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
032620/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
20250429,160410,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3765,65,2,1.76,1443194991,382390,159.47,3700,3820,3680,4810,2590,3700,3774.14,1.49,0,84730,3803,3751,3713,3661,3623,3732,3642,261,1110,500,2590,5,1,52197139,1965,-125.50,1.86,12,0.73,-30.00,2028.00,5450,20240617,-30.92,3045,20250409,23.65,4485,-16.05,20250418,3045,23.65,20250409,5450,-30.92,20240617,3045,23.65,20250409,3.74,Y,032620,500,260 억,,776696,N,N,2657,N,00,N
20250429,150413,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3765,65,2,1.76,1355058306,358939,149.69,3700,3820,3680,4810,2590,3700,3775.18,1.49,0,78755,3803,3751,3713,3661,3623,3732,3642,261,1110,500,2590,5,1,52197139,1965,-125.50,1.86,12,0.69,-30.00,2028.00,5450,20240617,-30.92,3045,20250409,23.65,4485,-16.05,20250418,3045,23.65,20250409,5450,-30.92,20240617,3045,23.65,20250409,3.74,Y,032620,500,260 억,,776696,N,N,1403,N,00,N
20250429,140413,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3780,80,2,2.16,1276458336,338090,140.99,3700,3820,3680,4810,2590,3700,3775.50,1.49,0,69766,3803,3751,3713,3661,3623,3732,3642,261,1110,500,2590,5,1,52197139,1973,-126.00,1.86,12,0.65,-30.00,2028.00,5450,20240617,-30.64,3045,20250409,24.14,4485,-15.72,20250418,3045,24.14,20250409,5450,-30.64,20240617,3045,24.14,20250409,3.74,Y,032620,500,260 억,,776696,N,N,1403,N,00,N
20250429,130414,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3770,70,2,1.89,1203470024,318763,132.93,3700,3820,3680,4810,2590,3700,3775.44,1.49,0,58568,3803,3751,3713,3661,3623,3732,3642,261,1110,500,2590,5,1,52197139,1968,-125.67,1.86,12,0.61,-30.00,2028.00,5450,20240617,-30.83,3045,20250409,23.81,4485,-15.94,20250418,3045,23.81,20250409,5450,-30.83,20240617,3045,23.81,20250409,3.74,Y,032620,500,260 억,,776696,N,N,1403,N,00,N
20250429,120413,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3790,90,2,2.43,1124177619,297783,124.18,3700,3820,3680,4810,2590,3700,3775.16,1.49,0,53239,3803,3751,3713,3661,3623,3732,3642,261,1110,500,2590,5,1,52197139,1978,-126.33,1.87,12,0.57,-30.00,2028.00,5450,20240617,-30.46,3045,20250409,24.47,4485,-15.50,20250418,3045,24.47,20250409,5450,-30.46,20240617,3045,24.47,20250409,3.74,Y,032620,500,260 억,,776696,N,N,1403,N,00,N
20250429,110413,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3795,95,2,2.57,1051716969,278591,116.18,3700,3820,3680,4810,2590,3700,3775.13,1.49,0,50175,3803,3751,3713,3661,3623,3732,3642,261,1110,500,2590,5,1,52197139,1981,-126.50,1.87,12,0.53,-30.00,2028.00,5450,20240617,-30.37,3045,20250409,24.63,4485,-15.38,20250418,3045,24.63,20250409,5450,-30.37,20240617,3045,24.63,20250409,3.74,Y,032620,500,260 억,,776696,N,N,1403,N,00,N
20250429,100414,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3765,65,2,1.76,614786833,163500,68.18,3700,3820,3680,4810,2590,3700,3760.16,1.49,0,6821,3803,3751,3713,3661,3623,3732,3642,261,1110,500,2590,5,1,52197139,1965,-125.50,1.86,12,0.31,-30.00,2028.00,5450,20240617,-30.92,3045,20250409,23.65,4485,-16.05,20250418,3045,23.65,20250409,5450,-30.92,20240617,3045,23.65,20250409,3.74,Y,032620,500,260 억,,776696,N,N,1403,N,00,N
