,7050,7300,7050,9110,4910,7010,7189.14,0.34,0,17,7210,7110,6960,6860,6710,7160,6910,37,2100,500,4760,10,1,7435268,535,32.58,0.73,12,0.01,221.00,9829.00,11830,20240402,-39.14,6600,20241209,9.09,8680,-17.05,20250220,6800,5.88,20250409,11590,-37.88,20240503,6600,9.09,20241209,0.43,Y,290090,500,37 억,,25435,N,N,0,N,00,N
20250414,101036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7300,290,2,4.14,1373030,192,7.93,7050,7300,7050,9110,4910,7010,7151.20,0.34,0,-2,7210,7110,6960,6860,6710,7160,6910,37,2100,500,4760,10,1,7435268,543,33.03,0.74,12,0.00,221.00,9829.00,11830,20240402,-38.29,6600,20241209,10.61,8680,-15.90,20250220,6800,7.35,20250409,11590,-37.01,20240503,6600,10.61,20241209,0.43,Y,290090,500,37 억,,25435,N,N,0,N,00,N
20250414,091036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7090,80,2,1.14,98740,14,0.58,7050,7090,7050,9110,4910,7010,7052.86,0.34,0,0,7210,7110,6960,6860,6710,7160,6910,37,2100,500,4760,10,1,7435268,527,32.08,0.72,12,0.00,221.00,9829.00,11830,20240402,-40.07,6600,20241209,7.42,8680,-18.32,20250220,6800,4.26,20250409,11590,-38.83,20240503,6600,7.42,20241209,0.43,Y,290090,500,37 억,,25435,N,N,0,N,00,N
20250411,161025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7010,10,2,0.14,16951660,2421,47.29,6810,7060,6810,9100,4900,7000,7001.89,0.34,0,-24,7200,7100,6990,6890,6780,7150,6940,37,2100,500,4760,10,1,7435268,521,31.72,0.71,12,0.03,221.00,9829.00,11830,20240402,-40.74,6600,20241209,6.21,8680,-19.24,20250220,6800,3.09,20250409,11590,-39.52,20240503,6600,6.21,20241209,0.43,Y,290090,500,37 억,,25461,N,N,0,N,00,N
20250411,151035,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7060,60,2,0.86,16404880,2343,45.76,6810,7060,6810,9100,4900,7000,7001.66,0.34,0,44,7200,7100,6990,6890,6780,7150,6940,37,2100,500,4760,10,1,7435268,525,31.95,0.72,12,0.03,221.00,9829.00,11830,20240402,-40.32,6600,20241209,6.97,8680,-18.66,20250220,6800,3.82,20250409,11590,-39.09,20240503,6600,6.97,20241209,0.43,Y,290090,500,37 억,,25461,N,N,0,N,00,N
20250411,141032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7040,40,2,0.57,15570950,2224,43.44,6810,7040,6810,9100,4900,7000,7001.33,0.34,0,39,7200,7100,6990,6890,6780,7150,6940,37,2100,500,4760,10,1,7435268,523,31.86,0.72,12,0.03,221.00,9829.00,11830,20240402,-40.49,6600,20241209,6.67,8680,-18.89,20250220,6800,3.53,20250409,11590,-39.26,20240503,6600,6.67,20241209,0.43,Y,290090,500,37 억,,25461,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 20250414 161030 57 100.00 KOSDAQ IT 서비스 N N N N N 7000 -10 5 -0.14 35945325 5068 209.33 7050 7300 6955 9110 4910 7010 7092.61 0.34 0 229 7210 7110 6960 6860 6710 7160 6910 37 2100 500 4760 10 1 7435268 520 31.67 0.71 12 0.07 221.00 9829.00 11830 20240402 -40.83 6600 20241209 6.06 8680 -19.35 20250220 6800 2.94 20250409 11590 -39.60 20240503 6600 6.06 20241209 0.43 Y 290090 500 37 억 25435 N N 0 N 00 N
3 20250414 151039 57 100.00 KOSDAQ IT 서비스 N N N N N 7040 30 2 0.43 30591515 4306 177.86 7050 7300 6955 9110 4910 7010 7104.39 0.34 0 740 7210 7110 6960 6860 6710 7160 6910 37 2100 500 4760 10 1 7435268 523 31.86 0.72 12 0.06 221.00 9829.00 11830 20240402 -40.49 6600 20241209 6.67 8680 -18.89 20250220 6800 3.53 20250409 11590 -39.26 20240503 6600 6.67 20241209 0.43 Y 290090 500 37 억 25435 N N 0 N 00 N
