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
039310/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
20250429,160447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1510,-8,5,-0.53,30771693,20375,29.92,1511,1524,1498,1973,1063,1518,1510.27,2.94,0,517,1537,1527,1511,1501,1485,1519,1493,91,455,500,1060,1,1,18121667,274,15.10,0.27,12,0.11,100.00,5635.00,2120,20240521,-28.77,1366,20241209,10.54,1930,-21.76,20250203,1472,2.58,20250425,2120,-28.77,20240521,1366,10.54,20241209,0.01,Y,039310,500,90 억,,532496,N,N,0,N,00,N
20250429,150450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1520,2,2,0.13,25727676,17050,25.04,1511,1524,1498,1973,1063,1518,1508.95,2.94,0,591,1537,1527,1511,1501,1485,1519,1493,91,455,500,1060,1,1,18121667,275,15.20,0.27,12,0.09,100.00,5635.00,2120,20240521,-28.30,1366,20241209,11.27,1930,-21.24,20250203,1472,3.26,20250425,2120,-28.30,20240521,1366,11.27,20241209,0.01,Y,039310,500,90 억,,532496,N,N,0,N,00,N
20250429,140449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1519,1,2,0.07,23368643,15497,22.76,1511,1524,1498,1973,1063,1518,1507.95,2.94,0,601,1537,1527,1511,1501,1485,1519,1493,91,455,500,1060,1,1,18121667,275,15.19,0.27,12,0.09,100.00,5635.00,2120,20240521,-28.35,1366,20241209,11.20,1930,-21.30,20250203,1472,3.19,20250425,2120,-28.35,20240521,1366,11.20,20241209,0.01,Y,039310,500,90 억,,532496,N,N,0,N,00,N
20250429,130451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1513,-5,5,-0.33,18873222,12534,18.41,1511,1524,1498,1973,1063,1518,1505.76,2.94,0,933,1537,1527,1511,1501,1485,1519,1493,91,455,500,1060,1,1,18121667,274,15.13,0.27,12,0.07,100.00,5635.00,2120,20240521,-28.63,1366,20241209,10.76,1930,-21.61,20250203,1472,2.79,20250425,2120,-28.63,20240521,1366,10.76,20241209,0.01,Y,039310,500,90 억,,532496,N,N,0,N,00,N
20250429,120450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1514,-4,5,-0.26,17816964,11836,17.38,1511,1524,1498,1973,1063,1518,1505.32,2.94,0,959,1537,1527,1511,1501,1485,1519,1493,91,455,500,1060,1,1,18121667,274,15.14,0.27,12,0.07,100.00,5635.00,2120,20240521,-28.58,1366,20241209,10.83,1930,-21.55,20250203,1472,2.85,20250425,2120,-28.58,20240521,1366,10.83,20241209,0.01,Y,039310,500,90 억,,532496,N,N,0,N,00,N
20250429,110450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1514,-4,5,-0.26,16730654,11113,16.32,1511,1524,1498,1973,1063,1518,1505.50,2.94,0,926,1537,1527,1511,1501,1485,1519,1493,91,455,500,1060,1,1,18121667,274,15.14,0.27,12,0.06,100.00,5635.00,2120,20240521,-28.58,1366,20241209,10.83,1930,-21.55,20250203,1472,2.85,20250425,2120,-28.58,20240521,1366,10.83,20241209,0.01,Y,039310,500,90 억,,532496,N,N,0,N,00,N
20250429,100452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1510,-8,5,-0.53,10574044,7032,10.33,1511,1524,1498,1973,1063,1518,1503.70,2.94,0,558,1537,1527,1511,1501,1485,1519,1493,91,455,500,1060,1,1,18121667,274,15.10,0.27,12,0.04,100.00,5635.00,2120,20240521,-28.77,1366,20241209,10.54,1930,-21.76,20250203,1472,2.58,20250425,2120,-28.77,20240521,1366,10.54,20241209,0.01,Y,039310,500,90 억,,532496,N,N,0,N,00,N
