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
052400/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
20250429,160529,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,35800,750,2,2.14,39510083825,1048840,148.29,37450,39500,35600,45550,24550,35050,37670.51,0.80,0,-24419,39316,37182,35766,33632,32216,36475,32925,78,10500,500,22430,50,1,14563291,5214,17.64,2.60,12,7.20,2029.00,13749.00,49500,20250409,-27.68,12000,20240805,198.33,49500,-27.68,20250409,20500,74.63,20250203,49500,-27.68,20250409,12000,198.33,20240805,1.41,Y,052400,500,77 억,,116416,N,N,11202,N,00,N
20250429,150532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,36200,1150,2,3.28,38352705000,1016668,143.74,37450,39500,35600,45550,24550,35050,37723.92,0.80,0,-15120,39316,37182,35766,33632,32216,36475,32925,78,10500,500,22430,50,1,14563291,5272,17.84,2.63,12,6.98,2029.00,13749.00,49500,20250409,-26.87,12000,20240805,201.67,49500,-26.87,20250409,20500,76.59,20250203,49500,-26.87,20250409,12000,201.67,20240805,1.41,Y,052400,500,77 억,,116416,N,N,24228,N,00,N
20250429,140532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,36150,1100,2,3.14,37300089325,987550,139.62,37450,39500,35600,45550,24550,35050,37770.33,0.80,0,-8489,39316,37182,35766,33632,32216,36475,32925,78,10500,500,22430,50,1,14563291,5265,17.82,2.63,12,6.78,2029.00,13749.00,49500,20250409,-26.97,12000,20240805,201.25,49500,-26.97,20250409,20500,76.34,20250203,49500,-26.97,20250409,12000,201.25,20240805,1.41,Y,052400,500,77 억,,116416,N,N,24228,N,00,N
20250429,130533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,36450,1400,2,3.99,36419604625,963299,136.20,37450,39500,35600,45550,24550,35050,37807.17,0.80,0,-4890,39316,37182,35766,33632,32216,36475,32925,78,10500,500,22430,50,1,14563291,5308,17.96,2.65,12,6.61,2029.00,13749.00,49500,20250409,-26.36,12000,20240805,203.75,49500,-26.36,20250409,20500,77.80,20250203,49500,-26.36,20250409,12000,203.75,20240805,1.41,Y,052400,500,77 억,,116416,N,N,24228,N,00,N
20250429,120533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,36450,1400,2,3.99,35549137250,939375,132.81,37450,39500,35600,45550,24550,35050,37843.39,0.80,0,101,39316,37182,35766,33632,32216,36475,32925,78,10500,500,22430,50,1,14563291,5308,17.96,2.65,12,6.45,2029.00,13749.00,49500,20250409,-26.36,12000,20240805,203.75,49500,-26.36,20250409,20500,77.80,20250203,49500,-26.36,20250409,12000,203.75,20240805,1.41,Y,052400,500,77 억,,116416,N,N,24228,N,00,N
20250429,110532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,36800,1750,2,4.99,34586878775,912964,129.08,37450,39500,35600,45550,24550,35050,37884.16,0.80,0,1366,39316,37182,35766,33632,32216,36475,32925,78,10500,500,22430,50,1,14563291,5359,18.14,2.68,12,6.27,2029.00,13749.00,49500,20250409,-25.66,12000,20240805,206.67,49500,-25.66,20250409,20500,79.51,20250203,49500,-25.66,20250409,12000,206.67,20240805,1.41,Y,052400,500,77 억,,116416,N,N,24228,N,00,N
20250429,100534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,35900,850,2,2.43,31958079225,840869,118.89,37450,39500,35600,45550,24550,35050,38006.01,0.80,0,8072,39316,37182,35766,33632,32216,36475,32925,78,10500,500,22430,50,1,14563291,5228,17.69,2.61,12,5.77,2029.00,13749.00,49500,20250409,-27.47,12000,20240805,199.17,49500,-27.47,20250409,20500,75.12,20250203,49500,-27.47,20250409,12000,199.17,20240805,1.41,Y,052400,500,77 억,,116416,N,N,24228,N,00,N
