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
419120/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
20250429,161250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,0,3,0.00,284979500,38494,92.46,7400,7560,7280,9620,5180,7400,7403.24,2.09,0,10660,7653,7526,7433,7306,7213,7480,7260,39,2220,500,5180,10,1,7774326,575,10.93,0.93,12,0.50,677.00,7919.00,9510,20240423,-22.19,5110,20241209,44.81,8220,-9.98,20250306,5390,37.29,20250203,9380,-21.11,20240517,5110,44.81,20241209,2.36,Y,419120,500,38 억,,162251,N,N,582,N,00,N
20250429,151256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7460,60,2,0.81,259073630,35002,84.07,7400,7560,7280,9620,5180,7400,7401.68,2.09,0,10339,7653,7526,7433,7306,7213,7480,7260,39,2220,500,5180,10,1,7774326,580,11.02,0.94,12,0.45,677.00,7919.00,9510,20240423,-21.56,5110,20241209,45.99,8220,-9.25,20250306,5390,38.40,20250203,9380,-20.47,20240517,5110,45.99,20241209,2.36,Y,419120,500,38 억,,162251,N,N,368,N,00,N
20250429,141259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7450,50,2,0.68,214299670,29003,69.67,7400,7560,7280,9620,5180,7400,7388.88,2.09,0,9739,7653,7526,7433,7306,7213,7480,7260,39,2220,500,5180,10,1,7774326,579,11.00,0.94,12,0.37,677.00,7919.00,9510,20240423,-21.66,5110,20241209,45.79,8220,-9.37,20250306,5390,38.22,20250203,9380,-20.58,20240517,5110,45.79,20241209,2.36,Y,419120,500,38 억,,162251,N,N,368,N,00,N
20250429,131254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7450,50,2,0.68,193704670,26231,63.01,7400,7560,7280,9620,5180,7400,7384.57,2.09,0,8437,7653,7526,7433,7306,7213,7480,7260,39,2220,500,5180,10,1,7774326,579,11.00,0.94,12,0.34,677.00,7919.00,9510,20240423,-21.66,5110,20241209,45.79,8220,-9.37,20250306,5390,38.22,20250203,9380,-20.58,20240517,5110,45.79,20241209,2.36,Y,419120,500,38 억,,162251,N,N,368,N,00,N
20250429,121259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7460,60,2,0.81,179241520,24284,58.33,7400,7560,7280,9620,5180,7400,7381.05,2.09,0,7561,7653,7526,7433,7306,7213,7480,7260,39,2220,500,5180,10,1,7774326,580,11.02,0.94,12,0.31,677.00,7919.00,9510,20240423,-21.56,5110,20241209,45.99,8220,-9.25,20250306,5390,38.40,20250203,9380,-20.47,20240517,5110,45.99,20241209,2.36,Y,419120,500,38 억,,162251,N,N,368,N,00,N
20250429,111257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7460,60,2,0.81,104711330,14207,34.13,7400,7560,7280,9620,5180,7400,7370.40,2.09,0,2340,7653,7526,7433,7306,7213,7480,7260,39,2220,500,5180,10,1,7774326,580,11.02,0.94,12,0.18,677.00,7919.00,9510,20240423,-21.56,5110,20241209,45.99,8220,-9.25,20250306,5390,38.40,20250203,9380,-20.47,20240517,5110,45.99,20241209,2.36,Y,419120,500,38 억,,162251,N,N,368,N,00,N
20250429,101300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7410,10,2,0.14,87110130,11835,28.43,7400,7560,7280,9620,5180,7400,7360.38,2.09,0,1415,7653,7526,7433,7306,7213,7480,7260,39,2220,500,5180,10,1,7774326,576,10.95,0.94,12,0.15,677.00,7919.00,9510,20240423,-22.08,5110,20241209,45.01,8220,-9.85,20250306,5390,37.48,20250203,9380,-21.00,20240517,5110,45.01,20241209,2.36,Y,419120,500,38 억,,162251,N,N,368,N,00,N
