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
290560/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
20250429,161107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7230,-370,5,-4.87,667991435,89915,20.28,7600,7990,7070,9880,5320,7600,7428.65,1.24,0,2033,8660,8130,7580,7050,6500,8395,7315,20,2280,500,4710,10,1,3877972,280,11.17,1.24,12,2.32,647.00,5812.00,10980,20240829,-34.15,5290,20241209,36.67,8110,-10.85,20250428,5690,27.07,20250102,10980,-34.15,20240829,5290,36.67,20241209,0.03,Y,290560,500,19 억,,47970,N,N,0,N,00,N
20250429,151112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7290,-310,5,-4.08,626175800,84157,18.98,7600,7990,7070,9880,5320,7600,7440.07,1.24,0,2100,8660,8130,7580,7050,6500,8395,7315,20,2280,500,4710,10,1,3877972,283,11.27,1.25,12,2.17,647.00,5812.00,10980,20240829,-33.61,5290,20241209,37.81,8110,-10.11,20250428,5690,28.12,20250102,10980,-33.61,20240829,5290,37.81,20241209,0.03,Y,290560,500,19 억,,47970,N,N,0,N,00,N
20250429,141114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7350,-250,5,-3.29,604781020,81212,18.32,7600,7990,7070,9880,5320,7600,7446.45,1.24,0,2012,8660,8130,7580,7050,6500,8395,7315,20,2280,500,4710,10,1,3877972,285,11.36,1.26,12,2.09,647.00,5812.00,10980,20240829,-33.06,5290,20241209,38.94,8110,-9.37,20250428,5690,29.17,20250102,10980,-33.06,20240829,5290,38.94,20241209,0.03,Y,290560,500,19 억,,47970,N,N,0,N,00,N
20250429,131111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,-200,5,-2.63,593751600,79714,17.98,7600,7990,7070,9880,5320,7600,7448.03,1.24,0,1914,8660,8130,7580,7050,6500,8395,7315,20,2280,500,4710,10,1,3877972,287,11.44,1.27,12,2.06,647.00,5812.00,10980,20240829,-32.60,5290,20241209,39.89,8110,-8.75,20250428,5690,30.05,20250102,10980,-32.60,20240829,5290,39.89,20241209,0.03,Y,290560,500,19 억,,47970,N,N,0,N,00,N
20250429,121115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7410,-190,5,-2.50,568587660,76316,17.21,7600,7990,7070,9880,5320,7600,7449.93,1.24,0,2617,8660,8130,7580,7050,6500,8395,7315,20,2280,500,4710,10,1,3877972,287,11.45,1.27,12,1.97,647.00,5812.00,10980,20240829,-32.51,5290,20241209,40.08,8110,-8.63,20250428,5690,30.23,20250102,10980,-32.51,20240829,5290,40.08,20241209,0.03,Y,290560,500,19 억,,47970,N,N,0,N,00,N
20250429,111113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7230,-370,5,-4.87,472455380,63092,14.23,7600,7990,7070,9880,5320,7600,7487.90,1.24,0,2443,8660,8130,7580,7050,6500,8395,7315,20,2280,500,4710,10,1,3877972,280,11.17,1.24,12,1.63,647.00,5812.00,10980,20240829,-34.15,5290,20241209,36.67,8110,-10.85,20250428,5690,27.07,20250102,10980,-34.15,20240829,5290,36.67,20241209,0.03,Y,290560,500,19 억,,47970,N,N,0,N,00,N
20250429,101115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7350,-250,5,-3.29,400640300,53188,12.00,7600,7990,7070,9880,5320,7600,7532.20,1.24,0,1697,8660,8130,7580,7050,6500,8395,7315,20,2280,500,4710,10,1,3877972,285,11.36,1.26,12,1.37,647.00,5812.00,10980,20240829,-33.06,5290,20241209,38.94,8110,-9.37,20250428,5690,29.17,20250102,10980,-33.06,20240829,5290,38.94,20241209,0.03,Y,290560,500,19 억,,47970,N,N,0,N,00,N
