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
052790/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
20250429,160531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6680,40,2,0.60,89366465,13407,74.33,6640,6730,6580,8630,4650,6640,6665.66,49.12,0,2247,6880,6760,6660,6540,6440,6710,6490,57,1990,500,4780,10,1,11330638,757,10.17,0.31,12,0.12,657.00,21494.00,10800,20240423,-38.15,5660,20241113,18.02,8390,-20.38,20250221,5950,12.27,20250331,10240,-34.77,20240510,5660,18.02,20241113,1.77,Y,052790,500,56 억,,5566087,N,N,0,N,00,N
20250429,150534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6690,50,2,0.75,86545185,12984,71.99,6640,6730,6580,8630,4650,6640,6665.53,49.12,0,2108,6880,6760,6660,6540,6440,6710,6490,57,1990,500,4780,10,1,11330638,758,10.18,0.31,12,0.11,657.00,21494.00,10800,20240423,-38.06,5660,20241113,18.20,8390,-20.26,20250221,5950,12.44,20250331,10240,-34.67,20240510,5660,18.20,20241113,1.77,Y,052790,500,56 억,,5566087,N,N,0,N,00,N
20250429,140534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6710,70,2,1.05,79344475,11906,66.01,6640,6730,6580,8630,4650,6640,6664.24,49.12,0,2103,6880,6760,6660,6540,6440,6710,6490,57,1990,500,4780,10,1,11330638,760,10.21,0.31,12,0.11,657.00,21494.00,10800,20240423,-37.87,5660,20241113,18.55,8390,-20.02,20250221,5950,12.77,20250331,10240,-34.47,20240510,5660,18.55,20241113,1.77,Y,052790,500,56 억,,5566087,N,N,0,N,00,N
20250429,130535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6720,80,2,1.20,78233395,11740,65.09,6640,6730,6580,8630,4650,6640,6663.83,49.12,0,2045,6880,6760,6660,6540,6440,6710,6490,57,1990,500,4780,10,1,11330638,761,10.23,0.31,12,0.10,657.00,21494.00,10800,20240423,-37.78,5660,20241113,18.73,8390,-19.90,20250221,5950,12.94,20250331,10240,-34.38,20240510,5660,18.73,20241113,1.77,Y,052790,500,56 억,,5566087,N,N,0,N,00,N
20250429,120535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6670,30,2,0.45,69812350,10485,58.13,6640,6730,6580,8630,4650,6640,6658.31,49.12,0,1371,6880,6760,6660,6540,6440,6710,6490,57,1990,500,4780,10,1,11330638,756,10.15,0.31,12,0.09,657.00,21494.00,10800,20240423,-38.24,5660,20241113,17.84,8390,-20.50,20250221,5950,12.10,20250331,10240,-34.86,20240510,5660,17.84,20241113,1.77,Y,052790,500,56 억,,5566087,N,N,0,N,00,N
20250429,110534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6690,50,2,0.75,63577990,9553,52.96,6640,6730,6580,8630,4650,6640,6655.29,49.12,0,977,6880,6760,6660,6540,6440,6710,6490,57,1990,500,4780,10,1,11330638,758,10.18,0.31,12,0.08,657.00,21494.00,10800,20240423,-38.06,5660,20241113,18.20,8390,-20.26,20250221,5950,12.44,20250331,10240,-34.67,20240510,5660,18.20,20241113,1.77,Y,052790,500,56 억,,5566087,N,N,0,N,00,N
20250429,100537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6590,-50,5,-0.75,32657740,4937,27.37,6640,6700,6580,8630,4650,6640,6614.90,49.12,0,376,6880,6760,6660,6540,6440,6710,6490,57,1990,500,4780,10,1,11330638,747,10.03,0.31,12,0.04,657.00,21494.00,10800,20240423,-38.98,5660,20241113,16.43,8390,-21.45,20250221,5950,10.76,20250331,10240,-35.64,20240510,5660,16.43,20241113,1.77,Y,052790,500,56 억,,5566087,N,N,0,N,00,N