20250429,090534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,38650,3600,2,10.27,8494806925,223765,31.64,37450,38750,37000,45550,24550,35050,37963.07,0.80,0,32269,39316,37182,35766,33632,32216,36475,32925,78,10500,500,22430,50,1,14563291,5629,19.05,2.81,12,1.54,2029.00,13749.00,49500,20250409,-21.92,12000,20240805,222.08,49500,-21.92,20250409,20500,88.54,20250203,49500,-21.92,20250409,12000,222.08,20240805,1.41,Y,052400,500,77 억,,116416,N,N,24228,N,00,N
20250428,160528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,35050,2150,2,6.53,25312061125,707290,419.81,37900,37900,34350,42750,23050,32900,35787.57,1.33,0,-73758,34500,33700,32700,31900,30900,34100,32300,78,9850,500,21050,50,1,14563291,5104,17.27,2.55,12,4.86,2029.00,13749.00,49500,20250409,-29.19,12000,20240805,192.08,49500,-29.19,20250409,20500,70.98,20250203,49500,-29.19,20250409,12000,192.08,20240805,1.44,Y,052400,500,77 억,,194190,N,N,24228,N,00,N
20250428,150531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,34650,1750,2,5.32,24393107200,680956,404.18,37900,37900,34350,42750,23050,32900,35821.86,1.33,0,-75368,34500,33700,32700,31900,30900,34100,32300,78,9850,500,21050,50,1,14563291,5046,17.08,2.52,12,4.68,2029.00,13749.00,49500,20250409,-30.00,12000,20240805,188.75,49500,-30.00,20250409,20500,69.02,20250203,49500,-30.00,20250409,12000,188.75,20240805,1.44,Y,052400,500,77 억,,194190,N,N,9534,N,00,N
20250428,140530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,34950,2050,2,6.23,22744010925,633281,375.88,37900,37900,34650,42750,23050,32900,35914.56,1.33,0,-82137,34500,33700,32700,31900,30900,34100,32300,78,9850,500,21050,50,1,14563291,5090,17.23,2.54,12,4.35,2029.00,13749.00,49500,20250409,-29.39,12000,20240805,191.25,49500,-29.39,20250409,20500,70.49,20250203,49500,-29.39,20250409,12000,191.25,20240805,1.44,Y,052400,500,77 억,,194190,N,N,9534,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 160529 57 100.00 KOSDAQ IT 서비스 N N N N N 35800 750 2 2.14 39510083825 1048840 148.29 37450 39500 35600 45550 24550 35050 37670.51 0.80 0 -24419 39316 37182 35766 33632 32216 36475 32925 78 10500 500 22430 50 1 14563291 5214 17.64 2.60 12 7.20 2029.00 13749.00 49500 20250409 -27.68 12000 20240805 198.33 49500 -27.68 20250409 20500 74.63 20250203 49500 -27.68 20250409 12000 198.33 20240805 1.41 Y 052400 500 77 억 116416 N N 11202 N 00 N
3 20250429 150532 57 100.00 KOSDAQ IT 서비스 N N N N N 36200 1150 2 3.28 38352705000 1016668 143.74 37450 39500 35600 45550 24550 35050 37723.92 0.80 0 -15120 39316 37182 35766 33632 32216 36475 32925 78 10500 500 22430 50 1 14563291 5272 17.84 2.63 12 6.98 2029.00 13749.00 49500 20250409 -26.87 12000 20240805 201.67 49500 -26.87 20250409 20500 76.59 20250203 49500 -26.87 20250409 12000 201.67 20240805 1.41 Y 052400 500 77 억 116416 N N 24228 N 00 N
4 20250429 140532 57 100.00 KOSDAQ IT 서비스 N N N N N 36150 1100 2 3.14 37300089325 987550 139.62 37450 39500 35600 45550 24550 35050 37770.33 0.80 0 -8489 39316 37182 35766 33632 32216 36475 32925 78 10500 500 22430 50 1 14563291 5265 17.82 2.63 12 6.78 2029.00 13749.00 49500 20250409 -26.97 12000 20240805 201.25 49500 -26.97 20250409 20500 76.34 20250203 49500 -26.97 20250409 12000 201.25 20240805 1.41 Y 052400 500 77 억 116416 N N 24228 N 00 N