20250429,091117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7560,-40,5,-0.53,213018315,27493,6.20,7600,7990,7560,9880,5320,7600,7749.50,1.24,0,-37,8660,8130,7580,7050,6500,8395,7315,20,2280,500,4710,10,1,3877972,293,11.68,1.30,12,0.71,647.00,5812.00,10980,20240829,-31.15,5290,20241209,42.91,8110,-6.78,20250428,5690,32.86,20250102,10980,-31.15,20240829,5290,42.91,20241209,0.03,Y,290560,500,19 억,,47970,N,N,0,N,00,N
20250428,161106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7600,670,2,9.67,3358474120,439082,5838.86,7030,8110,7030,9000,4860,6930,7648.47,1.18,0,2846,7190,7060,6920,6790,6650,7125,6855,20,2070,500,4290,10,1,3877972,295,11.75,1.31,12,11.32,647.00,5812.00,11880,20240417,-36.03,5290,20241209,43.67,8110,-6.29,20250428,5690,33.57,20250102,10980,-30.78,20240829,5290,43.67,20241209,0.03,Y,290560,500,19 억,,45733,N,N,0,N,00,N
20250428,151110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7700,770,2,11.11,3245772740,424295,5642.22,7030,8110,7030,9000,4860,6930,7649.80,1.18,0,2513,7190,7060,6920,6790,6650,7125,6855,20,2070,500,4290,10,1,3877972,299,11.90,1.32,12,10.94,647.00,5812.00,11880,20240417,-35.19,5290,20241209,45.56,8110,-5.06,20250428,5690,35.33,20250102,10980,-29.87,20240829,5290,45.56,20241209,0.03,Y,290560,500,19 억,,45733,N,N,0,N,00,N
20250428,141111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7570,640,2,9.24,3069287195,401206,5335.19,7030,8110,7030,9000,4860,6930,7650.15,1.18,0,1606,7190,7060,6920,6790,6650,7125,6855,20,2070,500,4290,10,1,3877972,294,11.70,1.30,12,10.35,647.00,5812.00,11880,20240417,-36.28,5290,20241209,43.10,8110,-6.66,20250428,5690,33.04,20250102,10980,-31.06,20240829,5290,43.10,20241209,0.03,Y,290560,500,19 억,,45733,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 161107 57 100.00 KOSDAQ IT 서비스 N N N N N 7230 -370 5 -4.87 667991435 89915 20.28 7600 7990 7070 9880 5320 7600 7428.65 1.24 0 2033 8660 8130 7580 7050 6500 8395 7315 20 2280 500 4710 10 1 3877972 280 11.17 1.24 12 2.32 647.00 5812.00 10980 20240829 -34.15 5290 20241209 36.67 8110 -10.85 20250428 5690 27.07 20250102 10980 -34.15 20240829 5290 36.67 20241209 0.03 Y 290560 500 19 억 47970 N N 0 N 00 N
3 20250429 151112 57 100.00 KOSDAQ IT 서비스 N N N N N 7290 -310 5 -4.08 626175800 84157 18.98 7600 7990 7070 9880 5320 7600 7440.07 1.24 0 2100 8660 8130 7580 7050 6500 8395 7315 20 2280 500 4710 10 1 3877972 283 11.27 1.25 12 2.17 647.00 5812.00 10980 20240829 -33.61 5290 20241209 37.81 8110 -10.11 20250428 5690 28.12 20250102 10980 -33.61 20240829 5290 37.81 20241209 0.03 Y 290560 500 19 억 47970 N N 0 N 00 N
4 20250429 141114 57 100.00 KOSDAQ IT 서비스 N N N N N 7350 -250 5 -3.29 604781020 81212 18.32 7600 7990 7070 9880 5320 7600 7446.45 1.24 0 2012 8660 8130 7580 7050 6500 8395 7315 20 2280 500 4710 10 1 3877972 285 11.36 1.26 12 2.09 647.00 5812.00 10980 20240829 -33.06 5290 20241209 38.94 8110 -9.37 20250428 5690 29.17 20250102 10980 -33.06 20240829 5290 38.94 20241209 0.03 Y 290560 500 19 억 47970 N N 0 N 00 N
