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
099390/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
20250429,160740,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5840,-10,5,-0.17,49652745,8521,32.48,5860,5920,5750,7600,4100,5850,5827.10,1.70,0,-2269,6050,5950,5860,5760,5670,6000,5810,41,1750,500,4090,10,1,8208283,479,9.98,0.89,12,0.10,585.00,6572.00,7700,20240419,-24.16,4620,20241210,26.41,6780,-13.86,20250205,4800,21.67,20250102,7520,-22.34,20240508,4620,26.41,20241210,1.52,Y,099390,500,41 억,,139426,N,N,442,N,00,N
20250429,150744,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5840,-10,5,-0.17,45706565,7845,29.90,5860,5920,5750,7600,4100,5850,5826.20,1.70,0,-2141,6050,5950,5860,5760,5670,6000,5810,41,1750,500,4090,10,1,8208283,479,9.98,0.89,12,0.10,585.00,6572.00,7700,20240419,-24.16,4620,20241210,26.41,6780,-13.86,20250205,4800,21.67,20250102,7520,-22.34,20240508,4620,26.41,20241210,1.52,Y,099390,500,41 억,,139426,N,N,442,N,00,N
20250429,140745,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5800,-50,5,-0.85,43197205,7413,28.26,5860,5920,5750,7600,4100,5850,5827.22,1.70,0,-1925,6050,5950,5860,5760,5670,6000,5810,41,1750,500,4090,10,1,8208283,476,9.91,0.88,12,0.09,585.00,6572.00,7700,20240419,-24.68,4620,20241210,25.54,6780,-14.45,20250205,4800,20.83,20250102,7520,-22.87,20240508,4620,25.54,20241210,1.52,Y,099390,500,41 억,,139426,N,N,442,N,00,N
20250429,130744,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5860,10,2,0.17,40221405,6903,26.31,5860,5920,5750,7600,4100,5850,5826.66,1.70,0,-1959,6050,5950,5860,5760,5670,6000,5810,41,1750,500,4090,10,1,8208283,481,10.02,0.89,12,0.08,585.00,6572.00,7700,20240419,-23.90,4620,20241210,26.84,6780,-13.57,20250205,4800,22.08,20250102,7520,-22.07,20240508,4620,26.84,20241210,1.52,Y,099390,500,41 억,,139426,N,N,442,N,00,N
20250429,120746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5920,70,2,1.20,34534270,5935,22.62,5860,5920,5750,7600,4100,5850,5818.75,1.70,0,-1481,6050,5950,5860,5760,5670,6000,5810,41,1750,500,4090,10,1,8208283,486,10.12,0.90,12,0.07,585.00,6572.00,7700,20240419,-23.12,4620,20241210,28.14,6780,-12.68,20250205,4800,23.33,20250102,7520,-21.28,20240508,4620,28.14,20241210,1.52,Y,099390,500,41 억,,139426,N,N,442,N,00,N
20250429,110745,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5890,40,2,0.68,28994510,4994,19.04,5860,5910,5750,7600,4100,5850,5805.87,1.70,0,-758,6050,5950,5860,5760,5670,6000,5810,41,1750,500,4090,10,1,8208283,483,10.07,0.90,12,0.06,585.00,6572.00,7700,20240419,-23.51,4620,20241210,27.49,6780,-13.13,20250205,4800,22.71,20250102,7520,-21.68,20240508,4620,27.49,20241210,1.52,Y,099390,500,41 억,,139426,N,N,442,N,00,N
20250429,100747,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5820,-30,5,-0.51,16981000,2924,11.15,5860,5910,5760,7600,4100,5850,5807.46,1.70,0,-604,6050,5950,5860,5760,5670,6000,5810,41,1750,500,4090,10,1,8208283,478,9.95,0.89,12,0.04,585.00,6572.00,7700,20240419,-24.42,4620,20241210,25.97,6780,-14.16,20250205,4800,21.25,20250102,7520,-22.61,20240508,4620,25.97,20241210,1.52,Y,099390,500,41 억,,139426,N,N,442,N,00,N
