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
042420/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
20250429,160457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21450,400,2,1.90,169952050,7967,47.70,21000,21500,21000,27350,14750,21050,21327.38,3.16,0,3983,21683,21366,20883,20566,20083,21525,20725,47,6300,500,14310,50,1,8593846,1843,-15.81,0.51,12,0.09,-1357.00,41989.00,24350,20241205,-11.91,14000,20240806,53.21,21500,-0.23,20250429,15700,36.62,20250311,24350,-11.91,20241205,14000,53.21,20240806,0.61,Y,042420,500,46 억,,271190,N,N,646,N,00,N
20250429,150500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21450,400,2,1.90,151496650,7105,42.54,21000,21500,21000,27350,14750,21050,21322.54,3.16,0,4147,21683,21366,20883,20566,20083,21525,20725,47,6300,500,14310,50,1,8593846,1843,-15.81,0.51,12,0.08,-1357.00,41989.00,24350,20241205,-11.91,14000,20240806,53.21,21500,-0.23,20250429,15700,36.62,20250311,24350,-11.91,20241205,14000,53.21,20240806,0.61,Y,042420,500,46 억,,271190,N,N,1266,N,00,N
20250429,140500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21350,300,2,1.43,125146250,5876,35.18,21000,21450,21000,27350,14750,21050,21297.86,3.16,0,3241,21683,21366,20883,20566,20083,21525,20725,47,6300,500,14310,50,1,8593846,1835,-15.73,0.51,12,0.07,-1357.00,41989.00,24350,20241205,-12.32,14000,20240806,52.50,21450,-0.47,20250429,15700,35.99,20250311,24350,-12.32,20241205,14000,52.50,20240806,0.61,Y,042420,500,46 억,,271190,N,N,1266,N,00,N
20250429,130501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21400,350,2,1.66,112869250,5301,31.74,21000,21450,21000,27350,14750,21050,21292.07,3.16,0,2686,21683,21366,20883,20566,20083,21525,20725,47,6300,500,14310,50,1,8593846,1839,-15.77,0.51,12,0.06,-1357.00,41989.00,24350,20241205,-12.11,14000,20240806,52.86,21450,-0.23,20250429,15700,36.31,20250311,24350,-12.11,20241205,14000,52.86,20240806,0.61,Y,042420,500,46 억,,271190,N,N,1266,N,00,N
20250429,120500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21350,300,2,1.43,76233250,3586,21.47,21000,21400,21000,27350,14750,21050,21258.58,3.16,0,1603,21683,21366,20883,20566,20083,21525,20725,47,6300,500,14310,50,1,8593846,1835,-15.73,0.51,12,0.04,-1357.00,41989.00,24350,20241205,-12.32,14000,20240806,52.50,21400,-0.23,20250429,15700,35.99,20250311,24350,-12.32,20241205,14000,52.50,20240806,0.61,Y,042420,500,46 억,,271190,N,N,1266,N,00,N
20250429,110500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21250,200,2,0.95,64445700,3034,18.16,21000,21350,21000,27350,14750,21050,21241.17,3.16,0,1573,21683,21366,20883,20566,20083,21525,20725,47,6300,500,14310,50,1,8593846,1826,-15.66,0.51,12,0.04,-1357.00,41989.00,24350,20241205,-12.73,14000,20240806,51.79,21350,-0.47,20250429,15700,35.35,20250311,24350,-12.73,20241205,14000,51.79,20240806,0.61,Y,042420,500,46 억,,271190,N,N,1266,N,00,N
20250429,100502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21300,250,2,1.19,26729400,1260,7.54,21000,21300,21000,27350,14750,21050,21213.81,3.16,0,438,21683,21366,20883,20566,20083,21525,20725,47,6300,500,14310,50,1,8593846,1830,-15.70,0.51,12,0.01,-1357.00,41989.00,24350,20241205,-12.53,14000,20240806,52.14,21300,0.00,20250429,15700,35.67,20250311,24350,-12.53,20241205,14000,52.14,20240806,0.61,Y,042420,500,46 억,,271190,N,N,1266,N,00,N
