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
418620/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
20250429,161249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3310,85,2,2.64,125162498,38477,77.60,3210,3325,3140,4190,2260,3225,3252.92,5.37,0,7377,3475,3350,3285,3160,3095,3317,3127,64,965,500,2190,5,1,12850477,425,-3.08,4.51,12,0.30,-1075.00,734.00,19319,20240711,-82.87,2360,20250407,40.25,6044,-45.23,20250107,2360,40.25,20250407,21000,-84.24,20240711,2360,40.25,20250407,0.12,Y,418620,500,64 억,,690666,N,N,0,N,00,N
20250429,151255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3320,95,2,2.95,118407788,36421,73.45,3210,3325,3140,4190,2260,3225,3251.09,5.37,0,6758,3475,3350,3285,3160,3095,3317,3127,64,965,500,2190,5,1,12850477,427,-3.09,4.52,12,0.28,-1075.00,734.00,19319,20240711,-82.81,2360,20250407,40.68,6044,-45.07,20250107,2360,40.68,20250407,21000,-84.19,20240711,2360,40.68,20250407,0.12,Y,418620,500,64 억,,690666,N,N,0,N,00,N
20250429,141258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3315,90,2,2.79,103472050,31901,64.34,3210,3325,3140,4190,2260,3225,3243.54,5.37,0,4646,3475,3350,3285,3160,3095,3317,3127,64,965,500,2190,5,1,12850477,426,-3.08,4.52,12,0.25,-1075.00,734.00,19319,20240711,-82.84,2360,20250407,40.47,6044,-45.15,20250107,2360,40.47,20250407,21000,-84.21,20240711,2360,40.47,20250407,0.12,Y,418620,500,64 억,,690666,N,N,0,N,00,N
20250429,131253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3260,35,2,1.09,90090830,27846,56.16,3210,3305,3140,4190,2260,3225,3235.32,5.37,0,1764,3475,3350,3285,3160,3095,3317,3127,64,965,500,2190,5,1,12850477,419,-3.03,4.44,12,0.22,-1075.00,734.00,19319,20240711,-83.13,2360,20250407,38.14,6044,-46.06,20250107,2360,38.14,20250407,21000,-84.48,20240711,2360,38.14,20250407,0.12,Y,418620,500,64 억,,690666,N,N,0,N,00,N
20250429,121258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3265,40,2,1.24,85869185,26553,53.55,3210,3305,3140,4190,2260,3225,3233.88,5.37,0,1957,3475,3350,3285,3160,3095,3317,3127,64,965,500,2190,5,1,12850477,420,-3.04,4.45,12,0.21,-1075.00,734.00,19319,20240711,-83.10,2360,20250407,38.35,6044,-45.98,20250107,2360,38.35,20250407,21000,-84.45,20240711,2360,38.35,20250407,0.12,Y,418620,500,64 억,,690666,N,N,0,N,00,N
20250429,111256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3285,60,2,1.86,67382640,20921,42.19,3210,3305,3140,4190,2260,3225,3220.81,5.37,0,3074,3475,3350,3285,3160,3095,3317,3127,64,965,500,2190,5,1,12850477,422,-3.06,4.48,12,0.16,-1075.00,734.00,19319,20240711,-83.00,2360,20250407,39.19,6044,-45.65,20250107,2360,39.19,20250407,21000,-84.36,20240711,2360,39.19,20250407,0.12,Y,418620,500,64 억,,690666,N,N,0,N,00,N
20250429,101259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3235,10,2,0.31,50985420,15903,32.07,3210,3300,3140,4190,2260,3225,3206.03,5.37,0,4698,3475,3350,3285,3160,3095,3317,3127,64,965,500,2190,5,1,12850477,416,-3.01,4.41,12,0.12,-1075.00,734.00,19319,20240711,-83.25,2360,20250407,37.08,6044,-46.48,20250107,2360,37.08,20250407,21000,-84.60,20240711,2360,37.08,20250407,0.12,Y,418620,500,64 억,,690666,N,N,0,N,00,N
