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
384470/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
20250429,161229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5710,620,2,12.18,15406404315,2490728,1795.96,5110,6610,5110,6610,3570,5090,6185.66,0.68,0,-55265,5550,5320,5180,4950,4810,5250,4880,64,1520,500,3460,10,1,12841064,733,-5.18,19.90,12,19.40,-1103.00,287.00,13547,20240423,-57.85,4858,20250409,17.54,10780,-47.03,20250218,4858,17.54,20250409,14140,-59.62,20240509,5040,13.29,20250428,0.19,Y,384470,500,64 억,,87422,N,N,10088,N,00,N
20250429,151235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5660,570,2,11.20,15274304700,2467458,1779.18,5110,6610,5110,6610,3570,5090,6190.30,0.68,0,-52435,5550,5320,5180,4950,4810,5250,4880,64,1520,500,3460,10,1,12841064,727,-5.13,19.72,12,19.22,-1103.00,287.00,13547,20240423,-58.22,4858,20250409,16.51,10780,-47.50,20250218,4858,16.51,20250409,14140,-59.97,20240509,5040,12.30,20250428,0.19,Y,384470,500,64 억,,87422,N,N,1633,N,00,N
20250429,141238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5620,530,2,10.41,14978189235,2415012,1741.36,5110,6610,5110,6610,3570,5090,6202.12,0.68,0,-52476,5550,5320,5180,4950,4810,5250,4880,64,1520,500,3460,10,1,12841064,722,-5.10,19.58,12,18.81,-1103.00,287.00,13547,20240423,-58.51,4858,20250409,15.69,10780,-47.87,20250218,4858,15.69,20250409,14140,-60.25,20240509,5040,11.51,20250428,0.19,Y,384470,500,64 억,,87422,N,N,1633,N,00,N
20250429,131234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6130,1040,2,20.43,13574333715,2171441,1565.74,5110,6610,5110,6610,3570,5090,6251.30,0.68,0,-26081,5550,5320,5180,4950,4810,5250,4880,64,1520,500,3460,10,1,12841064,787,-5.56,21.36,12,16.91,-1103.00,287.00,13547,20240423,-54.75,4858,20250409,26.18,10780,-43.14,20250218,4858,26.18,20250409,14140,-56.65,20240509,5040,21.63,20250428,0.19,Y,384470,500,64 억,,87422,N,N,1633,N,00,N
20250429,121238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5910,820,2,16.11,12475517590,1988732,1433.99,5110,6610,5110,6610,3570,5090,6273.10,0.68,0,1028,5550,5320,5180,4950,4810,5250,4880,64,1520,500,3460,10,1,12841064,759,-5.36,20.59,12,15.49,-1103.00,287.00,13547,20240423,-56.37,4858,20250409,21.66,10780,-45.18,20250218,4858,21.66,20250409,14140,-58.20,20240509,5040,17.26,20250428,0.19,Y,384470,500,64 억,,87422,N,N,1633,N,00,N
20250429,111236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6190,1100,2,21.61,11008017245,1744400,1257.81,5110,6610,5110,6610,3570,5090,6310.49,0.68,0,-9664,5550,5320,5180,4950,4810,5250,4880,64,1520,500,3460,10,1,12841064,795,-5.61,21.57,12,13.58,-1103.00,287.00,13547,20240423,-54.31,4858,20250409,27.42,10780,-42.58,20250218,4858,27.42,20250409,14140,-56.22,20240509,5040,22.82,20250428,0.19,Y,384470,500,64 억,,87422,N,N,1633,N,00,N
20250429,101239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6610,1520,1,29.86,4164870390,683959,493.17,5110,6610,5110,6610,3570,5090,6089.36,0.68,0,-36703,5550,5320,5180,4950,4810,5250,4880,64,1520,500,3460,10,1,12841064,849,-5.99,23.03,12,5.33,-1103.00,287.00,13547,20240423,-51.21,4858,20250409,36.06,10780,-38.68,20250218,4858,36.06,20250409,14140,-53.25,20240509,5040,31.15,20250428,0.19,Y,384470,500,64 억,,87422,N,N,1633,N,00,N
