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
290270/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
20250429,161106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3715,-25,5,-0.67,405460660,108838,75.49,3770,3840,3600,4860,2620,3740,3725.36,2.05,0,-6184,3886,3812,3706,3632,3526,3850,3670,48,1120,500,2610,5,1,9607672,357,8.95,0.77,12,1.13,415.00,4851.00,4855,20240430,-23.48,3095,20241209,20.03,4750,-21.79,20250107,3155,17.75,20250102,4855,-23.48,20240430,3095,20.03,20241209,0.93,Y,290270,500,48 억,,197232,N,N,3054,N,00,N
20250429,151111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3660,-80,5,-2.14,368700610,98821,68.54,3770,3840,3640,4860,2620,3740,3730.99,2.05,0,-3895,3886,3812,3706,3632,3526,3850,3670,48,1120,500,2610,5,1,9607672,352,8.82,0.75,12,1.03,415.00,4851.00,4855,20240430,-24.61,3095,20241209,18.26,4750,-22.95,20250107,3155,16.01,20250102,4855,-24.61,20240430,3095,18.26,20241209,0.93,Y,290270,500,48 억,,197232,N,N,3006,N,00,N
20250429,141113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3780,40,2,1.07,294599060,78840,54.68,3770,3840,3640,4860,2620,3740,3736.67,2.05,0,-6680,3886,3812,3706,3632,3526,3850,3670,48,1120,500,2610,5,1,9607672,363,9.11,0.78,12,0.82,415.00,4851.00,4855,20240430,-22.14,3095,20241209,22.13,4750,-20.42,20250107,3155,19.81,20250102,4855,-22.14,20240430,3095,22.13,20241209,0.93,Y,290270,500,48 억,,197232,N,N,3006,N,00,N
20250429,131110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3740,0,3,0.00,191339115,51606,35.79,3770,3770,3640,4860,2620,3740,3707.69,2.05,0,-6895,3886,3812,3706,3632,3526,3850,3670,48,1120,500,2610,5,1,9607672,359,9.01,0.77,12,0.54,415.00,4851.00,4855,20240430,-22.97,3095,20241209,20.84,4750,-21.26,20250107,3155,18.54,20250102,4855,-22.97,20240430,3095,20.84,20241209,0.93,Y,290270,500,48 억,,197232,N,N,3006,N,00,N
20250429,121114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3640,-100,5,-2.67,158305100,42727,29.64,3770,3770,3640,4860,2620,3740,3705.04,2.05,0,-6110,3886,3812,3706,3632,3526,3850,3670,48,1120,500,2610,5,1,9607672,350,8.77,0.75,12,0.44,415.00,4851.00,4855,20240430,-25.03,3095,20241209,17.61,4750,-23.37,20250107,3155,15.37,20250102,4855,-25.03,20240430,3095,17.61,20241209,0.93,Y,290270,500,48 억,,197232,N,N,3006,N,00,N
20250429,111112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3665,-75,5,-2.01,142284245,38335,26.59,3770,3770,3640,4860,2620,3740,3711.60,2.05,0,-6903,3886,3812,3706,3632,3526,3850,3670,48,1120,500,2610,5,1,9607672,352,8.83,0.76,12,0.40,415.00,4851.00,4855,20240430,-24.51,3095,20241209,18.42,4750,-22.84,20250107,3155,16.16,20250102,4855,-24.51,20240430,3095,18.42,20241209,0.93,Y,290270,500,48 억,,197232,N,N,3006,N,00,N
20250429,101114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3690,-50,5,-1.34,119301030,32058,22.24,3770,3770,3640,4860,2620,3740,3721.41,2.05,0,-6472,3886,3812,3706,3632,3526,3850,3670,48,1120,500,2610,5,1,9607672,355,8.89,0.76,12,0.33,415.00,4851.00,4855,20240430,-24.00,3095,20241209,19.22,4750,-22.32,20250107,3155,16.96,20250102,4855,-24.00,20240430,3095,19.22,20241209,0.93,Y,290270,500,48 억,,197232,N,N,3006,N,00,N