20250429,090747,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5780,-70,5,-1.20,7393220,1267,4.83,5860,5910,5780,7600,4100,5850,5835.22,1.70,0,-84,6050,5950,5860,5760,5670,6000,5810,41,1750,500,4090,10,1,8208283,474,9.88,0.88,12,0.02,585.00,6572.00,7700,20240419,-24.94,4620,20241210,25.11,6780,-14.75,20250205,4800,20.42,20250102,7520,-23.14,20240508,4620,25.11,20241210,1.52,Y,099390,500,41 억,,139426,N,N,442,N,00,N
20250428,160740,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5850,60,2,1.04,153950510,26221,158.50,5780,5960,5770,7520,4060,5790,5871.27,1.66,0,-40,5943,5866,5803,5726,5663,5905,5765,41,1730,500,4050,10,1,8208283,480,10.00,0.89,12,0.32,585.00,6572.00,7700,20240419,-24.03,4620,20241210,26.62,6780,-13.72,20250205,4800,21.88,20250102,7520,-22.21,20240508,4620,26.62,20241210,1.55,Y,099390,500,41 억,,135939,N,N,442,N,00,N
20250428,150743,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5880,90,2,1.55,150675760,25662,155.12,5780,5960,5770,7520,4060,5790,5871.55,1.66,0,343,5943,5866,5803,5726,5663,5905,5765,41,1730,500,4050,10,1,8208283,483,10.05,0.89,12,0.31,585.00,6572.00,7700,20240419,-23.64,4620,20241210,27.27,6780,-13.27,20250205,4800,22.50,20250102,7520,-21.81,20240508,4620,27.27,20241210,1.55,Y,099390,500,41 억,,135939,N,N,0,N,00,N
20250428,140743,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5890,100,2,1.73,133200520,22671,137.04,5780,5960,5770,7520,4060,5790,5875.37,1.66,0,391,5943,5866,5803,5726,5663,5905,5765,41,1730,500,4050,10,1,8208283,483,10.07,0.90,12,0.28,585.00,6572.00,7700,20240419,-23.51,4620,20241210,27.49,6780,-13.13,20250205,4800,22.71,20250102,7520,-21.68,20240508,4620,27.49,20241210,1.55,Y,099390,500,41 억,,135939,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 160740 57 100.00 KOSDAQ IT 서비스 N N N N N 5840 -10 5 -0.17 49652745 8521 32.48 5860 5920 5750 7600 4100 5850 5827.10 1.70 0 -2269 6050 5950 5860 5760 5670 6000 5810 41 1750 500 4090 10 1 8208283 479 9.98 0.89 12 0.10 585.00 6572.00 7700 20240419 -24.16 4620 20241210 26.41 6780 -13.86 20250205 4800 21.67 20250102 7520 -22.34 20240508 4620 26.41 20241210 1.52 Y 099390 500 41 억 139426 N N 442 N 00 N
3 20250429 150744 57 100.00 KOSDAQ IT 서비스 N N N N N 5840 -10 5 -0.17 45706565 7845 29.90 5860 5920 5750 7600 4100 5850 5826.20 1.70 0 -2141 6050 5950 5860 5760 5670 6000 5810 41 1750 500 4090 10 1 8208283 479 9.98 0.89 12 0.10 585.00 6572.00 7700 20240419 -24.16 4620 20241210 26.41 6780 -13.86 20250205 4800 21.67 20250102 7520 -22.34 20240508 4620 26.41 20241210 1.52 Y 099390 500 41 억 139426 N N 442 N 00 N
4 20250429 140745 57 100.00 KOSDAQ IT 서비스 N N N N N 5800 -50 5 -0.85 43197205 7413 28.26 5860 5920 5750 7600 4100 5850 5827.22 1.70 0 -1925 6050 5950 5860 5760 5670 6000 5810 41 1750 500 4090 10 1 8208283 476 9.91 0.88 12 0.09 585.00 6572.00 7700 20240419 -24.68 4620 20241210 25.54 6780 -14.45 20250205 4800 20.83 20250102 7520 -22.87 20240508 4620 25.54 20241210 1.52 Y 099390 500 41 억 139426 N N 442 N 00 N