20250429,091241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5270,180,2,3.54,52799255,10056,7.25,5110,5320,5110,6610,3570,5090,5250.52,0.68,0,-617,5550,5320,5180,4950,4810,5250,4880,64,1520,500,3460,10,1,12841064,677,-4.78,18.36,12,0.08,-1103.00,287.00,13547,20240423,-61.10,4858,20250409,8.48,10780,-51.11,20250218,4858,8.48,20250409,14140,-62.73,20240509,5040,4.56,20250428,0.19,Y,384470,500,64 억,,87422,N,N,1633,N,00,N
20250428,161228,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5090,-320,5,-5.91,714157000,138174,191.75,5410,5410,5040,7030,3790,5410,5168.53,0.58,0,14043,5683,5546,5463,5326,5243,5505,5285,64,1620,500,3670,10,1,12841064,654,-4.61,17.74,12,1.08,-1103.00,287.00,13547,20240423,-62.43,4858,20250409,4.78,10780,-52.78,20250218,4858,4.78,20250409,14140,-64.00,20240509,5040,0.99,20250428,0.19,Y,384470,500,64 억,,74007,N,N,1633,N,00,N
20250428,151233,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5110,-300,5,-5.55,689614470,133355,185.06,5410,5410,5040,7030,3790,5410,5171.27,0.58,0,15440,5683,5546,5463,5326,5243,5505,5285,64,1620,500,3670,10,1,12841064,656,-4.63,17.80,12,1.04,-1103.00,287.00,13547,20240423,-62.28,4858,20250409,5.19,10780,-52.60,20250218,4858,5.19,20250409,14140,-63.86,20240509,5040,1.39,20250428,0.19,Y,384470,500,64 억,,74007,N,N,4075,N,00,N
20250428,141233,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5070,-340,5,-6.28,646541435,124897,173.32,5410,5410,5040,7030,3790,5410,5176.60,0.58,0,18038,5683,5546,5463,5326,5243,5505,5285,64,1620,500,3670,10,1,12841064,651,-4.60,17.67,12,0.97,-1103.00,287.00,13547,20240423,-62.57,4858,20250409,4.36,10780,-52.97,20250218,4858,4.36,20250409,14140,-64.14,20240509,5040,0.60,20250428,0.19,Y,384470,500,64 억,,74007,N,N,4075,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 161229 57 100.00 KOSDAQ IT 서비스 N N N N N 5710 620 2 12.18 15406404315 2490728 1795.96 5110 6610 5110 6610 3570 5090 6185.66 0.68 0 -55265 5550 5320 5180 4950 4810 5250 4880 64 1520 500 3460 10 1 12841064 733 -5.18 19.90 12 19.40 -1103.00 287.00 13547 20240423 -57.85 4858 20250409 17.54 10780 -47.03 20250218 4858 17.54 20250409 14140 -59.62 20240509 5040 13.29 20250428 0.19 Y 384470 500 64 억 87422 N N 10088 N 00 N
3 20250429 151235 57 100.00 KOSDAQ IT 서비스 N N N N N 5660 570 2 11.20 15274304700 2467458 1779.18 5110 6610 5110 6610 3570 5090 6190.30 0.68 0 -52435 5550 5320 5180 4950 4810 5250 4880 64 1520 500 3460 10 1 12841064 727 -5.13 19.72 12 19.22 -1103.00 287.00 13547 20240423 -58.22 4858 20250409 16.51 10780 -47.50 20250218 4858 16.51 20250409 14140 -59.97 20240509 5040 12.30 20250428 0.19 Y 384470 500 64 억 87422 N N 1633 N 00 N
4 20250429 141238 57 100.00 KOSDAQ IT 서비스 N N N N N 5620 530 2 10.41 14978189235 2415012 1741.36 5110 6610 5110 6610 3570 5090 6202.12 0.68 0 -52476 5550 5320 5180 4950 4810 5250 4880 64 1520 500 3460 10 1 12841064 722 -5.10 19.58 12 18.81 -1103.00 287.00 13547 20240423 -58.51 4858 20250409 15.69 10780 -47.87 20250218 4858 15.69 20250409 14140 -60.25 20240509 5040 11.51 20250428 0.19 Y 384470 500 64 억 87422 N N 1633 N 00 N