5 20250429 130533 57 100.00 KOSDAQ IT 서비스 N N N N N 36450 1400 2 3.99 36419604625 963299 136.20 37450 39500 35600 45550 24550 35050 37807.17 0.80 0 -4890 39316 37182 35766 33632 32216 36475 32925 78 10500 500 22430 50 1 14563291 5308 17.96 2.65 12 6.61 2029.00 13749.00 49500 20250409 -26.36 12000 20240805 203.75 49500 -26.36 20250409 20500 77.80 20250203 49500 -26.36 20250409 12000 203.75 20240805 1.41 Y 052400 500 77 억 116416 N N 24228 N 00 N
6 20250429 120533 57 100.00 KOSDAQ IT 서비스 N N N N N 36450 1400 2 3.99 35549137250 939375 132.81 37450 39500 35600 45550 24550 35050 37843.39 0.80 0 101 39316 37182 35766 33632 32216 36475 32925 78 10500 500 22430 50 1 14563291 5308 17.96 2.65 12 6.45 2029.00 13749.00 49500 20250409 -26.36 12000 20240805 203.75 49500 -26.36 20250409 20500 77.80 20250203 49500 -26.36 20250409 12000 203.75 20240805 1.41 Y 052400 500 77 억 116416 N N 24228 N 00 N
7 20250429 110532 57 100.00 KOSDAQ IT 서비스 N N N N N 36800 1750 2 4.99 34586878775 912964 129.08 37450 39500 35600 45550 24550 35050 37884.16 0.80 0 1366 39316 37182 35766 33632 32216 36475 32925 78 10500 500 22430 50 1 14563291 5359 18.14 2.68 12 6.27 2029.00 13749.00 49500 20250409 -25.66 12000 20240805 206.67 49500 -25.66 20250409 20500 79.51 20250203 49500 -25.66 20250409 12000 206.67 20240805 1.41 Y 052400 500 77 억 116416 N N 24228 N 00 N
8 20250429 100534 57 100.00 KOSDAQ IT 서비스 N N N N N 35900 850 2 2.43 31958079225 840869 118.89 37450 39500 35600 45550 24550 35050 38006.01 0.80 0 8072 39316 37182 35766 33632 32216 36475 32925 78 10500 500 22430 50 1 14563291 5228 17.69 2.61 12 5.77 2029.00 13749.00 49500 20250409 -27.47 12000 20240805 199.17 49500 -27.47 20250409 20500 75.12 20250203 49500 -27.47 20250409 12000 199.17 20240805 1.41 Y 052400 500 77 억 116416 N N 24228 N 00 N
9 20250429 090534 57 100.00 KOSDAQ IT 서비스 N N N N N 38650 3600 2 10.27 8494806925 223765 31.64 37450 38750 37000 45550 24550 35050 37963.07 0.80 0 32269 39316 37182 35766 33632 32216 36475 32925 78 10500 500 22430 50 1 14563291 5629 19.05 2.81 12 1.54 2029.00 13749.00 49500 20250409 -21.92 12000 20240805 222.08 49500 -21.92 20250409 20500 88.54 20250203 49500 -21.92 20250409 12000 222.08 20240805 1.41 Y 052400 500 77 억 116416 N N 24228 N 00 N
10 20250428 160528 57 100.00 KOSDAQ IT 서비스 N N N N N 35050 2150 2 6.53 25312061125 707290 419.81 37900 37900 34350 42750 23050 32900 35787.57 1.33 0 -73758 34500 33700 32700 31900 30900 34100 32300 78 9850 500 21050 50 1 14563291 5104 17.27 2.55 12 4.86 2029.00 13749.00 49500 20250409 -29.19 12000 20240805 192.08 49500 -29.19 20250409 20500 70.98 20250203 49500 -29.19 20250409 12000 192.08 20240805 1.44 Y 052400 500 77 억 194190 N N 24228 N 00 N
11 20250428 150531 57 100.00 KOSDAQ IT 서비스 N N N N N 34650 1750 2 5.32 24393107200 680956 404.18 37900 37900 34350 42750 23050 32900 35821.86 1.33 0 -75368 34500 33700 32700 31900 30900 34100 32300 78 9850 500 21050 50 1 14563291 5046 17.08 2.52 12 4.68 2029.00 13749.00 49500 20250409 -30.00 12000 20240805 188.75 49500 -30.00 20250409 20500 69.02 20250203 49500 -30.00 20250409 12000 188.75 20240805 1.44 Y 052400 500 77 억 194190 N N 9534 N 00 N
12 20250428 140530 57 100.00 KOSDAQ IT 서비스 N N N N N 34950 2050 2 6.23 22744010925 633281 375.88 37900 37900 34650 42750 23050 32900 35914.56 1.33 0 -82137 34500 33700 32700 31900 30900 34100 32300 78 9850 500 21050 50 1 14563291 5090 17.23 2.54 12 4.35 2029.00 13749.00 49500 20250409 -29.39 12000 20240805 191.25 49500 -29.39 20250409 20500 70.49 20250203 49500 -29.39 20250409 12000 191.25 20240805 1.44 Y 052400 500 77 억 194190 N N 9534 N 00 N