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
099750/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
20250429,160742,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17700,-280,5,-1.56,130839190,7344,115.85,17980,17990,17700,23350,12590,17980,17815.95,0.70,0,1837,18313,18146,17973,17806,17633,18150,17810,34,5370,500,13300,10,1,6834776,1210,100.00,3.35,03,0.11,177.00,5284.00,20750,20250204,-14.70,12940,20240805,36.79,20750,-14.70,20250204,15500,14.19,20250409,20750,-14.70,20250204,12940,36.79,20240805,0.83,Y,099750,500,34 억,,47609,N,N,0,N,00,N
20250429,150745,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17820,-160,5,-0.89,105977840,5942,93.74,17980,17990,17700,23350,12590,17980,17835.38,0.70,0,1684,18313,18146,17973,17806,17633,18150,17810,34,5370,500,13300,10,1,6834776,1218,100.68,3.37,03,0.09,177.00,5284.00,20750,20250204,-14.12,12940,20240805,37.71,20750,-14.12,20250204,15500,14.97,20250409,20750,-14.12,20250204,12940,37.71,20240805,0.83,Y,099750,500,34 억,,47609,N,N,0,N,00,N
20250429,140746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17780,-200,5,-1.11,88823260,4979,78.55,17980,17990,17700,23350,12590,17980,17839.58,0.70,0,1050,18313,18146,17973,17806,17633,18150,17810,34,5370,500,13300,10,1,6834776,1215,100.45,3.36,03,0.07,177.00,5284.00,20750,20250204,-14.31,12940,20240805,37.40,20750,-14.31,20250204,15500,14.71,20250409,20750,-14.31,20250204,12940,37.40,20240805,0.83,Y,099750,500,34 억,,47609,N,N,0,N,00,N
20250429,130746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17820,-160,5,-0.89,82072560,4600,72.57,17980,17990,17700,23350,12590,17980,17841.86,0.70,0,988,18313,18146,17973,17806,17633,18150,17810,34,5370,500,13300,10,1,6834776,1218,100.68,3.37,03,0.07,177.00,5284.00,20750,20250204,-14.12,12940,20240805,37.71,20750,-14.12,20250204,15500,14.97,20250409,20750,-14.12,20250204,12940,37.71,20240805,0.83,Y,099750,500,34 억,,47609,N,N,0,N,00,N
20250429,120748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17920,-60,5,-0.33,74034600,4149,65.45,17980,17990,17700,23350,12590,17980,17843.96,0.70,0,830,18313,18146,17973,17806,17633,18150,17810,34,5370,500,13300,10,1,6834776,1225,101.24,3.39,03,0.06,177.00,5284.00,20750,20250204,-13.64,12940,20240805,38.49,20750,-13.64,20250204,15500,15.61,20250409,20750,-13.64,20250204,12940,38.49,20240805,0.83,Y,099750,500,34 억,,47609,N,N,0,N,00,N
20250429,110746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17850,-130,5,-0.72,63516620,3560,56.16,17980,17990,17700,23350,12590,17980,17841.75,0.70,0,391,18313,18146,17973,17806,17633,18150,17810,34,5370,500,13300,10,1,6834776,1220,100.85,3.38,03,0.05,177.00,5284.00,20750,20250204,-13.98,12940,20240805,37.94,20750,-13.98,20250204,15500,15.16,20250409,20750,-13.98,20250204,12940,37.94,20240805,0.83,Y,099750,500,34 억,,47609,N,N,0,N,00,N
20250429,100748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17850,-130,5,-0.72,30810850,1731,27.31,17980,17980,17700,23350,12590,17980,17799.45,0.70,0,407,18313,18146,17973,17806,17633,18150,17810,34,5370,500,13300,10,1,6834776,1220,100.85,3.38,03,0.03,177.00,5284.00,20750,20250204,-13.98,12940,20240805,37.94,20750,-13.98,20250204,15500,15.16,20250409,20750,-13.98,20250204,12940,37.94,20240805,0.83,Y,099750,500,34 억,,47609,N,N,0,N,00,N