20250429,090414,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3725,25,2,0.68,41835450,11288,4.71,3700,3725,3700,4810,2590,3700,3706.19,1.49,0,157,3803,3751,3713,3661,3623,3732,3642,261,1110,500,2590,5,1,52197139,1944,-124.17,1.84,12,0.02,-30.00,2028.00,5450,20240617,-31.65,3045,20250409,22.33,4485,-16.95,20250418,3045,22.33,20250409,5450,-31.65,20240617,3045,22.33,20250409,3.74,Y,032620,500,260 억,,776696,N,N,1403,N,00,N
20250428,160410,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3700,-50,5,-1.33,894240320,239793,65.56,3750,3765,3675,4875,2625,3750,3729.22,1.44,0,25326,3816,3782,3741,3707,3666,3800,3725,261,1125,500,2620,5,1,52197139,1931,-123.33,1.82,12,0.46,-30.00,2028.00,5450,20240617,-32.11,3045,20250409,21.51,4485,-17.50,20250418,3045,21.51,20250409,5450,-32.11,20240617,3045,21.51,20250409,3.58,Y,032620,500,260 억,,751363,N,N,1403,N,00,N
20250428,150413,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3720,-30,5,-0.80,761515975,203877,55.74,3750,3765,3700,4875,2625,3750,3735.17,1.44,0,19054,3816,3782,3741,3707,3666,3800,3725,261,1125,500,2620,5,1,52197139,1942,-124.00,1.83,12,0.39,-30.00,2028.00,5450,20240617,-31.74,3045,20250409,22.17,4485,-17.06,20250418,3045,22.17,20250409,5450,-31.74,20240617,3045,22.17,20250409,3.58,Y,032620,500,260 억,,751363,N,N,9144,N,00,N
20250428,140412,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3710,-40,5,-1.07,631229790,168783,46.14,3750,3765,3700,4875,2625,3750,3739.89,1.44,0,19106,3816,3782,3741,3707,3666,3800,3725,261,1125,500,2620,5,1,52197139,1937,-123.67,1.83,12,0.32,-30.00,2028.00,5450,20240617,-31.93,3045,20250409,21.84,4485,-17.28,20250418,3045,21.84,20250409,5450,-31.93,20240617,3045,21.84,20250409,3.58,Y,032620,500,260 억,,751363,N,N,9144,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 160410 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3765 65 2 1.76 1443194991 382390 159.47 3700 3820 3680 4810 2590 3700 3774.14 1.49 0 84730 3803 3751 3713 3661 3623 3732 3642 261 1110 500 2590 5 1 52197139 1965 -125.50 1.86 12 0.73 -30.00 2028.00 5450 20240617 -30.92 3045 20250409 23.65 4485 -16.05 20250418 3045 23.65 20250409 5450 -30.92 20240617 3045 23.65 20250409 3.74 Y 032620 500 260 억 776696 N N 2657 N 00 N
3 20250429 150413 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3765 65 2 1.76 1355058306 358939 149.69 3700 3820 3680 4810 2590 3700 3775.18 1.49 0 78755 3803 3751 3713 3661 3623 3732 3642 261 1110 500 2590 5 1 52197139 1965 -125.50 1.86 12 0.69 -30.00 2028.00 5450 20240617 -30.92 3045 20250409 23.65 4485 -16.05 20250418 3045 23.65 20250409 5450 -30.92 20240617 3045 23.65 20250409 3.74 Y 032620 500 260 억 776696 N N 1403 N 00 N
4 20250429 140413 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3780 80 2 2.16 1276458336 338090 140.99 3700 3820 3680 4810 2590 3700 3775.50 1.49 0 69766 3803 3751 3713 3661 3623 3732 3642 261 1110 500 2590 5 1 52197139 1973 -126.00 1.86 12 0.65 -30.00 2028.00 5450 20240617 -30.64 3045 20250409 24.14 4485 -15.72 20250418 3045 24.14 20250409 5450 -30.64 20240617 3045 24.14 20250409 3.74 Y 032620 500 260 억 776696 N N 1403 N 00 N
5 20250429 130414 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3770 70 2 1.89 1203470024 318763 132.93 3700 3820 3680 4810 2590 3700 3775.44 1.49 0 58568 3803 3751 3713 3661 3623 3732 3642 261 1110 500 2590 5 1 52197139 1968 -125.67 1.86 12 0.61 -30.00 2028.00 5450 20240617 -30.83 3045 20250409 23.81 4485 -15.94 20250418 3045 23.81 20250409 5450 -30.83 20240617 3045 23.81 20250409 3.74 Y 032620 500 260 억 776696 N N 1403 N 00 N