20250429,091302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7340,-60,5,-0.81,16151040,2182,5.24,7400,7560,7310,9620,5180,7400,7401.94,2.09,0,-161,7653,7526,7433,7306,7213,7480,7260,39,2220,500,5180,10,1,7774326,571,10.84,0.93,12,0.03,677.00,7919.00,9510,20240423,-22.82,5110,20241209,43.64,8220,-10.71,20250306,5390,36.18,20250203,9380,-21.75,20240517,5110,43.64,20241209,2.36,Y,419120,500,38 억,,162251,N,N,368,N,00,N
20250428,161248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,-100,5,-1.33,307751360,41357,84.62,7500,7560,7340,9750,5250,7500,7441.80,2.00,0,6416,7933,7716,7483,7266,7033,7600,7150,39,2250,500,5250,10,1,7774326,575,10.93,0.93,12,0.53,677.00,7919.00,9510,20240423,-22.19,5110,20241209,44.81,8220,-9.98,20250306,5390,37.29,20250203,9380,-21.11,20240517,5110,44.81,20241209,2.32,Y,419120,500,38 억,,155815,N,N,368,N,00,N
20250428,151253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7410,-90,5,-1.20,294121680,39514,80.85,7500,7560,7340,9750,5250,7500,7443.48,2.00,0,6448,7933,7716,7483,7266,7033,7600,7150,39,2250,500,5250,10,1,7774326,576,10.95,0.94,12,0.51,677.00,7919.00,9510,20240423,-22.08,5110,20241209,45.01,8220,-9.85,20250306,5390,37.48,20250203,9380,-21.00,20240517,5110,45.01,20241209,2.32,Y,419120,500,38 억,,155815,N,N,1136,N,00,N
20250428,141254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7460,-40,5,-0.53,217602750,29152,59.65,7500,7560,7400,9750,5250,7500,7464.42,2.00,0,4264,7933,7716,7483,7266,7033,7600,7150,39,2250,500,5250,10,1,7774326,580,11.02,0.94,12,0.37,677.00,7919.00,9510,20240423,-21.56,5110,20241209,45.99,8220,-9.25,20250306,5390,38.40,20250203,9380,-20.47,20240517,5110,45.99,20241209,2.32,Y,419120,500,38 억,,155815,N,N,1136,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 161250 57 100.00 KOSDAQ IT 서비스 N N N N N 7400 0 3 0.00 284979500 38494 92.46 7400 7560 7280 9620 5180 7400 7403.24 2.09 0 10660 7653 7526 7433 7306 7213 7480 7260 39 2220 500 5180 10 1 7774326 575 10.93 0.93 12 0.50 677.00 7919.00 9510 20240423 -22.19 5110 20241209 44.81 8220 -9.98 20250306 5390 37.29 20250203 9380 -21.11 20240517 5110 44.81 20241209 2.36 Y 419120 500 38 억 162251 N N 582 N 00 N
3 20250429 151256 57 100.00 KOSDAQ IT 서비스 N N N N N 7460 60 2 0.81 259073630 35002 84.07 7400 7560 7280 9620 5180 7400 7401.68 2.09 0 10339 7653 7526 7433 7306 7213 7480 7260 39 2220 500 5180 10 1 7774326 580 11.02 0.94 12 0.45 677.00 7919.00 9510 20240423 -21.56 5110 20241209 45.99 8220 -9.25 20250306 5390 38.40 20250203 9380 -20.47 20240517 5110 45.99 20241209 2.36 Y 419120 500 38 억 162251 N N 368 N 00 N
4 20250429 141259 57 100.00 KOSDAQ IT 서비스 N N N N N 7450 50 2 0.68 214299670 29003 69.67 7400 7560 7280 9620 5180 7400 7388.88 2.09 0 9739 7653 7526 7433 7306 7213 7480 7260 39 2220 500 5180 10 1 7774326 579 11.00 0.94 12 0.37 677.00 7919.00 9510 20240423 -21.66 5110 20241209 45.79 8220 -9.37 20250306 5390 38.22 20250203 9380 -20.58 20240517 5110 45.79 20241209 2.36 Y 419120 500 38 억 162251 N N 368 N 00 N