20250429,090748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17950,-30,5,-0.17,107800,6,0.09,17980,17980,17950,23350,12590,17980,17966.67,0.70,0,-5,18313,18146,17973,17806,17633,18150,17810,34,5370,500,13300,10,1,6834776,1227,101.41,3.40,03,0.00,177.00,5284.00,20750,20250204,-13.49,12940,20240805,38.72,20750,-13.49,20250204,15500,15.81,20250409,20750,-13.49,20250204,12940,38.72,20240805,0.83,Y,099750,500,34 억,,47609,N,N,0,N,00,N
20250428,160741,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17980,0,3,0.00,113574325,6339,145.62,17980,18140,17800,23350,12590,17980,17916.76,0.70,0,-501,18380,18180,18070,17870,17760,18125,17815,34,5370,500,13300,10,1,6834776,1229,101.58,3.40,03,0.09,177.00,5284.00,20750,20250204,-13.35,12940,20240805,38.95,20750,-13.35,20250204,15500,16.00,20250409,20750,-13.35,20250204,12940,38.95,20240805,0.81,Y,099750,500,34 억,,48090,N,N,0,N,00,N
20250428,150744,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17830,-150,5,-0.83,102005415,5693,130.78,17980,18140,17800,23350,12590,17980,17917.69,0.70,0,-354,18380,18180,18070,17870,17760,18125,17815,34,5370,500,13300,10,1,6834776,1219,100.73,3.37,03,0.08,177.00,5284.00,20750,20250204,-14.07,12940,20240805,37.79,20750,-14.07,20250204,15500,15.03,20250409,20750,-14.07,20250204,12940,37.79,20240805,0.81,Y,099750,500,34 억,,48090,N,N,0,N,00,N
20250428,140744,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17920,-60,5,-0.33,79801985,4449,102.21,17980,18140,17800,23350,12590,17980,17937.06,0.70,0,-407,18380,18180,18070,17870,17760,18125,17815,34,5370,500,13300,10,1,6834776,1225,101.24,3.39,03,0.07,177.00,5284.00,20750,20250204,-13.64,12940,20240805,38.49,20750,-13.64,20250204,15500,15.61,20250409,20750,-13.64,20250204,12940,38.49,20240805,0.81,Y,099750,500,34 억,,48090,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 160742 57 100.00 KOSDAQ IT 서비스 N N N N N 17700 -280 5 -1.56 130839190 7344 115.85 17980 17990 17700 23350 12590 17980 17815.95 0.70 0 1837 18313 18146 17973 17806 17633 18150 17810 34 5370 500 13300 10 1 6834776 1210 100.00 3.35 03 0.11 177.00 5284.00 20750 20250204 -14.70 12940 20240805 36.79 20750 -14.70 20250204 15500 14.19 20250409 20750 -14.70 20250204 12940 36.79 20240805 0.83 Y 099750 500 34 억 47609 N N 0 N 00 N
3 20250429 150745 57 100.00 KOSDAQ IT 서비스 N N N N N 17820 -160 5 -0.89 105977840 5942 93.74 17980 17990 17700 23350 12590 17980 17835.38 0.70 0 1684 18313 18146 17973 17806 17633 18150 17810 34 5370 500 13300 10 1 6834776 1218 100.68 3.37 03 0.09 177.00 5284.00 20750 20250204 -14.12 12940 20240805 37.71 20750 -14.12 20250204 15500 14.97 20250409 20750 -14.12 20250204 12940 37.71 20240805 0.83 Y 099750 500 34 억 47609 N N 0 N 00 N
4 20250429 140746 57 100.00 KOSDAQ IT 서비스 N N N N N 17780 -200 5 -1.11 88823260 4979 78.55 17980 17990 17700 23350 12590 17980 17839.58 0.70 0 1050 18313 18146 17973 17806 17633 18150 17810 34 5370 500 13300 10 1 6834776 1215 100.45 3.36 03 0.07 177.00 5284.00 20750 20250204 -14.31 12940 20240805 37.40 20750 -14.31 20250204 15500 14.71 20250409 20750 -14.31 20250204 12940 37.40 20240805 0.83 Y 099750 500 34 억 47609 N N 0 N 00 N