20250429,090501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21000,-50,5,-0.24,841300,40,0.24,21000,21050,21000,27350,14750,21050,21032.50,3.16,0,26,21683,21366,20883,20566,20083,21525,20725,47,6300,500,14310,50,1,8593846,1805,-15.48,0.50,12,0.00,-1357.00,41989.00,24350,20241205,-13.76,14000,20240806,50.00,21200,-0.94,20250428,15700,33.76,20250311,24350,-13.76,20241205,14000,50.00,20240806,0.61,Y,042420,500,46 억,,271190,N,N,1266,N,00,N
20250428,160456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21050,650,2,3.19,346513875,16611,222.25,20400,21200,20400,26500,14300,20400,20860.48,3.11,0,4487,21333,20866,20433,19966,19533,21100,20200,47,6100,500,13870,50,1,8593846,1809,-15.51,0.50,12,0.19,-1357.00,41989.00,24350,20241205,-13.55,14000,20240806,50.36,21200,-0.71,20250428,15700,34.08,20250311,24350,-13.55,20241205,14000,50.36,20240806,0.62,Y,042420,500,46 억,,266854,N,N,1266,N,00,N
20250428,150459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21100,700,2,3.43,333618325,16000,214.08,20400,21200,20400,26500,14300,20400,20851.15,3.11,0,4381,21333,20866,20433,19966,19533,21100,20200,47,6100,500,13870,50,1,8593846,1813,-15.55,0.50,12,0.19,-1357.00,41989.00,24350,20241205,-13.35,14000,20240806,50.71,21200,-0.47,20250428,15700,34.39,20250311,24350,-13.35,20241205,14000,50.71,20240806,0.62,Y,042420,500,46 억,,266854,N,N,63,N,00,N
20250428,140459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20750,350,2,1.72,198507975,9559,127.90,20400,21000,20400,26500,14300,20400,20766.60,3.11,0,1769,21333,20866,20433,19966,19533,21100,20200,47,6100,500,13870,50,1,8593846,1783,-15.29,0.49,12,0.11,-1357.00,41989.00,24350,20241205,-14.78,14000,20240806,48.21,21000,-1.19,20250428,15700,32.17,20250311,24350,-14.78,20241205,14000,48.21,20240806,0.62,Y,042420,500,46 억,,266854,N,N,63,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 160457 57 100.00 KOSDAQ IT 서비스 N N N N N 21450 400 2 1.90 169952050 7967 47.70 21000 21500 21000 27350 14750 21050 21327.38 3.16 0 3983 21683 21366 20883 20566 20083 21525 20725 47 6300 500 14310 50 1 8593846 1843 -15.81 0.51 12 0.09 -1357.00 41989.00 24350 20241205 -11.91 14000 20240806 53.21 21500 -0.23 20250429 15700 36.62 20250311 24350 -11.91 20241205 14000 53.21 20240806 0.61 Y 042420 500 46 억 271190 N N 646 N 00 N
3 20250429 150500 57 100.00 KOSDAQ IT 서비스 N N N N N 21450 400 2 1.90 151496650 7105 42.54 21000 21500 21000 27350 14750 21050 21322.54 3.16 0 4147 21683 21366 20883 20566 20083 21525 20725 47 6300 500 14310 50 1 8593846 1843 -15.81 0.51 12 0.08 -1357.00 41989.00 24350 20241205 -11.91 14000 20240806 53.21 21500 -0.23 20250429 15700 36.62 20250311 24350 -11.91 20241205 14000 53.21 20240806 0.61 Y 042420 500 46 억 271190 N N 1266 N 00 N
4 20250429 140500 57 100.00 KOSDAQ IT 서비스 N N N N N 21350 300 2 1.43 125146250 5876 35.18 21000 21450 21000 27350 14750 21050 21297.86 3.16 0 3241 21683 21366 20883 20566 20083 21525 20725 47 6300 500 14310 50 1 8593846 1835 -15.73 0.51 12 0.07 -1357.00 41989.00 24350 20241205 -12.32 14000 20240806 52.50 21450 -0.47 20250429 15700 35.99 20250311 24350 -12.32 20241205 14000 52.50 20240806 0.61 Y 042420 500 46 억 271190 N N 1266 N 00 N