20250429,091301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3190,-35,5,-1.09,17873170,5547,11.19,3210,3270,3180,4190,2260,3225,3222.13,5.37,0,3272,3475,3350,3285,3160,3095,3317,3127,64,965,500,2190,5,1,12850477,410,-2.97,4.35,12,0.04,-1075.00,734.00,19319,20240711,-83.49,2360,20250407,35.17,6044,-47.22,20250107,2360,35.17,20250407,21000,-84.81,20240711,2360,35.17,20250407,0.12,Y,418620,500,64 억,,690666,N,N,0,N,00,N
20250428,161247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3225,-115,5,-3.44,161547380,49221,70.24,3340,3410,3220,4340,2340,3340,3282.08,5.40,0,-2498,3510,3425,3345,3260,3180,3467,3302,64,1000,500,2270,5,1,12850477,414,-3.00,4.39,12,0.38,-1075.00,734.00,19319,20240711,-83.31,2360,20250407,36.65,6044,-46.64,20250107,2360,36.65,20250407,21000,-84.64,20240711,2360,36.65,20250407,0.12,Y,418620,500,64 억,,693448,N,N,0,N,00,N
20250428,151252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3230,-110,5,-3.29,149823015,45586,65.05,3340,3410,3230,4340,2340,3340,3286.60,5.40,0,-1217,3510,3425,3345,3260,3180,3467,3302,64,1000,500,2270,5,1,12850477,415,-3.00,4.40,12,0.35,-1075.00,734.00,19319,20240711,-83.28,2360,20250407,36.86,6044,-46.56,20250107,2360,36.86,20250407,21000,-84.62,20240711,2360,36.86,20250407,0.12,Y,418620,500,64 억,,693448,N,N,0,N,00,N
20250428,141253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3280,-60,5,-1.80,82766925,24970,35.63,3340,3410,3275,4340,2340,3340,3314.65,5.40,0,-3129,3510,3425,3345,3260,3180,3467,3302,64,1000,500,2270,5,1,12850477,421,-3.05,4.47,12,0.19,-1075.00,734.00,19319,20240711,-83.02,2360,20250407,38.98,6044,-45.73,20250107,2360,38.98,20250407,21000,-84.38,20240711,2360,38.98,20250407,0.12,Y,418620,500,64 억,,693448,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 161249 57 100.00 KOSDAQ IT 서비스 N N N N N 3310 85 2 2.64 125162498 38477 77.60 3210 3325 3140 4190 2260 3225 3252.92 5.37 0 7377 3475 3350 3285 3160 3095 3317 3127 64 965 500 2190 5 1 12850477 425 -3.08 4.51 12 0.30 -1075.00 734.00 19319 20240711 -82.87 2360 20250407 40.25 6044 -45.23 20250107 2360 40.25 20250407 21000 -84.24 20240711 2360 40.25 20250407 0.12 Y 418620 500 64 억 690666 N N 0 N 00 N
3 20250429 151255 57 100.00 KOSDAQ IT 서비스 N N N N N 3320 95 2 2.95 118407788 36421 73.45 3210 3325 3140 4190 2260 3225 3251.09 5.37 0 6758 3475 3350 3285 3160 3095 3317 3127 64 965 500 2190 5 1 12850477 427 -3.09 4.52 12 0.28 -1075.00 734.00 19319 20240711 -82.81 2360 20250407 40.68 6044 -45.07 20250107 2360 40.68 20250407 21000 -84.19 20240711 2360 40.68 20250407 0.12 Y 418620 500 64 억 690666 N N 0 N 00 N
4 20250429 141258 57 100.00 KOSDAQ IT 서비스 N N N N N 3315 90 2 2.79 103472050 31901 64.34 3210 3325 3140 4190 2260 3225 3243.54 5.37 0 4646 3475 3350 3285 3160 3095 3317 3127 64 965 500 2190 5 1 12850477 426 -3.08 4.52 12 0.25 -1075.00 734.00 19319 20240711 -82.84 2360 20250407 40.47 6044 -45.15 20250107 2360 40.47 20250407 21000 -84.21 20240711 2360 40.47 20250407 0.12 Y 418620 500 64 억 690666 N N 0 N 00 N