5 20250429 131111 57 100.00 KOSDAQ IT 서비스 N N N N N 7400 -200 5 -2.63 593751600 79714 17.98 7600 7990 7070 9880 5320 7600 7448.03 1.24 0 1914 8660 8130 7580 7050 6500 8395 7315 20 2280 500 4710 10 1 3877972 287 11.44 1.27 12 2.06 647.00 5812.00 10980 20240829 -32.60 5290 20241209 39.89 8110 -8.75 20250428 5690 30.05 20250102 10980 -32.60 20240829 5290 39.89 20241209 0.03 Y 290560 500 19 억 47970 N N 0 N 00 N
6 20250429 121115 57 100.00 KOSDAQ IT 서비스 N N N N N 7410 -190 5 -2.50 568587660 76316 17.21 7600 7990 7070 9880 5320 7600 7449.93 1.24 0 2617 8660 8130 7580 7050 6500 8395 7315 20 2280 500 4710 10 1 3877972 287 11.45 1.27 12 1.97 647.00 5812.00 10980 20240829 -32.51 5290 20241209 40.08 8110 -8.63 20250428 5690 30.23 20250102 10980 -32.51 20240829 5290 40.08 20241209 0.03 Y 290560 500 19 억 47970 N N 0 N 00 N
7 20250429 111113 57 100.00 KOSDAQ IT 서비스 N N N N N 7230 -370 5 -4.87 472455380 63092 14.23 7600 7990 7070 9880 5320 7600 7487.90 1.24 0 2443 8660 8130 7580 7050 6500 8395 7315 20 2280 500 4710 10 1 3877972 280 11.17 1.24 12 1.63 647.00 5812.00 10980 20240829 -34.15 5290 20241209 36.67 8110 -10.85 20250428 5690 27.07 20250102 10980 -34.15 20240829 5290 36.67 20241209 0.03 Y 290560 500 19 억 47970 N N 0 N 00 N
8 20250429 101115 57 100.00 KOSDAQ IT 서비스 N N N N N 7350 -250 5 -3.29 400640300 53188 12.00 7600 7990 7070 9880 5320 7600 7532.20 1.24 0 1697 8660 8130 7580 7050 6500 8395 7315 20 2280 500 4710 10 1 3877972 285 11.36 1.26 12 1.37 647.00 5812.00 10980 20240829 -33.06 5290 20241209 38.94 8110 -9.37 20250428 5690 29.17 20250102 10980 -33.06 20240829 5290 38.94 20241209 0.03 Y 290560 500 19 억 47970 N N 0 N 00 N
9 20250429 091117 57 100.00 KOSDAQ IT 서비스 N N N N N 7560 -40 5 -0.53 213018315 27493 6.20 7600 7990 7560 9880 5320 7600 7749.50 1.24 0 -37 8660 8130 7580 7050 6500 8395 7315 20 2280 500 4710 10 1 3877972 293 11.68 1.30 12 0.71 647.00 5812.00 10980 20240829 -31.15 5290 20241209 42.91 8110 -6.78 20250428 5690 32.86 20250102 10980 -31.15 20240829 5290 42.91 20241209 0.03 Y 290560 500 19 억 47970 N N 0 N 00 N
10 20250428 161106 57 100.00 KOSDAQ IT 서비스 N N N N N 7600 670 2 9.67 3358474120 439082 5838.86 7030 8110 7030 9000 4860 6930 7648.47 1.18 0 2846 7190 7060 6920 6790 6650 7125 6855 20 2070 500 4290 10 1 3877972 295 11.75 1.31 12 11.32 647.00 5812.00 11880 20240417 -36.03 5290 20241209 43.67 8110 -6.29 20250428 5690 33.57 20250102 10980 -30.78 20240829 5290 43.67 20241209 0.03 Y 290560 500 19 억 45733 N N 0 N 00 N
11 20250428 151110 57 100.00 KOSDAQ IT 서비스 N N N N N 7700 770 2 11.11 3245772740 424295 5642.22 7030 8110 7030 9000 4860 6930 7649.80 1.18 0 2513 7190 7060 6920 6790 6650 7125 6855 20 2070 500 4290 10 1 3877972 299 11.90 1.32 12 10.94 647.00 5812.00 11880 20240417 -35.19 5290 20241209 45.56 8110 -5.06 20250428 5690 35.33 20250102 10980 -29.87 20240829 5290 45.56 20241209 0.03 Y 290560 500 19 억 45733 N N 0 N 00 N
12 20250428 141111 57 100.00 KOSDAQ IT 서비스 N N N N N 7570 640 2 9.24 3069287195 401206 5335.19 7030 8110 7030 9000 4860 6930 7650.15 1.18 0 1606 7190 7060 6920 6790 6650 7125 6855 20 2070 500 4290 10 1 3877972 294 11.70 1.30 12 10.35 647.00 5812.00 11880 20240417 -36.28 5290 20241209 43.10 8110 -6.66 20250428 5690 33.04 20250102 10980 -31.06 20240829 5290 43.10 20241209 0.03 Y 290560 500 19 억 45733 N N 0 N 00 N