5 20250429 130501 57 100.00 KOSDAQ IT 서비스 N N N N N 21400 350 2 1.66 112869250 5301 31.74 21000 21450 21000 27350 14750 21050 21292.07 3.16 0 2686 21683 21366 20883 20566 20083 21525 20725 47 6300 500 14310 50 1 8593846 1839 -15.77 0.51 12 0.06 -1357.00 41989.00 24350 20241205 -12.11 14000 20240806 52.86 21450 -0.23 20250429 15700 36.31 20250311 24350 -12.11 20241205 14000 52.86 20240806 0.61 Y 042420 500 46 억 271190 N N 1266 N 00 N
6 20250429 120500 57 100.00 KOSDAQ IT 서비스 N N N N N 21350 300 2 1.43 76233250 3586 21.47 21000 21400 21000 27350 14750 21050 21258.58 3.16 0 1603 21683 21366 20883 20566 20083 21525 20725 47 6300 500 14310 50 1 8593846 1835 -15.73 0.51 12 0.04 -1357.00 41989.00 24350 20241205 -12.32 14000 20240806 52.50 21400 -0.23 20250429 15700 35.99 20250311 24350 -12.32 20241205 14000 52.50 20240806 0.61 Y 042420 500 46 억 271190 N N 1266 N 00 N
7 20250429 110500 57 100.00 KOSDAQ IT 서비스 N N N N N 21250 200 2 0.95 64445700 3034 18.16 21000 21350 21000 27350 14750 21050 21241.17 3.16 0 1573 21683 21366 20883 20566 20083 21525 20725 47 6300 500 14310 50 1 8593846 1826 -15.66 0.51 12 0.04 -1357.00 41989.00 24350 20241205 -12.73 14000 20240806 51.79 21350 -0.47 20250429 15700 35.35 20250311 24350 -12.73 20241205 14000 51.79 20240806 0.61 Y 042420 500 46 억 271190 N N 1266 N 00 N
8 20250429 100502 57 100.00 KOSDAQ IT 서비스 N N N N N 21300 250 2 1.19 26729400 1260 7.54 21000 21300 21000 27350 14750 21050 21213.81 3.16 0 438 21683 21366 20883 20566 20083 21525 20725 47 6300 500 14310 50 1 8593846 1830 -15.70 0.51 12 0.01 -1357.00 41989.00 24350 20241205 -12.53 14000 20240806 52.14 21300 0.00 20250429 15700 35.67 20250311 24350 -12.53 20241205 14000 52.14 20240806 0.61 Y 042420 500 46 억 271190 N N 1266 N 00 N
9 20250429 090501 57 100.00 KOSDAQ IT 서비스 N N N N N 21000 -50 5 -0.24 841300 40 0.24 21000 21050 21000 27350 14750 21050 21032.50 3.16 0 26 21683 21366 20883 20566 20083 21525 20725 47 6300 500 14310 50 1 8593846 1805 -15.48 0.50 12 0.00 -1357.00 41989.00 24350 20241205 -13.76 14000 20240806 50.00 21200 -0.94 20250428 15700 33.76 20250311 24350 -13.76 20241205 14000 50.00 20240806 0.61 Y 042420 500 46 억 271190 N N 1266 N 00 N
10 20250428 160456 57 100.00 KOSDAQ IT 서비스 N N N N N 21050 650 2 3.19 346513875 16611 222.25 20400 21200 20400 26500 14300 20400 20860.48 3.11 0 4487 21333 20866 20433 19966 19533 21100 20200 47 6100 500 13870 50 1 8593846 1809 -15.51 0.50 12 0.19 -1357.00 41989.00 24350 20241205 -13.55 14000 20240806 50.36 21200 -0.71 20250428 15700 34.08 20250311 24350 -13.55 20241205 14000 50.36 20240806 0.62 Y 042420 500 46 억 266854 N N 1266 N 00 N
11 20250428 150459 57 100.00 KOSDAQ IT 서비스 N N N N N 21100 700 2 3.43 333618325 16000 214.08 20400 21200 20400 26500 14300 20400 20851.15 3.11 0 4381 21333 20866 20433 19966 19533 21100 20200 47 6100 500 13870 50 1 8593846 1813 -15.55 0.50 12 0.19 -1357.00 41989.00 24350 20241205 -13.35 14000 20240806 50.71 21200 -0.47 20250428 15700 34.39 20250311 24350 -13.35 20241205 14000 50.71 20240806 0.62 Y 042420 500 46 억 266854 N N 63 N 00 N
12 20250428 140459 57 100.00 KOSDAQ IT 서비스 N N N N N 20750 350 2 1.72 198507975 9559 127.90 20400 21000 20400 26500 14300 20400 20766.60 3.11 0 1769 21333 20866 20433 19966 19533 21100 20200 47 6100 500 13870 50 1 8593846 1783 -15.29 0.49 12 0.11 -1357.00 41989.00 24350 20241205 -14.78 14000 20240806 48.21 21000 -1.19 20250428 15700 32.17 20250311 24350 -14.78 20241205 14000 48.21 20240806 0.62 Y 042420 500 46 억 266854 N N 63 N 00 N