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
418470/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
20250429,161248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12280,-20,5,-0.16,281277000,22830,148.68,12190,12400,12190,15990,8610,12300,12320.50,4.84,0,7203,12726,12512,12386,12172,12046,12450,12110,42,3690,500,8850,10,1,8499289,1044,9.04,1.48,12,0.27,1358.00,8287.00,22100,20241014,-44.43,10600,20250409,15.85,16940,-27.51,20250207,10600,15.85,20250409,22100,-44.43,20241014,10600,15.85,20250409,3.32,Y,418470,500,42 억,,411288,N,N,740,N,00,N
20250429,151254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12330,30,2,0.24,260855880,21170,137.87,12190,12400,12190,15990,8610,12300,12321.96,4.84,0,6729,12726,12512,12386,12172,12046,12450,12110,42,3690,500,8850,10,1,8499289,1048,9.08,1.49,12,0.25,1358.00,8287.00,22100,20241014,-44.21,10600,20250409,16.32,16940,-27.21,20250207,10600,16.32,20250409,22100,-44.21,20241014,10600,16.32,20250409,3.32,Y,418470,500,42 억,,411288,N,N,291,N,00,N
20250429,141257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12370,70,2,0.57,217826210,17687,115.19,12190,12400,12190,15990,8610,12300,12315.61,4.84,0,5983,12726,12512,12386,12172,12046,12450,12110,42,3690,500,8850,10,1,8499289,1051,9.11,1.49,12,0.21,1358.00,8287.00,22100,20241014,-44.03,10600,20250409,16.70,16940,-26.98,20250207,10600,16.70,20250409,22100,-44.03,20241014,10600,16.70,20250409,3.32,Y,418470,500,42 억,,411288,N,N,291,N,00,N
20250429,131253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12300,0,3,0.00,141793420,11517,75.00,12190,12400,12190,15990,8610,12300,12311.66,4.84,0,2910,12726,12512,12386,12172,12046,12450,12110,42,3690,500,8850,10,1,8499289,1045,9.06,1.48,12,0.14,1358.00,8287.00,22100,20241014,-44.34,10600,20250409,16.04,16940,-27.39,20250207,10600,16.04,20250409,22100,-44.34,20241014,10600,16.04,20250409,3.32,Y,418470,500,42 억,,411288,N,N,291,N,00,N
20250429,121257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12320,20,2,0.16,102328060,8305,54.09,12190,12400,12190,15990,8610,12300,12321.26,4.84,0,2420,12726,12512,12386,12172,12046,12450,12110,42,3690,500,8850,10,1,8499289,1047,9.07,1.49,12,0.10,1358.00,8287.00,22100,20241014,-44.25,10600,20250409,16.23,16940,-27.27,20250207,10600,16.23,20250409,22100,-44.25,20241014,10600,16.23,20250409,3.32,Y,418470,500,42 억,,411288,N,N,291,N,00,N
20250429,111255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12320,20,2,0.16,70640430,5735,37.35,12190,12400,12190,15990,8610,12300,12317.42,4.84,0,1928,12726,12512,12386,12172,12046,12450,12110,42,3690,500,8850,10,1,8499289,1047,9.07,1.49,12,0.07,1358.00,8287.00,22100,20241014,-44.25,10600,20250409,16.23,16940,-27.27,20250207,10600,16.23,20250409,22100,-44.25,20241014,10600,16.23,20250409,3.32,Y,418470,500,42 억,,411288,N,N,291,N,00,N
20250429,101259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12330,30,2,0.24,33324820,2705,17.62,12190,12400,12190,15990,8610,12300,12319.71,4.84,0,940,12726,12512,12386,12172,12046,12450,12110,42,3690,500,8850,10,1,8499289,1048,9.08,1.49,12,0.03,1358.00,8287.00,22100,20241014,-44.21,10600,20250409,16.32,16940,-27.21,20250207,10600,16.32,20250409,22100,-44.21,20241014,10600,16.32,20250409,3.32,Y,418470,500,42 억,,411288,N,N,291,N,00,N