20250429,091116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3770,30,2,0.80,50689185,13538,9.39,3770,3770,3705,4860,2620,3740,3744.22,2.05,0,-4668,3886,3812,3706,3632,3526,3850,3670,48,1120,500,2610,5,1,9607672,362,9.08,0.78,12,0.14,415.00,4851.00,4855,20240430,-22.35,3095,20241209,21.81,4750,-20.63,20250107,3155,19.49,20250102,4855,-22.35,20240430,3095,21.81,20241209,0.93,Y,290270,500,48 억,,197232,N,N,3006,N,00,N
20250428,161104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3740,135,2,3.74,524465715,141027,658.88,3670,3780,3600,4685,2525,3605,3718.67,1.97,0,7962,3715,3660,3620,3565,3525,3640,3545,48,1080,500,2520,5,1,9607672,359,9.01,0.77,12,1.47,415.00,4851.00,4855,20240430,-22.97,3095,20241209,20.84,4750,-21.26,20250107,3155,18.54,20250102,4855,-22.97,20240430,3095,20.84,20241209,0.93,Y,290270,500,48 억,,189056,N,N,3006,N,00,N
20250428,151109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3725,120,2,3.33,488972900,131514,614.44,3670,3780,3600,4685,2525,3605,3718.03,1.97,0,6983,3715,3660,3620,3565,3525,3640,3545,48,1080,500,2520,5,1,9607672,358,8.98,0.77,12,1.37,415.00,4851.00,4855,20240430,-23.27,3095,20241209,20.36,4750,-21.58,20250107,3155,18.07,20250102,4855,-23.27,20240430,3095,20.36,20241209,0.93,Y,290270,500,48 억,,189056,N,N,0,N,00,N
20250428,141110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3710,105,2,2.91,326911745,88279,412.44,3670,3780,3600,4685,2525,3605,3703.17,1.97,0,5090,3715,3660,3620,3565,3525,3640,3545,48,1080,500,2520,5,1,9607672,356,8.94,0.76,12,0.92,415.00,4851.00,4855,20240430,-23.58,3095,20241209,19.87,4750,-21.89,20250107,3155,17.59,20250102,4855,-23.58,20240430,3095,19.87,20241209,0.93,Y,290270,500,48 억,,189056,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 161106 57 100.00 KOSDAQ IT 서비스 N N N N N 3715 -25 5 -0.67 405460660 108838 75.49 3770 3840 3600 4860 2620 3740 3725.36 2.05 0 -6184 3886 3812 3706 3632 3526 3850 3670 48 1120 500 2610 5 1 9607672 357 8.95 0.77 12 1.13 415.00 4851.00 4855 20240430 -23.48 3095 20241209 20.03 4750 -21.79 20250107 3155 17.75 20250102 4855 -23.48 20240430 3095 20.03 20241209 0.93 Y 290270 500 48 억 197232 N N 3054 N 00 N
3 20250429 151111 57 100.00 KOSDAQ IT 서비스 N N N N N 3660 -80 5 -2.14 368700610 98821 68.54 3770 3840 3640 4860 2620 3740 3730.99 2.05 0 -3895 3886 3812 3706 3632 3526 3850 3670 48 1120 500 2610 5 1 9607672 352 8.82 0.75 12 1.03 415.00 4851.00 4855 20240430 -24.61 3095 20241209 18.26 4750 -22.95 20250107 3155 16.01 20250102 4855 -24.61 20240430 3095 18.26 20241209 0.93 Y 290270 500 48 억 197232 N N 3006 N 00 N
4 20250429 141113 57 100.00 KOSDAQ IT 서비스 N N N N N 3780 40 2 1.07 294599060 78840 54.68 3770 3840 3640 4860 2620 3740 3736.67 2.05 0 -6680 3886 3812 3706 3632 3526 3850 3670 48 1120 500 2610 5 1 9607672 363 9.11 0.78 12 0.82 415.00 4851.00 4855 20240430 -22.14 3095 20241209 22.13 4750 -20.42 20250107 3155 19.81 20250102 4855 -22.14 20240430 3095 22.13 20241209 0.93 Y 290270 500 48 억 197232 N N 3006 N 00 N