5 20250429 131234 57 100.00 KOSDAQ IT 서비스 N N N N N 6130 1040 2 20.43 13574333715 2171441 1565.74 5110 6610 5110 6610 3570 5090 6251.30 0.68 0 -26081 5550 5320 5180 4950 4810 5250 4880 64 1520 500 3460 10 1 12841064 787 -5.56 21.36 12 16.91 -1103.00 287.00 13547 20240423 -54.75 4858 20250409 26.18 10780 -43.14 20250218 4858 26.18 20250409 14140 -56.65 20240509 5040 21.63 20250428 0.19 Y 384470 500 64 억 87422 N N 1633 N 00 N
6 20250429 121238 57 100.00 KOSDAQ IT 서비스 N N N N N 5910 820 2 16.11 12475517590 1988732 1433.99 5110 6610 5110 6610 3570 5090 6273.10 0.68 0 1028 5550 5320 5180 4950 4810 5250 4880 64 1520 500 3460 10 1 12841064 759 -5.36 20.59 12 15.49 -1103.00 287.00 13547 20240423 -56.37 4858 20250409 21.66 10780 -45.18 20250218 4858 21.66 20250409 14140 -58.20 20240509 5040 17.26 20250428 0.19 Y 384470 500 64 억 87422 N N 1633 N 00 N
7 20250429 111236 57 100.00 KOSDAQ IT 서비스 N N N N N 6190 1100 2 21.61 11008017245 1744400 1257.81 5110 6610 5110 6610 3570 5090 6310.49 0.68 0 -9664 5550 5320 5180 4950 4810 5250 4880 64 1520 500 3460 10 1 12841064 795 -5.61 21.57 12 13.58 -1103.00 287.00 13547 20240423 -54.31 4858 20250409 27.42 10780 -42.58 20250218 4858 27.42 20250409 14140 -56.22 20240509 5040 22.82 20250428 0.19 Y 384470 500 64 억 87422 N N 1633 N 00 N
8 20250429 101239 57 100.00 KOSDAQ IT 서비스 N N N N N 6610 1520 1 29.86 4164870390 683959 493.17 5110 6610 5110 6610 3570 5090 6089.36 0.68 0 -36703 5550 5320 5180 4950 4810 5250 4880 64 1520 500 3460 10 1 12841064 849 -5.99 23.03 12 5.33 -1103.00 287.00 13547 20240423 -51.21 4858 20250409 36.06 10780 -38.68 20250218 4858 36.06 20250409 14140 -53.25 20240509 5040 31.15 20250428 0.19 Y 384470 500 64 억 87422 N N 1633 N 00 N
9 20250429 091241 57 100.00 KOSDAQ IT 서비스 N N N N N 5270 180 2 3.54 52799255 10056 7.25 5110 5320 5110 6610 3570 5090 5250.52 0.68 0 -617 5550 5320 5180 4950 4810 5250 4880 64 1520 500 3460 10 1 12841064 677 -4.78 18.36 12 0.08 -1103.00 287.00 13547 20240423 -61.10 4858 20250409 8.48 10780 -51.11 20250218 4858 8.48 20250409 14140 -62.73 20240509 5040 4.56 20250428 0.19 Y 384470 500 64 억 87422 N N 1633 N 00 N
10 20250428 161228 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 5090 -320 5 -5.91 714157000 138174 191.75 5410 5410 5040 7030 3790 5410 5168.53 0.58 0 14043 5683 5546 5463 5326 5243 5505 5285 64 1620 500 3670 10 1 12841064 654 -4.61 17.74 12 1.08 -1103.00 287.00 13547 20240423 -62.43 4858 20250409 4.78 10780 -52.78 20250218 4858 4.78 20250409 14140 -64.00 20240509 5040 0.99 20250428 0.19 Y 384470 500 64 억 74007 N N 1633 N 00 N
11 20250428 151233 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 5110 -300 5 -5.55 689614470 133355 185.06 5410 5410 5040 7030 3790 5410 5171.27 0.58 0 15440 5683 5546 5463 5326 5243 5505 5285 64 1620 500 3670 10 1 12841064 656 -4.63 17.80 12 1.04 -1103.00 287.00 13547 20240423 -62.28 4858 20250409 5.19 10780 -52.60 20250218 4858 5.19 20250409 14140 -63.86 20240509 5040 1.39 20250428 0.19 Y 384470 500 64 억 74007 N N 4075 N 00 N
12 20250428 141233 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 5070 -340 5 -6.28 646541435 124897 173.32 5410 5410 5040 7030 3790 5410 5176.60 0.58 0 18038 5683 5546 5463 5326 5243 5505 5285 64 1620 500 3670 10 1 12841064 651 -4.60 17.67 12 0.97 -1103.00 287.00 13547 20240423 -62.57 4858 20250409 4.36 10780 -52.97 20250218 4858 4.36 20250409 14140 -64.14 20240509 5040 0.60 20250428 0.19 Y 384470 500 64 억 74007 N N 4075 N 00 N