5 20250429 130744 57 100.00 KOSDAQ IT 서비스 N N N N N 5860 10 2 0.17 40221405 6903 26.31 5860 5920 5750 7600 4100 5850 5826.66 1.70 0 -1959 6050 5950 5860 5760 5670 6000 5810 41 1750 500 4090 10 1 8208283 481 10.02 0.89 12 0.08 585.00 6572.00 7700 20240419 -23.90 4620 20241210 26.84 6780 -13.57 20250205 4800 22.08 20250102 7520 -22.07 20240508 4620 26.84 20241210 1.52 Y 099390 500 41 억 139426 N N 442 N 00 N
6 20250429 120746 57 100.00 KOSDAQ IT 서비스 N N N N N 5920 70 2 1.20 34534270 5935 22.62 5860 5920 5750 7600 4100 5850 5818.75 1.70 0 -1481 6050 5950 5860 5760 5670 6000 5810 41 1750 500 4090 10 1 8208283 486 10.12 0.90 12 0.07 585.00 6572.00 7700 20240419 -23.12 4620 20241210 28.14 6780 -12.68 20250205 4800 23.33 20250102 7520 -21.28 20240508 4620 28.14 20241210 1.52 Y 099390 500 41 억 139426 N N 442 N 00 N
7 20250429 110745 57 100.00 KOSDAQ IT 서비스 N N N N N 5890 40 2 0.68 28994510 4994 19.04 5860 5910 5750 7600 4100 5850 5805.87 1.70 0 -758 6050 5950 5860 5760 5670 6000 5810 41 1750 500 4090 10 1 8208283 483 10.07 0.90 12 0.06 585.00 6572.00 7700 20240419 -23.51 4620 20241210 27.49 6780 -13.13 20250205 4800 22.71 20250102 7520 -21.68 20240508 4620 27.49 20241210 1.52 Y 099390 500 41 억 139426 N N 442 N 00 N
8 20250429 100747 57 100.00 KOSDAQ IT 서비스 N N N N N 5820 -30 5 -0.51 16981000 2924 11.15 5860 5910 5760 7600 4100 5850 5807.46 1.70 0 -604 6050 5950 5860 5760 5670 6000 5810 41 1750 500 4090 10 1 8208283 478 9.95 0.89 12 0.04 585.00 6572.00 7700 20240419 -24.42 4620 20241210 25.97 6780 -14.16 20250205 4800 21.25 20250102 7520 -22.61 20240508 4620 25.97 20241210 1.52 Y 099390 500 41 억 139426 N N 442 N 00 N
9 20250429 090747 57 100.00 KOSDAQ IT 서비스 N N N N N 5780 -70 5 -1.20 7393220 1267 4.83 5860 5910 5780 7600 4100 5850 5835.22 1.70 0 -84 6050 5950 5860 5760 5670 6000 5810 41 1750 500 4090 10 1 8208283 474 9.88 0.88 12 0.02 585.00 6572.00 7700 20240419 -24.94 4620 20241210 25.11 6780 -14.75 20250205 4800 20.42 20250102 7520 -23.14 20240508 4620 25.11 20241210 1.52 Y 099390 500 41 억 139426 N N 442 N 00 N
10 20250428 160740 57 100.00 KOSDAQ IT 서비스 N N N N N 5850 60 2 1.04 153950510 26221 158.50 5780 5960 5770 7520 4060 5790 5871.27 1.66 0 -40 5943 5866 5803 5726 5663 5905 5765 41 1730 500 4050 10 1 8208283 480 10.00 0.89 12 0.32 585.00 6572.00 7700 20240419 -24.03 4620 20241210 26.62 6780 -13.72 20250205 4800 21.88 20250102 7520 -22.21 20240508 4620 26.62 20241210 1.55 Y 099390 500 41 억 135939 N N 442 N 00 N
11 20250428 150743 57 100.00 KOSDAQ IT 서비스 N N N N N 5880 90 2 1.55 150675760 25662 155.12 5780 5960 5770 7520 4060 5790 5871.55 1.66 0 343 5943 5866 5803 5726 5663 5905 5765 41 1730 500 4050 10 1 8208283 483 10.05 0.89 12 0.31 585.00 6572.00 7700 20240419 -23.64 4620 20241210 27.27 6780 -13.27 20250205 4800 22.50 20250102 7520 -21.81 20240508 4620 27.27 20241210 1.55 Y 099390 500 41 억 135939 N N 0 N 00 N
12 20250428 140743 57 100.00 KOSDAQ IT 서비스 N N N N N 5890 100 2 1.73 133200520 22671 137.04 5780 5960 5770 7520 4060 5790 5875.37 1.66 0 391 5943 5866 5803 5726 5663 5905 5765 41 1730 500 4050 10 1 8208283 483 10.07 0.90 12 0.28 585.00 6572.00 7700 20240419 -23.51 4620 20241210 27.49 6780 -13.13 20250205 4800 22.71 20250102 7520 -21.68 20240508 4620 27.49 20241210 1.55 Y 099390 500 41 억 135939 N N 0 N 00 N