6 20250429 120413 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3790 90 2 2.43 1124177619 297783 124.18 3700 3820 3680 4810 2590 3700 3775.16 1.49 0 53239 3803 3751 3713 3661 3623 3732 3642 261 1110 500 2590 5 1 52197139 1978 -126.33 1.87 12 0.57 -30.00 2028.00 5450 20240617 -30.46 3045 20250409 24.47 4485 -15.50 20250418 3045 24.47 20250409 5450 -30.46 20240617 3045 24.47 20250409 3.74 Y 032620 500 260 억 776696 N N 1403 N 00 N
7 20250429 110413 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3795 95 2 2.57 1051716969 278591 116.18 3700 3820 3680 4810 2590 3700 3775.13 1.49 0 50175 3803 3751 3713 3661 3623 3732 3642 261 1110 500 2590 5 1 52197139 1981 -126.50 1.87 12 0.53 -30.00 2028.00 5450 20240617 -30.37 3045 20250409 24.63 4485 -15.38 20250418 3045 24.63 20250409 5450 -30.37 20240617 3045 24.63 20250409 3.74 Y 032620 500 260 억 776696 N N 1403 N 00 N
8 20250429 100414 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3765 65 2 1.76 614786833 163500 68.18 3700 3820 3680 4810 2590 3700 3760.16 1.49 0 6821 3803 3751 3713 3661 3623 3732 3642 261 1110 500 2590 5 1 52197139 1965 -125.50 1.86 12 0.31 -30.00 2028.00 5450 20240617 -30.92 3045 20250409 23.65 4485 -16.05 20250418 3045 23.65 20250409 5450 -30.92 20240617 3045 23.65 20250409 3.74 Y 032620 500 260 억 776696 N N 1403 N 00 N
9 20250429 090414 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3725 25 2 0.68 41835450 11288 4.71 3700 3725 3700 4810 2590 3700 3706.19 1.49 0 157 3803 3751 3713 3661 3623 3732 3642 261 1110 500 2590 5 1 52197139 1944 -124.17 1.84 12 0.02 -30.00 2028.00 5450 20240617 -31.65 3045 20250409 22.33 4485 -16.95 20250418 3045 22.33 20250409 5450 -31.65 20240617 3045 22.33 20250409 3.74 Y 032620 500 260 억 776696 N N 1403 N 00 N
10 20250428 160410 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3700 -50 5 -1.33 894240320 239793 65.56 3750 3765 3675 4875 2625 3750 3729.22 1.44 0 25326 3816 3782 3741 3707 3666 3800 3725 261 1125 500 2620 5 1 52197139 1931 -123.33 1.82 12 0.46 -30.00 2028.00 5450 20240617 -32.11 3045 20250409 21.51 4485 -17.50 20250418 3045 21.51 20250409 5450 -32.11 20240617 3045 21.51 20250409 3.58 Y 032620 500 260 억 751363 N N 1403 N 00 N
11 20250428 150413 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3720 -30 5 -0.80 761515975 203877 55.74 3750 3765 3700 4875 2625 3750 3735.17 1.44 0 19054 3816 3782 3741 3707 3666 3800 3725 261 1125 500 2620 5 1 52197139 1942 -124.00 1.83 12 0.39 -30.00 2028.00 5450 20240617 -31.74 3045 20250409 22.17 4485 -17.06 20250418 3045 22.17 20250409 5450 -31.74 20240617 3045 22.17 20250409 3.58 Y 032620 500 260 억 751363 N N 9144 N 00 N
12 20250428 140412 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3710 -40 5 -1.07 631229790 168783 46.14 3750 3765 3700 4875 2625 3750 3739.89 1.44 0 19106 3816 3782 3741 3707 3666 3800 3725 261 1125 500 2620 5 1 52197139 1937 -123.67 1.83 12 0.32 -30.00 2028.00 5450 20240617 -31.93 3045 20250409 21.84 4485 -17.28 20250418 3045 21.84 20250409 5450 -31.93 20240617 3045 21.84 20250409 3.58 Y 032620 500 260 억 751363 N N 9144 N 00 N