5 20250429 130746 57 100.00 KOSDAQ IT 서비스 N N N N N 17820 -160 5 -0.89 82072560 4600 72.57 17980 17990 17700 23350 12590 17980 17841.86 0.70 0 988 18313 18146 17973 17806 17633 18150 17810 34 5370 500 13300 10 1 6834776 1218 100.68 3.37 03 0.07 177.00 5284.00 20750 20250204 -14.12 12940 20240805 37.71 20750 -14.12 20250204 15500 14.97 20250409 20750 -14.12 20250204 12940 37.71 20240805 0.83 Y 099750 500 34 억 47609 N N 0 N 00 N
6 20250429 120748 57 100.00 KOSDAQ IT 서비스 N N N N N 17920 -60 5 -0.33 74034600 4149 65.45 17980 17990 17700 23350 12590 17980 17843.96 0.70 0 830 18313 18146 17973 17806 17633 18150 17810 34 5370 500 13300 10 1 6834776 1225 101.24 3.39 03 0.06 177.00 5284.00 20750 20250204 -13.64 12940 20240805 38.49 20750 -13.64 20250204 15500 15.61 20250409 20750 -13.64 20250204 12940 38.49 20240805 0.83 Y 099750 500 34 억 47609 N N 0 N 00 N
7 20250429 110746 57 100.00 KOSDAQ IT 서비스 N N N N N 17850 -130 5 -0.72 63516620 3560 56.16 17980 17990 17700 23350 12590 17980 17841.75 0.70 0 391 18313 18146 17973 17806 17633 18150 17810 34 5370 500 13300 10 1 6834776 1220 100.85 3.38 03 0.05 177.00 5284.00 20750 20250204 -13.98 12940 20240805 37.94 20750 -13.98 20250204 15500 15.16 20250409 20750 -13.98 20250204 12940 37.94 20240805 0.83 Y 099750 500 34 억 47609 N N 0 N 00 N
8 20250429 100748 57 100.00 KOSDAQ IT 서비스 N N N N N 17850 -130 5 -0.72 30810850 1731 27.31 17980 17980 17700 23350 12590 17980 17799.45 0.70 0 407 18313 18146 17973 17806 17633 18150 17810 34 5370 500 13300 10 1 6834776 1220 100.85 3.38 03 0.03 177.00 5284.00 20750 20250204 -13.98 12940 20240805 37.94 20750 -13.98 20250204 15500 15.16 20250409 20750 -13.98 20250204 12940 37.94 20240805 0.83 Y 099750 500 34 억 47609 N N 0 N 00 N
9 20250429 090748 57 100.00 KOSDAQ IT 서비스 N N N N N 17950 -30 5 -0.17 107800 6 0.09 17980 17980 17950 23350 12590 17980 17966.67 0.70 0 -5 18313 18146 17973 17806 17633 18150 17810 34 5370 500 13300 10 1 6834776 1227 101.41 3.40 03 0.00 177.00 5284.00 20750 20250204 -13.49 12940 20240805 38.72 20750 -13.49 20250204 15500 15.81 20250409 20750 -13.49 20250204 12940 38.72 20240805 0.83 Y 099750 500 34 억 47609 N N 0 N 00 N
10 20250428 160741 57 100.00 KOSDAQ IT 서비스 N N N N N 17980 0 3 0.00 113574325 6339 145.62 17980 18140 17800 23350 12590 17980 17916.76 0.70 0 -501 18380 18180 18070 17870 17760 18125 17815 34 5370 500 13300 10 1 6834776 1229 101.58 3.40 03 0.09 177.00 5284.00 20750 20250204 -13.35 12940 20240805 38.95 20750 -13.35 20250204 15500 16.00 20250409 20750 -13.35 20250204 12940 38.95 20240805 0.81 Y 099750 500 34 억 48090 N N 0 N 00 N
11 20250428 150744 57 100.00 KOSDAQ IT 서비스 N N N N N 17830 -150 5 -0.83 102005415 5693 130.78 17980 18140 17800 23350 12590 17980 17917.69 0.70 0 -354 18380 18180 18070 17870 17760 18125 17815 34 5370 500 13300 10 1 6834776 1219 100.73 3.37 03 0.08 177.00 5284.00 20750 20250204 -14.07 12940 20240805 37.79 20750 -14.07 20250204 15500 15.03 20250409 20750 -14.07 20250204 12940 37.79 20240805 0.81 Y 099750 500 34 억 48090 N N 0 N 00 N
12 20250428 140744 57 100.00 KOSDAQ IT 서비스 N N N N N 17920 -60 5 -0.33 79801985 4449 102.21 17980 18140 17800 23350 12590 17980 17937.06 0.70 0 -407 18380 18180 18070 17870 17760 18125 17815 34 5370 500 13300 10 1 6834776 1225 101.24 3.39 03 0.07 177.00 5284.00 20750 20250204 -13.64 12940 20240805 38.49 20750 -13.64 20250204 15500 15.61 20250409 20750 -13.64 20250204 12940 38.49 20240805 0.81 Y 099750 500 34 억 48090 N N 0 N 00 N