4 20250414 141038 57 100.00 KOSDAQ IT 서비스 N N N N N 7075 65 2 0.93 22592095 3165 130.73 7050 7300 7050 9110 4910 7010 7138.10 0.34 0 660 7210 7110 6960 6860 6710 7160 6910 37 2100 500 4760 10 1 7435268 526 32.01 0.72 12 0.04 221.00 9829.00 11830 20240402 -40.19 6600 20241209 7.20 8680 -18.49 20250220 6800 4.04 20250409 11590 -38.96 20240503 6600 7.20 20241209 0.43 Y 290090 500 37 억 25435 N N 0 N 00 N
5 20250414 131036 57 100.00 KOSDAQ IT 서비스 N N N N N 7155 145 2 2.07 16832590 2352 97.15 7050 7300 7050 9110 4910 7010 7156.71 0.34 0 490 7210 7110 6960 6860 6710 7160 6910 37 2100 500 4760 10 1 7435268 532 32.38 0.73 12 0.03 221.00 9829.00 11830 20240402 -39.52 6600 20241209 8.41 8680 -17.57 20250220 6800 5.22 20250409 11590 -38.27 20240503 6600 8.41 20241209 0.43 Y 290090 500 37 억 25435 N N 0 N 00 N
6 20250414 121039 57 100.00 KOSDAQ IT 서비스 N N N N N 7190 180 2 2.57 5834080 809 33.42 7050 7300 7050 9110 4910 7010 7211.47 0.34 0 -18 7210 7110 6960 6860 6710 7160 6910 37 2100 500 4760 10 1 7435268 535 32.53 0.73 12 0.01 221.00 9829.00 11830 20240402 -39.22 6600 20241209 8.94 8680 -17.17 20250220 6800 5.74 20250409 11590 -37.96 20240503 6600 8.94 20241209 0.43 Y 290090 500 37 억 25435 N N 0 N 00 N
7 20250414 111033 57 100.00 KOSDAQ IT 서비스 N N N N N 7200 190 2 2.71 3429220 477 19.70 7050 7300 7050 9110 4910 7010 7189.14 0.34 0 17 7210 7110 6960 6860 6710 7160 6910 37 2100 500 4760 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 6800 5.88 20250409 11590 -37.88 20240503 6600 9.09 20241209 0.43 Y 290090 500 37 억 25435 N N 0 N 00 N
8 20250414 101036 57 100.00 KOSDAQ IT 서비스 N N N N N 7300 290 2 4.14 1373030 192 7.93 7050 7300 7050 9110 4910 7010 7151.20 0.34 0 -2 7210 7110 6960 6860 6710 7160 6910 37 2100 500 4760 10 1 7435268 543 33.03 0.74 12 0.00 221.00 9829.00 11830 20240402 -38.29 6600 20241209 10.61 8680 -15.90 20250220 6800 7.35 20250409 11590 -37.01 20240503 6600 10.61 20241209 0.43 Y 290090 500 37 억 25435 N N 0 N 00 N
9 20250414 091036 57 100.00 KOSDAQ IT 서비스 N N N N N 7090 80 2 1.14 98740 14 0.58 7050 7090 7050 9110 4910 7010 7052.86 0.34 0 0 7210 7110 6960 6860 6710 7160 6910 37 2100 500 4760 10 1 7435268 527 32.08 0.72 12 0.00 221.00 9829.00 11830 20240402 -40.07 6600 20241209 7.42 8680 -18.32 20250220 6800 4.26 20250409 11590 -38.83 20240503 6600 7.42 20241209 0.43 Y 290090 500 37 억 25435 N N 0 N 00 N
10 20250411 161025 57 100.00 KOSDAQ IT 서비스 N N N N N 7010 10 2 0.14 16951660 2421 47.29 6810 7060 6810 9100 4900 7000 7001.89 0.34 0 -24 7200 7100 6990 6890 6780 7150 6940 37 2100 500 4760 10 1 7435268 521 31.72 0.71 12 0.03 221.00 9829.00 11830 20240402 -40.74 6600 20241209 6.21 8680 -19.24 20250220 6800 3.09 20250409 11590 -39.52 20240503 6600 6.21 20241209 0.43 Y 290090 500 37 억 25461 N N 0 N 00 N
11 20250411 151035 57 100.00 KOSDAQ IT 서비스 N N N N N 7060 60 2 0.86 16404880 2343 45.76 6810 7060 6810 9100 4900 7000 7001.66 0.34 0 44 7200 7100 6990 6890 6780 7150 6940 37 2100 500 4760 10 1 7435268 525 31.95 0.72 12 0.03 221.00 9829.00 11830 20240402 -40.32 6600 20241209 6.97 8680 -18.66 20250220 6800 3.82 20250409 11590 -39.09 20240503 6600 6.97 20241209 0.43 Y 290090 500 37 억 25461 N N 0 N 00 N
12 20250411 141032 57 100.00 KOSDAQ IT 서비스 N N N N N 7040 40 2 0.57 15570950 2224 43.44 6810 7040 6810 9100 4900 7000 7001.33 0.34 0 39 7200 7100 6990 6890 6780 7150 6940 37 2100 500 4760 10 1 7435268 523 31.86 0.72 12 0.03 221.00 9829.00 11830 20240402 -40.49 6600 20241209 6.67 8680 -18.89 20250220 6800 3.53 20250409 11590 -39.26 20240503 6600 6.67 20241209 0.43 Y 290090 500 37 억 25461 N N 0 N 00 N