20250429,090451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1500,-18,5,-1.19,2423072,1613,2.37,1511,1511,1500,1973,1063,1518,1502.21,2.94,0,229,1537,1527,1511,1501,1485,1519,1493,91,455,500,1060,1,1,18121667,272,15.00,0.27,12,0.01,100.00,5635.00,2120,20240521,-29.25,1366,20241209,9.81,1930,-22.28,20250203,1472,1.90,20250425,2120,-29.25,20240521,1366,9.81,20241209,0.01,Y,039310,500,90 억,,532496,N,N,0,N,00,N
20250428,160446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1518,-2,5,-0.13,102517821,68091,83.17,1520,1521,1495,1976,1064,1520,1505.59,2.82,0,-541,1568,1544,1508,1484,1448,1526,1466,91,456,500,1060,1,1,18121667,275,15.18,0.27,12,0.38,100.00,5635.00,2120,20240521,-28.40,1366,20241209,11.13,1930,-21.35,20250203,1472,3.12,20250425,2120,-28.40,20240521,1366,11.13,20241209,0.01,Y,039310,500,90 억,,511710,N,N,0,N,00,N
20250428,150449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1510,-10,5,-0.66,99944061,66392,81.09,1520,1521,1495,1976,1064,1520,1505.36,2.82,0,-425,1568,1544,1508,1484,1448,1526,1466,91,456,500,1060,1,1,18121667,274,15.10,0.27,12,0.37,100.00,5635.00,2120,20240521,-28.77,1366,20241209,10.54,1930,-21.76,20250203,1472,2.58,20250425,2120,-28.77,20240521,1366,10.54,20241209,0.01,Y,039310,500,90 억,,511710,N,N,0,N,00,N
20250428,140448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1518,-2,5,-0.13,89163026,59261,72.38,1520,1521,1495,1976,1064,1520,1504.58,2.82,0,841,1568,1544,1508,1484,1448,1526,1466,91,456,500,1060,1,1,18121667,275,15.18,0.27,12,0.33,100.00,5635.00,2120,20240521,-28.40,1366,20241209,11.13,1930,-21.35,20250203,1472,3.12,20250425,2120,-28.40,20240521,1366,11.13,20241209,0.01,Y,039310,500,90 억,,511710,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 160447 57 100.00 KOSDAQ IT 서비스 N N N N N 1510 -8 5 -0.53 30771693 20375 29.92 1511 1524 1498 1973 1063 1518 1510.27 2.94 0 517 1537 1527 1511 1501 1485 1519 1493 91 455 500 1060 1 1 18121667 274 15.10 0.27 12 0.11 100.00 5635.00 2120 20240521 -28.77 1366 20241209 10.54 1930 -21.76 20250203 1472 2.58 20250425 2120 -28.77 20240521 1366 10.54 20241209 0.01 Y 039310 500 90 억 532496 N N 0 N 00 N
3 20250429 150450 57 100.00 KOSDAQ IT 서비스 N N N N N 1520 2 2 0.13 25727676 17050 25.04 1511 1524 1498 1973 1063 1518 1508.95 2.94 0 591 1537 1527 1511 1501 1485 1519 1493 91 455 500 1060 1 1 18121667 275 15.20 0.27 12 0.09 100.00 5635.00 2120 20240521 -28.30 1366 20241209 11.27 1930 -21.24 20250203 1472 3.26 20250425 2120 -28.30 20240521 1366 11.27 20241209 0.01 Y 039310 500 90 억 532496 N N 0 N 00 N
4 20250429 140449 57 100.00 KOSDAQ IT 서비스 N N N N N 1519 1 2 0.07 23368643 15497 22.76 1511 1524 1498 1973 1063 1518 1507.95 2.94 0 601 1537 1527 1511 1501 1485 1519 1493 91 455 500 1060 1 1 18121667 275 15.19 0.27 12 0.09 100.00 5635.00 2120 20240521 -28.35 1366 20241209 11.20 1930 -21.30 20250203 1472 3.19 20250425 2120 -28.35 20240521 1366 11.20 20241209 0.01 Y 039310 500 90 억 532496 N N 0 N 00 N