5 20250429 131253 57 100.00 KOSDAQ IT 서비스 N N N N N 3260 35 2 1.09 90090830 27846 56.16 3210 3305 3140 4190 2260 3225 3235.32 5.37 0 1764 3475 3350 3285 3160 3095 3317 3127 64 965 500 2190 5 1 12850477 419 -3.03 4.44 12 0.22 -1075.00 734.00 19319 20240711 -83.13 2360 20250407 38.14 6044 -46.06 20250107 2360 38.14 20250407 21000 -84.48 20240711 2360 38.14 20250407 0.12 Y 418620 500 64 억 690666 N N 0 N 00 N
6 20250429 121258 57 100.00 KOSDAQ IT 서비스 N N N N N 3265 40 2 1.24 85869185 26553 53.55 3210 3305 3140 4190 2260 3225 3233.88 5.37 0 1957 3475 3350 3285 3160 3095 3317 3127 64 965 500 2190 5 1 12850477 420 -3.04 4.45 12 0.21 -1075.00 734.00 19319 20240711 -83.10 2360 20250407 38.35 6044 -45.98 20250107 2360 38.35 20250407 21000 -84.45 20240711 2360 38.35 20250407 0.12 Y 418620 500 64 억 690666 N N 0 N 00 N
7 20250429 111256 57 100.00 KOSDAQ IT 서비스 N N N N N 3285 60 2 1.86 67382640 20921 42.19 3210 3305 3140 4190 2260 3225 3220.81 5.37 0 3074 3475 3350 3285 3160 3095 3317 3127 64 965 500 2190 5 1 12850477 422 -3.06 4.48 12 0.16 -1075.00 734.00 19319 20240711 -83.00 2360 20250407 39.19 6044 -45.65 20250107 2360 39.19 20250407 21000 -84.36 20240711 2360 39.19 20250407 0.12 Y 418620 500 64 억 690666 N N 0 N 00 N
8 20250429 101259 57 100.00 KOSDAQ IT 서비스 N N N N N 3235 10 2 0.31 50985420 15903 32.07 3210 3300 3140 4190 2260 3225 3206.03 5.37 0 4698 3475 3350 3285 3160 3095 3317 3127 64 965 500 2190 5 1 12850477 416 -3.01 4.41 12 0.12 -1075.00 734.00 19319 20240711 -83.25 2360 20250407 37.08 6044 -46.48 20250107 2360 37.08 20250407 21000 -84.60 20240711 2360 37.08 20250407 0.12 Y 418620 500 64 억 690666 N N 0 N 00 N
9 20250429 091301 57 100.00 KOSDAQ IT 서비스 N N N N N 3190 -35 5 -1.09 17873170 5547 11.19 3210 3270 3180 4190 2260 3225 3222.13 5.37 0 3272 3475 3350 3285 3160 3095 3317 3127 64 965 500 2190 5 1 12850477 410 -2.97 4.35 12 0.04 -1075.00 734.00 19319 20240711 -83.49 2360 20250407 35.17 6044 -47.22 20250107 2360 35.17 20250407 21000 -84.81 20240711 2360 35.17 20250407 0.12 Y 418620 500 64 억 690666 N N 0 N 00 N
10 20250428 161247 57 100.00 KOSDAQ IT 서비스 N N N N N 3225 -115 5 -3.44 161547380 49221 70.24 3340 3410 3220 4340 2340 3340 3282.08 5.40 0 -2498 3510 3425 3345 3260 3180 3467 3302 64 1000 500 2270 5 1 12850477 414 -3.00 4.39 12 0.38 -1075.00 734.00 19319 20240711 -83.31 2360 20250407 36.65 6044 -46.64 20250107 2360 36.65 20250407 21000 -84.64 20240711 2360 36.65 20250407 0.12 Y 418620 500 64 억 693448 N N 0 N 00 N
11 20250428 151252 57 100.00 KOSDAQ IT 서비스 N N N N N 3230 -110 5 -3.29 149823015 45586 65.05 3340 3410 3230 4340 2340 3340 3286.60 5.40 0 -1217 3510 3425 3345 3260 3180 3467 3302 64 1000 500 2270 5 1 12850477 415 -3.00 4.40 12 0.35 -1075.00 734.00 19319 20240711 -83.28 2360 20250407 36.86 6044 -46.56 20250107 2360 36.86 20250407 21000 -84.62 20240711 2360 36.86 20250407 0.12 Y 418620 500 64 억 693448 N N 0 N 00 N
12 20250428 141253 57 100.00 KOSDAQ IT 서비스 N N N N N 3280 -60 5 -1.80 82766925 24970 35.63 3340 3410 3275 4340 2340 3340 3314.65 5.40 0 -3129 3510 3425 3345 3260 3180 3467 3302 64 1000 500 2270 5 1 12850477 421 -3.05 4.47 12 0.19 -1075.00 734.00 19319 20240711 -83.02 2360 20250407 38.98 6044 -45.73 20250107 2360 38.98 20250407 21000 -84.38 20240711 2360 38.98 20250407 0.12 Y 418620 500 64 억 693448 N N 0 N 00 N