20250429,091300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12400,100,2,0.81,9262430,757,4.93,12190,12400,12190,15990,8610,12300,12235.71,4.84,0,298,12726,12512,12386,12172,12046,12450,12110,42,3690,500,8850,10,1,8499289,1054,9.13,1.50,12,0.01,1358.00,8287.00,22100,20241014,-43.89,10600,20250409,16.98,16940,-26.80,20250207,10600,16.98,20250409,22100,-43.89,20241014,10600,16.98,20250409,3.32,Y,418470,500,42 억,,411288,N,N,291,N,00,N
20250428,161247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12300,-200,5,-1.60,189640590,15355,69.86,12470,12600,12260,16250,8750,12500,12350.41,4.84,0,186,12673,12586,12483,12396,12293,12535,12345,42,3750,500,9000,10,1,8499289,1045,9.06,1.48,12,0.18,1358.00,8287.00,22100,20241014,-44.34,10600,20250409,16.04,16940,-27.39,20250207,10600,16.04,20250409,22100,-44.34,20241014,10600,16.04,20250409,3.35,Y,418470,500,42 억,,411025,N,N,291,N,00,N
20250428,151252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12270,-230,5,-1.84,183362410,14844,67.53,12470,12600,12260,16250,8750,12500,12352.63,4.84,0,359,12673,12586,12483,12396,12293,12535,12345,42,3750,500,9000,10,1,8499289,1043,9.04,1.48,12,0.17,1358.00,8287.00,22100,20241014,-44.48,10600,20250409,15.75,16940,-27.57,20250207,10600,15.75,20250409,22100,-44.48,20241014,10600,15.75,20250409,3.35,Y,418470,500,42 억,,411025,N,N,838,N,00,N
20250428,141253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12380,-120,5,-0.96,96021250,7741,35.22,12470,12600,12330,16250,8750,12500,12404.24,4.84,0,267,12673,12586,12483,12396,12293,12535,12345,42,3750,500,9000,10,1,8499289,1052,9.12,1.49,12,0.09,1358.00,8287.00,22100,20241014,-43.98,10600,20250409,16.79,16940,-26.92,20250207,10600,16.79,20250409,22100,-43.98,20241014,10600,16.79,20250409,3.35,Y,418470,500,42 억,,411025,N,N,838,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 161248 57 100.00 KOSDAQ IT 서비스 N N N N N 12280 -20 5 -0.16 281277000 22830 148.68 12190 12400 12190 15990 8610 12300 12320.50 4.84 0 7203 12726 12512 12386 12172 12046 12450 12110 42 3690 500 8850 10 1 8499289 1044 9.04 1.48 12 0.27 1358.00 8287.00 22100 20241014 -44.43 10600 20250409 15.85 16940 -27.51 20250207 10600 15.85 20250409 22100 -44.43 20241014 10600 15.85 20250409 3.32 Y 418470 500 42 억 411288 N N 740 N 00 N
3 20250429 151254 57 100.00 KOSDAQ IT 서비스 N N N N N 12330 30 2 0.24 260855880 21170 137.87 12190 12400 12190 15990 8610 12300 12321.96 4.84 0 6729 12726 12512 12386 12172 12046 12450 12110 42 3690 500 8850 10 1 8499289 1048 9.08 1.49 12 0.25 1358.00 8287.00 22100 20241014 -44.21 10600 20250409 16.32 16940 -27.21 20250207 10600 16.32 20250409 22100 -44.21 20241014 10600 16.32 20250409 3.32 Y 418470 500 42 억 411288 N N 291 N 00 N
4 20250429 141257 57 100.00 KOSDAQ IT 서비스 N N N N N 12370 70 2 0.57 217826210 17687 115.19 12190 12400 12190 15990 8610 12300 12315.61 4.84 0 5983 12726 12512 12386 12172 12046 12450 12110 42 3690 500 8850 10 1 8499289 1051 9.11 1.49 12 0.21 1358.00 8287.00 22100 20241014 -44.03 10600 20250409 16.70 16940 -26.98 20250207 10600 16.70 20250409 22100 -44.03 20241014 10600 16.70 20250409 3.32 Y 418470 500 42 억 411288 N N 291 N 00 N