5 20250429 131110 57 100.00 KOSDAQ IT 서비스 N N N N N 3740 0 3 0.00 191339115 51606 35.79 3770 3770 3640 4860 2620 3740 3707.69 2.05 0 -6895 3886 3812 3706 3632 3526 3850 3670 48 1120 500 2610 5 1 9607672 359 9.01 0.77 12 0.54 415.00 4851.00 4855 20240430 -22.97 3095 20241209 20.84 4750 -21.26 20250107 3155 18.54 20250102 4855 -22.97 20240430 3095 20.84 20241209 0.93 Y 290270 500 48 억 197232 N N 3006 N 00 N
6 20250429 121114 57 100.00 KOSDAQ IT 서비스 N N N N N 3640 -100 5 -2.67 158305100 42727 29.64 3770 3770 3640 4860 2620 3740 3705.04 2.05 0 -6110 3886 3812 3706 3632 3526 3850 3670 48 1120 500 2610 5 1 9607672 350 8.77 0.75 12 0.44 415.00 4851.00 4855 20240430 -25.03 3095 20241209 17.61 4750 -23.37 20250107 3155 15.37 20250102 4855 -25.03 20240430 3095 17.61 20241209 0.93 Y 290270 500 48 억 197232 N N 3006 N 00 N
7 20250429 111112 57 100.00 KOSDAQ IT 서비스 N N N N N 3665 -75 5 -2.01 142284245 38335 26.59 3770 3770 3640 4860 2620 3740 3711.60 2.05 0 -6903 3886 3812 3706 3632 3526 3850 3670 48 1120 500 2610 5 1 9607672 352 8.83 0.76 12 0.40 415.00 4851.00 4855 20240430 -24.51 3095 20241209 18.42 4750 -22.84 20250107 3155 16.16 20250102 4855 -24.51 20240430 3095 18.42 20241209 0.93 Y 290270 500 48 억 197232 N N 3006 N 00 N
8 20250429 101114 57 100.00 KOSDAQ IT 서비스 N N N N N 3690 -50 5 -1.34 119301030 32058 22.24 3770 3770 3640 4860 2620 3740 3721.41 2.05 0 -6472 3886 3812 3706 3632 3526 3850 3670 48 1120 500 2610 5 1 9607672 355 8.89 0.76 12 0.33 415.00 4851.00 4855 20240430 -24.00 3095 20241209 19.22 4750 -22.32 20250107 3155 16.96 20250102 4855 -24.00 20240430 3095 19.22 20241209 0.93 Y 290270 500 48 억 197232 N N 3006 N 00 N
9 20250429 091116 57 100.00 KOSDAQ IT 서비스 N N N N N 3770 30 2 0.80 50689185 13538 9.39 3770 3770 3705 4860 2620 3740 3744.22 2.05 0 -4668 3886 3812 3706 3632 3526 3850 3670 48 1120 500 2610 5 1 9607672 362 9.08 0.78 12 0.14 415.00 4851.00 4855 20240430 -22.35 3095 20241209 21.81 4750 -20.63 20250107 3155 19.49 20250102 4855 -22.35 20240430 3095 21.81 20241209 0.93 Y 290270 500 48 억 197232 N N 3006 N 00 N
10 20250428 161104 57 100.00 KOSDAQ IT 서비스 N N N N N 3740 135 2 3.74 524465715 141027 658.88 3670 3780 3600 4685 2525 3605 3718.67 1.97 0 7962 3715 3660 3620 3565 3525 3640 3545 48 1080 500 2520 5 1 9607672 359 9.01 0.77 12 1.47 415.00 4851.00 4855 20240430 -22.97 3095 20241209 20.84 4750 -21.26 20250107 3155 18.54 20250102 4855 -22.97 20240430 3095 20.84 20241209 0.93 Y 290270 500 48 억 189056 N N 3006 N 00 N
11 20250428 151109 57 100.00 KOSDAQ IT 서비스 N N N N N 3725 120 2 3.33 488972900 131514 614.44 3670 3780 3600 4685 2525 3605 3718.03 1.97 0 6983 3715 3660 3620 3565 3525 3640 3545 48 1080 500 2520 5 1 9607672 358 8.98 0.77 12 1.37 415.00 4851.00 4855 20240430 -23.27 3095 20241209 20.36 4750 -21.58 20250107 3155 18.07 20250102 4855 -23.27 20240430 3095 20.36 20241209 0.93 Y 290270 500 48 억 189056 N N 0 N 00 N
12 20250428 141110 57 100.00 KOSDAQ IT 서비스 N N N N N 3710 105 2 2.91 326911745 88279 412.44 3670 3780 3600 4685 2525 3605 3703.17 1.97 0 5090 3715 3660 3620 3565 3525 3640 3545 48 1080 500 2520 5 1 9607672 356 8.94 0.76 12 0.92 415.00 4851.00 4855 20240430 -23.58 3095 20241209 19.87 4750 -21.89 20250107 3155 17.59 20250102 4855 -23.58 20240430 3095 19.87 20241209 0.93 Y 290270 500 48 억 189056 N N 0 N 00 N