20250429,090536,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6680,40,2,0.60,1938190,292,1.62,6640,6680,6600,8630,4650,6640,6637.64,49.12,0,42,6880,6760,6660,6540,6440,6710,6490,57,1990,500,4780,10,1,11330638,757,10.17,0.31,12,0.00,657.00,21494.00,10800,20240423,-38.15,5660,20241113,18.02,8390,-20.38,20250221,5950,12.27,20250331,10240,-34.77,20240510,5660,18.02,20241113,1.77,Y,052790,500,56 억,,5566087,N,N,0,N,00,N
20250428,160531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6640,-30,5,-0.45,119300400,17887,67.94,6710,6780,6560,8670,4670,6670,6669.67,49.11,0,-2238,6756,6712,6626,6582,6496,6735,6605,57,2000,500,4800,10,1,11330638,752,10.11,0.31,12,0.16,657.00,21494.00,10800,20240423,-38.52,5660,20241113,17.31,8390,-20.86,20250221,5950,11.60,20250331,10240,-35.16,20240510,5660,17.31,20241113,1.77,Y,052790,500,56 억,,5564844,N,N,44,N,00,N
20250428,150533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6560,-110,5,-1.65,115210370,17266,65.58,6710,6780,6560,8670,4670,6670,6672.68,49.11,0,-2293,6756,6712,6626,6582,6496,6735,6605,57,2000,500,4800,10,1,11330638,743,9.98,0.31,12,0.15,657.00,21494.00,10800,20240423,-39.26,5660,20241113,15.90,8390,-21.81,20250221,5950,10.25,20250331,10240,-35.94,20240510,5660,15.90,20241113,1.77,Y,052790,500,56 억,,5564844,N,N,44,N,00,N
20250428,140533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6580,-90,5,-1.35,108665590,16271,61.80,6710,6780,6580,8670,4670,6670,6678.49,49.11,0,-1540,6756,6712,6626,6582,6496,6735,6605,57,2000,500,4800,10,1,11330638,746,10.02,0.31,12,0.14,657.00,21494.00,10800,20240423,-39.07,5660,20241113,16.25,8390,-21.57,20250221,5950,10.59,20250331,10240,-35.74,20240510,5660,16.25,20241113,1.77,Y,052790,500,56 억,,5564844,N,N,44,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 160531 57 100.00 KOSDAQ IT 서비스 N N N N N 6680 40 2 0.60 89366465 13407 74.33 6640 6730 6580 8630 4650 6640 6665.66 49.12 0 2247 6880 6760 6660 6540 6440 6710 6490 57 1990 500 4780 10 1 11330638 757 10.17 0.31 12 0.12 657.00 21494.00 10800 20240423 -38.15 5660 20241113 18.02 8390 -20.38 20250221 5950 12.27 20250331 10240 -34.77 20240510 5660 18.02 20241113 1.77 Y 052790 500 56 억 5566087 N N 0 N 00 N
3 20250429 150534 57 100.00 KOSDAQ IT 서비스 N N N N N 6690 50 2 0.75 86545185 12984 71.99 6640 6730 6580 8630 4650 6640 6665.53 49.12 0 2108 6880 6760 6660 6540 6440 6710 6490 57 1990 500 4780 10 1 11330638 758 10.18 0.31 12 0.11 657.00 21494.00 10800 20240423 -38.06 5660 20241113 18.20 8390 -20.26 20250221 5950 12.44 20250331 10240 -34.67 20240510 5660 18.20 20241113 1.77 Y 052790 500 56 억 5566087 N N 0 N 00 N
4 20250429 140534 57 100.00 KOSDAQ IT 서비스 N N N N N 6710 70 2 1.05 79344475 11906 66.01 6640 6730 6580 8630 4650 6640 6664.24 49.12 0 2103 6880 6760 6660 6540 6440 6710 6490 57 1990 500 4780 10 1 11330638 760 10.21 0.31 12 0.11 657.00 21494.00 10800 20240423 -37.87 5660 20241113 18.55 8390 -20.02 20250221 5950 12.77 20250331 10240 -34.47 20240510 5660 18.55 20241113 1.77 Y 052790 500 56 억 5566087 N N 0 N 00 N