5 20250429 131253 57 100.00 KOSDAQ IT 서비스 N N N N N 12300 0 3 0.00 141793420 11517 75.00 12190 12400 12190 15990 8610 12300 12311.66 4.84 0 2910 12726 12512 12386 12172 12046 12450 12110 42 3690 500 8850 10 1 8499289 1045 9.06 1.48 12 0.14 1358.00 8287.00 22100 20241014 -44.34 10600 20250409 16.04 16940 -27.39 20250207 10600 16.04 20250409 22100 -44.34 20241014 10600 16.04 20250409 3.32 Y 418470 500 42 억 411288 N N 291 N 00 N
6 20250429 121257 57 100.00 KOSDAQ IT 서비스 N N N N N 12320 20 2 0.16 102328060 8305 54.09 12190 12400 12190 15990 8610 12300 12321.26 4.84 0 2420 12726 12512 12386 12172 12046 12450 12110 42 3690 500 8850 10 1 8499289 1047 9.07 1.49 12 0.10 1358.00 8287.00 22100 20241014 -44.25 10600 20250409 16.23 16940 -27.27 20250207 10600 16.23 20250409 22100 -44.25 20241014 10600 16.23 20250409 3.32 Y 418470 500 42 억 411288 N N 291 N 00 N
7 20250429 111255 57 100.00 KOSDAQ IT 서비스 N N N N N 12320 20 2 0.16 70640430 5735 37.35 12190 12400 12190 15990 8610 12300 12317.42 4.84 0 1928 12726 12512 12386 12172 12046 12450 12110 42 3690 500 8850 10 1 8499289 1047 9.07 1.49 12 0.07 1358.00 8287.00 22100 20241014 -44.25 10600 20250409 16.23 16940 -27.27 20250207 10600 16.23 20250409 22100 -44.25 20241014 10600 16.23 20250409 3.32 Y 418470 500 42 억 411288 N N 291 N 00 N
8 20250429 101259 57 100.00 KOSDAQ IT 서비스 N N N N N 12330 30 2 0.24 33324820 2705 17.62 12190 12400 12190 15990 8610 12300 12319.71 4.84 0 940 12726 12512 12386 12172 12046 12450 12110 42 3690 500 8850 10 1 8499289 1048 9.08 1.49 12 0.03 1358.00 8287.00 22100 20241014 -44.21 10600 20250409 16.32 16940 -27.21 20250207 10600 16.32 20250409 22100 -44.21 20241014 10600 16.32 20250409 3.32 Y 418470 500 42 억 411288 N N 291 N 00 N
9 20250429 091300 57 100.00 KOSDAQ IT 서비스 N N N N N 12400 100 2 0.81 9262430 757 4.93 12190 12400 12190 15990 8610 12300 12235.71 4.84 0 298 12726 12512 12386 12172 12046 12450 12110 42 3690 500 8850 10 1 8499289 1054 9.13 1.50 12 0.01 1358.00 8287.00 22100 20241014 -43.89 10600 20250409 16.98 16940 -26.80 20250207 10600 16.98 20250409 22100 -43.89 20241014 10600 16.98 20250409 3.32 Y 418470 500 42 억 411288 N N 291 N 00 N
10 20250428 161247 57 100.00 KOSDAQ IT 서비스 N N N N N 12300 -200 5 -1.60 189640590 15355 69.86 12470 12600 12260 16250 8750 12500 12350.41 4.84 0 186 12673 12586 12483 12396 12293 12535 12345 42 3750 500 9000 10 1 8499289 1045 9.06 1.48 12 0.18 1358.00 8287.00 22100 20241014 -44.34 10600 20250409 16.04 16940 -27.39 20250207 10600 16.04 20250409 22100 -44.34 20241014 10600 16.04 20250409 3.35 Y 418470 500 42 억 411025 N N 291 N 00 N
11 20250428 151252 57 100.00 KOSDAQ IT 서비스 N N N N N 12270 -230 5 -1.84 183362410 14844 67.53 12470 12600 12260 16250 8750 12500 12352.63 4.84 0 359 12673 12586 12483 12396 12293 12535 12345 42 3750 500 9000 10 1 8499289 1043 9.04 1.48 12 0.17 1358.00 8287.00 22100 20241014 -44.48 10600 20250409 15.75 16940 -27.57 20250207 10600 15.75 20250409 22100 -44.48 20241014 10600 15.75 20250409 3.35 Y 418470 500 42 억 411025 N N 838 N 00 N
12 20250428 141253 57 100.00 KOSDAQ IT 서비스 N N N N N 12380 -120 5 -0.96 96021250 7741 35.22 12470 12600 12330 16250 8750 12500 12404.24 4.84 0 267 12673 12586 12483 12396 12293 12535 12345 42 3750 500 9000 10 1 8499289 1052 9.12 1.49 12 0.09 1358.00 8287.00 22100 20241014 -43.98 10600 20250409 16.79 16940 -26.92 20250207 10600 16.79 20250409 22100 -43.98 20241014 10600 16.79 20250409 3.35 Y 418470 500 42 억 411025 N N 838 N 00 N