5 20250429 131254 57 100.00 KOSDAQ IT 서비스 N N N N N 7450 50 2 0.68 193704670 26231 63.01 7400 7560 7280 9620 5180 7400 7384.57 2.09 0 8437 7653 7526 7433 7306 7213 7480 7260 39 2220 500 5180 10 1 7774326 579 11.00 0.94 12 0.34 677.00 7919.00 9510 20240423 -21.66 5110 20241209 45.79 8220 -9.37 20250306 5390 38.22 20250203 9380 -20.58 20240517 5110 45.79 20241209 2.36 Y 419120 500 38 억 162251 N N 368 N 00 N
6 20250429 121259 57 100.00 KOSDAQ IT 서비스 N N N N N 7460 60 2 0.81 179241520 24284 58.33 7400 7560 7280 9620 5180 7400 7381.05 2.09 0 7561 7653 7526 7433 7306 7213 7480 7260 39 2220 500 5180 10 1 7774326 580 11.02 0.94 12 0.31 677.00 7919.00 9510 20240423 -21.56 5110 20241209 45.99 8220 -9.25 20250306 5390 38.40 20250203 9380 -20.47 20240517 5110 45.99 20241209 2.36 Y 419120 500 38 억 162251 N N 368 N 00 N
7 20250429 111257 57 100.00 KOSDAQ IT 서비스 N N N N N 7460 60 2 0.81 104711330 14207 34.13 7400 7560 7280 9620 5180 7400 7370.40 2.09 0 2340 7653 7526 7433 7306 7213 7480 7260 39 2220 500 5180 10 1 7774326 580 11.02 0.94 12 0.18 677.00 7919.00 9510 20240423 -21.56 5110 20241209 45.99 8220 -9.25 20250306 5390 38.40 20250203 9380 -20.47 20240517 5110 45.99 20241209 2.36 Y 419120 500 38 억 162251 N N 368 N 00 N
8 20250429 101300 57 100.00 KOSDAQ IT 서비스 N N N N N 7410 10 2 0.14 87110130 11835 28.43 7400 7560 7280 9620 5180 7400 7360.38 2.09 0 1415 7653 7526 7433 7306 7213 7480 7260 39 2220 500 5180 10 1 7774326 576 10.95 0.94 12 0.15 677.00 7919.00 9510 20240423 -22.08 5110 20241209 45.01 8220 -9.85 20250306 5390 37.48 20250203 9380 -21.00 20240517 5110 45.01 20241209 2.36 Y 419120 500 38 억 162251 N N 368 N 00 N
9 20250429 091302 57 100.00 KOSDAQ IT 서비스 N N N N N 7340 -60 5 -0.81 16151040 2182 5.24 7400 7560 7310 9620 5180 7400 7401.94 2.09 0 -161 7653 7526 7433 7306 7213 7480 7260 39 2220 500 5180 10 1 7774326 571 10.84 0.93 12 0.03 677.00 7919.00 9510 20240423 -22.82 5110 20241209 43.64 8220 -10.71 20250306 5390 36.18 20250203 9380 -21.75 20240517 5110 43.64 20241209 2.36 Y 419120 500 38 억 162251 N N 368 N 00 N
10 20250428 161248 57 100.00 KOSDAQ IT 서비스 N N N N N 7400 -100 5 -1.33 307751360 41357 84.62 7500 7560 7340 9750 5250 7500 7441.80 2.00 0 6416 7933 7716 7483 7266 7033 7600 7150 39 2250 500 5250 10 1 7774326 575 10.93 0.93 12 0.53 677.00 7919.00 9510 20240423 -22.19 5110 20241209 44.81 8220 -9.98 20250306 5390 37.29 20250203 9380 -21.11 20240517 5110 44.81 20241209 2.32 Y 419120 500 38 억 155815 N N 368 N 00 N
11 20250428 151253 57 100.00 KOSDAQ IT 서비스 N N N N N 7410 -90 5 -1.20 294121680 39514 80.85 7500 7560 7340 9750 5250 7500 7443.48 2.00 0 6448 7933 7716 7483 7266 7033 7600 7150 39 2250 500 5250 10 1 7774326 576 10.95 0.94 12 0.51 677.00 7919.00 9510 20240423 -22.08 5110 20241209 45.01 8220 -9.85 20250306 5390 37.48 20250203 9380 -21.00 20240517 5110 45.01 20241209 2.32 Y 419120 500 38 억 155815 N N 1136 N 00 N
12 20250428 141254 57 100.00 KOSDAQ IT 서비스 N N N N N 7460 -40 5 -0.53 217602750 29152 59.65 7500 7560 7400 9750 5250 7500 7464.42 2.00 0 4264 7933 7716 7483 7266 7033 7600 7150 39 2250 500 5250 10 1 7774326 580 11.02 0.94 12 0.37 677.00 7919.00 9510 20240423 -21.56 5110 20241209 45.99 8220 -9.25 20250306 5390 38.40 20250203 9380 -20.47 20240517 5110 45.99 20241209 2.32 Y 419120 500 38 억 155815 N N 1136 N 00 N