5 20250429 130535 57 100.00 KOSDAQ IT 서비스 N N N N N 6720 80 2 1.20 78233395 11740 65.09 6640 6730 6580 8630 4650 6640 6663.83 49.12 0 2045 6880 6760 6660 6540 6440 6710 6490 57 1990 500 4780 10 1 11330638 761 10.23 0.31 12 0.10 657.00 21494.00 10800 20240423 -37.78 5660 20241113 18.73 8390 -19.90 20250221 5950 12.94 20250331 10240 -34.38 20240510 5660 18.73 20241113 1.77 Y 052790 500 56 억 5566087 N N 0 N 00 N
6 20250429 120535 57 100.00 KOSDAQ IT 서비스 N N N N N 6670 30 2 0.45 69812350 10485 58.13 6640 6730 6580 8630 4650 6640 6658.31 49.12 0 1371 6880 6760 6660 6540 6440 6710 6490 57 1990 500 4780 10 1 11330638 756 10.15 0.31 12 0.09 657.00 21494.00 10800 20240423 -38.24 5660 20241113 17.84 8390 -20.50 20250221 5950 12.10 20250331 10240 -34.86 20240510 5660 17.84 20241113 1.77 Y 052790 500 56 억 5566087 N N 0 N 00 N
7 20250429 110534 57 100.00 KOSDAQ IT 서비스 N N N N N 6690 50 2 0.75 63577990 9553 52.96 6640 6730 6580 8630 4650 6640 6655.29 49.12 0 977 6880 6760 6660 6540 6440 6710 6490 57 1990 500 4780 10 1 11330638 758 10.18 0.31 12 0.08 657.00 21494.00 10800 20240423 -38.06 5660 20241113 18.20 8390 -20.26 20250221 5950 12.44 20250331 10240 -34.67 20240510 5660 18.20 20241113 1.77 Y 052790 500 56 억 5566087 N N 0 N 00 N
8 20250429 100537 57 100.00 KOSDAQ IT 서비스 N N N N N 6590 -50 5 -0.75 32657740 4937 27.37 6640 6700 6580 8630 4650 6640 6614.90 49.12 0 376 6880 6760 6660 6540 6440 6710 6490 57 1990 500 4780 10 1 11330638 747 10.03 0.31 12 0.04 657.00 21494.00 10800 20240423 -38.98 5660 20241113 16.43 8390 -21.45 20250221 5950 10.76 20250331 10240 -35.64 20240510 5660 16.43 20241113 1.77 Y 052790 500 56 억 5566087 N N 0 N 00 N
9 20250429 090536 57 100.00 KOSDAQ IT 서비스 N N N N N 6680 40 2 0.60 1938190 292 1.62 6640 6680 6600 8630 4650 6640 6637.64 49.12 0 42 6880 6760 6660 6540 6440 6710 6490 57 1990 500 4780 10 1 11330638 757 10.17 0.31 12 0.00 657.00 21494.00 10800 20240423 -38.15 5660 20241113 18.02 8390 -20.38 20250221 5950 12.27 20250331 10240 -34.77 20240510 5660 18.02 20241113 1.77 Y 052790 500 56 억 5566087 N N 0 N 00 N
10 20250428 160531 57 100.00 KOSDAQ IT 서비스 N N N N N 6640 -30 5 -0.45 119300400 17887 67.94 6710 6780 6560 8670 4670 6670 6669.67 49.11 0 -2238 6756 6712 6626 6582 6496 6735 6605 57 2000 500 4800 10 1 11330638 752 10.11 0.31 12 0.16 657.00 21494.00 10800 20240423 -38.52 5660 20241113 17.31 8390 -20.86 20250221 5950 11.60 20250331 10240 -35.16 20240510 5660 17.31 20241113 1.77 Y 052790 500 56 억 5564844 N N 44 N 00 N
11 20250428 150533 57 100.00 KOSDAQ IT 서비스 N N N N N 6560 -110 5 -1.65 115210370 17266 65.58 6710 6780 6560 8670 4670 6670 6672.68 49.11 0 -2293 6756 6712 6626 6582 6496 6735 6605 57 2000 500 4800 10 1 11330638 743 9.98 0.31 12 0.15 657.00 21494.00 10800 20240423 -39.26 5660 20241113 15.90 8390 -21.81 20250221 5950 10.25 20250331 10240 -35.94 20240510 5660 15.90 20241113 1.77 Y 052790 500 56 억 5564844 N N 44 N 00 N
12 20250428 140533 57 100.00 KOSDAQ IT 서비스 N N N N N 6580 -90 5 -1.35 108665590 16271 61.80 6710 6780 6580 8670 4670 6670 6678.49 49.11 0 -1540 6756 6712 6626 6582 6496 6735 6605 57 2000 500 4800 10 1 11330638 746 10.02 0.31 12 0.14 657.00 21494.00 10800 20240423 -39.07 5660 20241113 16.25 8390 -21.57 20250221 5950 10.59 20250331 10240 -35.74 20240510 5660 16.25 20241113 1.77 Y 052790 500 56 억 5564844 N N 44 N 00 N