5 20250429 130451 57 100.00 KOSDAQ IT 서비스 N N N N N 1513 -5 5 -0.33 18873222 12534 18.41 1511 1524 1498 1973 1063 1518 1505.76 2.94 0 933 1537 1527 1511 1501 1485 1519 1493 91 455 500 1060 1 1 18121667 274 15.13 0.27 12 0.07 100.00 5635.00 2120 20240521 -28.63 1366 20241209 10.76 1930 -21.61 20250203 1472 2.79 20250425 2120 -28.63 20240521 1366 10.76 20241209 0.01 Y 039310 500 90 억 532496 N N 0 N 00 N
6 20250429 120450 57 100.00 KOSDAQ IT 서비스 N N N N N 1514 -4 5 -0.26 17816964 11836 17.38 1511 1524 1498 1973 1063 1518 1505.32 2.94 0 959 1537 1527 1511 1501 1485 1519 1493 91 455 500 1060 1 1 18121667 274 15.14 0.27 12 0.07 100.00 5635.00 2120 20240521 -28.58 1366 20241209 10.83 1930 -21.55 20250203 1472 2.85 20250425 2120 -28.58 20240521 1366 10.83 20241209 0.01 Y 039310 500 90 억 532496 N N 0 N 00 N
7 20250429 110450 57 100.00 KOSDAQ IT 서비스 N N N N N 1514 -4 5 -0.26 16730654 11113 16.32 1511 1524 1498 1973 1063 1518 1505.50 2.94 0 926 1537 1527 1511 1501 1485 1519 1493 91 455 500 1060 1 1 18121667 274 15.14 0.27 12 0.06 100.00 5635.00 2120 20240521 -28.58 1366 20241209 10.83 1930 -21.55 20250203 1472 2.85 20250425 2120 -28.58 20240521 1366 10.83 20241209 0.01 Y 039310 500 90 억 532496 N N 0 N 00 N
8 20250429 100452 57 100.00 KOSDAQ IT 서비스 N N N N N 1510 -8 5 -0.53 10574044 7032 10.33 1511 1524 1498 1973 1063 1518 1503.70 2.94 0 558 1537 1527 1511 1501 1485 1519 1493 91 455 500 1060 1 1 18121667 274 15.10 0.27 12 0.04 100.00 5635.00 2120 20240521 -28.77 1366 20241209 10.54 1930 -21.76 20250203 1472 2.58 20250425 2120 -28.77 20240521 1366 10.54 20241209 0.01 Y 039310 500 90 억 532496 N N 0 N 00 N
9 20250429 090451 57 100.00 KOSDAQ IT 서비스 N N N N N 1500 -18 5 -1.19 2423072 1613 2.37 1511 1511 1500 1973 1063 1518 1502.21 2.94 0 229 1537 1527 1511 1501 1485 1519 1493 91 455 500 1060 1 1 18121667 272 15.00 0.27 12 0.01 100.00 5635.00 2120 20240521 -29.25 1366 20241209 9.81 1930 -22.28 20250203 1472 1.90 20250425 2120 -29.25 20240521 1366 9.81 20241209 0.01 Y 039310 500 90 억 532496 N N 0 N 00 N
10 20250428 160446 57 100.00 KOSDAQ IT 서비스 N N N N N 1518 -2 5 -0.13 102517821 68091 83.17 1520 1521 1495 1976 1064 1520 1505.59 2.82 0 -541 1568 1544 1508 1484 1448 1526 1466 91 456 500 1060 1 1 18121667 275 15.18 0.27 12 0.38 100.00 5635.00 2120 20240521 -28.40 1366 20241209 11.13 1930 -21.35 20250203 1472 3.12 20250425 2120 -28.40 20240521 1366 11.13 20241209 0.01 Y 039310 500 90 억 511710 N N 0 N 00 N
11 20250428 150449 57 100.00 KOSDAQ IT 서비스 N N N N N 1510 -10 5 -0.66 99944061 66392 81.09 1520 1521 1495 1976 1064 1520 1505.36 2.82 0 -425 1568 1544 1508 1484 1448 1526 1466 91 456 500 1060 1 1 18121667 274 15.10 0.27 12 0.37 100.00 5635.00 2120 20240521 -28.77 1366 20241209 10.54 1930 -21.76 20250203 1472 2.58 20250425 2120 -28.77 20240521 1366 10.54 20241209 0.01 Y 039310 500 90 억 511710 N N 0 N 00 N
12 20250428 140448 57 100.00 KOSDAQ IT 서비스 N N N N N 1518 -2 5 -0.13 89163026 59261 72.38 1520 1521 1495 1976 1064 1520 1504.58 2.82 0 841 1568 1544 1508 1484 1448 1526 1466 91 456 500 1060 1 1 18121667 275 15.18 0.27 12 0.33 100.00 5635.00 2120 20240521 -28.40 1366 20241209 11.13 1930 -21.35 20250203 1472 3.12 20250425 2120 -28.40 20240521 1366 11.13 20241209 0.01 Y 039310 500 90 억 511710 N N 0 N 00 N