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
051160/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
20250429,160524,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9970,170,2,1.73,1614082475,163118,112.88,9790,10110,9740,12740,6860,9800,9895.18,8.65,0,-2244,10046,9922,9676,9552,9306,9985,9615,77,2940,500,7050,10,1,15474430,1543,8.64,1.01,12,1.05,1154.00,9841.00,12900,20240626,-22.71,7100,20240419,40.42,10110,-1.38,20250429,7350,35.65,20250310,12900,-22.71,20240626,7350,35.65,20240429,1.79,Y,051160,500,77 억,,1339291,N,N,9358,N,00,N
20250429,150526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9870,70,2,0.71,1581160835,159804,110.59,9790,10110,9740,12740,6860,9800,9894.38,8.65,0,-2529,10046,9922,9676,9552,9306,9985,9615,77,2940,500,7050,10,1,15474430,1527,8.55,1.00,12,1.03,1154.00,9841.00,12900,20240626,-23.49,7100,20240419,39.01,10110,-2.37,20250429,7350,34.29,20250310,12900,-23.49,20240626,7350,34.29,20240429,1.79,Y,051160,500,77 억,,1339291,N,N,5908,N,00,N
20250429,140527,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9850,50,2,0.51,1459376215,147505,102.08,9790,10110,9740,12740,6860,9800,9893.74,8.65,0,-2641,10046,9922,9676,9552,9306,9985,9615,77,2940,500,7050,10,1,15474430,1524,8.54,1.00,12,0.95,1154.00,9841.00,12900,20240626,-23.64,7100,20240419,38.73,10110,-2.57,20250429,7350,34.01,20250310,12900,-23.64,20240626,7350,34.01,20240429,1.79,Y,051160,500,77 억,,1339291,N,N,5908,N,00,N
20250429,130528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9850,50,2,0.51,1303232945,131585,91.06,9790,10110,9740,12740,6860,9800,9904.11,8.65,0,1781,10046,9922,9676,9552,9306,9985,9615,77,2940,500,7050,10,1,15474430,1524,8.54,1.00,12,0.85,1154.00,9841.00,12900,20240626,-23.64,7100,20240419,38.73,10110,-2.57,20250429,7350,34.01,20250310,12900,-23.64,20240626,7350,34.01,20240429,1.79,Y,051160,500,77 억,,1339291,N,N,5908,N,00,N
20250429,120528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9810,10,2,0.10,1196211480,120689,83.52,9790,10110,9740,12740,6860,9800,9911.52,8.65,0,2275,10046,9922,9676,9552,9306,9985,9615,77,2940,500,7050,10,1,15474430,1518,8.50,1.00,12,0.78,1154.00,9841.00,12900,20240626,-23.95,7100,20240419,38.17,10110,-2.97,20250429,7350,33.47,20250310,12900,-23.95,20240626,7350,33.47,20240429,1.79,Y,051160,500,77 억,,1339291,N,N,5908,N,00,N
20250429,110527,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9860,60,2,0.61,942729990,94824,65.62,9790,10110,9780,12740,6860,9800,9941.89,8.65,0,9261,10046,9922,9676,9552,9306,9985,9615,77,2940,500,7050,10,1,15474430,1526,8.54,1.00,12,0.61,1154.00,9841.00,12900,20240626,-23.57,7100,20240419,38.87,10110,-2.47,20250429,7350,34.15,20250310,12900,-23.57,20240626,7350,34.15,20240429,1.79,Y,051160,500,77 억,,1339291,N,N,5908,N,00,N
20250429,100529,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9950,150,2,1.53,802699050,80687,55.84,9790,10110,9780,12740,6860,9800,9948.31,8.65,0,6458,10046,9922,9676,9552,9306,9985,9615,77,2940,500,7050,10,1,15474430,1540,8.62,1.01,12,0.52,1154.00,9841.00,12900,20240626,-22.87,7100,20240419,40.14,10110,-1.58,20250429,7350,35.37,20250310,12900,-22.87,20240626,7350,35.37,20240429,1.79,Y,051160,500,77 억,,1339291,N,N,5908,N,00,N
20250429,090528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9850,50,2,0.51,199150610,20292,14.04,9790,9890,9780,12740,6860,9800,9814.24,8.65,0,5045,10046,9922,9676,9552,9306,9985,9615,77,2940,500,7050,10,1,15474430,1524,8.54,1.00,12,0.13,1154.00,9841.00,12900,20240626,-23.64,7100,20240419,38.73,9960,-1.10,20250324,7350,34.01,20250310,12900,-23.64,20240626,7350,34.01,20240429,1.79,Y,051160,500,77 억,,1339291,N,N,5908,N,00,N
20250428,160523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9800,280,2,2.94,1386107570,143615,139.83,9470,9800,9430,12370,6670,9520,9651.54,8.74,0,3554,9753,9636,9453,9336,9153,9695,9395,77,2850,500,6850,10,1,15474430,1516,8.49,1.00,12,0.93,1154.00,9841.00,12900,20240626,-24.03,7100,20240419,38.03,9960,-1.61,20250324,7350,33.33,20250310,12900,-24.03,20240626,7350,33.33,20240429,1.86,Y,051160,500,77 억,,1351908,N,N,5908,N,00,N
20250428,150526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9700,180,2,1.89,1235323960,128172,124.79,9470,9790,9430,12370,6670,9520,9638.02,8.74,0,5603,9753,9636,9453,9336,9153,9695,9395,77,2850,500,6850,10,1,15474430,1501,8.41,0.99,12,0.83,1154.00,9841.00,12900,20240626,-24.81,7100,20240419,36.62,9960,-2.61,20250324,7350,31.97,20250310,12900,-24.81,20240626,7350,31.97,20240429,1.86,Y,051160,500,77 억,,1351908,N,N,11190,N,00,N
20250428,140525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9670,150,2,1.58,789255965,82238,80.07,9470,9670,9430,12370,6670,9520,9597.22,8.74,0,2205,9753,9636,9453,9336,9153,9695,9395,77,2850,500,6850,10,1,15474430,1496,8.38,0.98,12,0.53,1154.00,9841.00,12900,20240626,-25.04,7100,20240419,36.20,9960,-2.91,20250324,7350,31.56,20250310,12900,-25.04,20240626,7350,31.56,20240429,1.86,Y,051160,500,77 억,,1351908,N,N,11190,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 160524 57 100.00 KOSDAQ IT 서비스 N N N N N 9970 170 2 1.73 1614082475 163118 112.88 9790 10110 9740 12740 6860 9800 9895.18 8.65 0 -2244 10046 9922 9676 9552 9306 9985 9615 77 2940 500 7050 10 1 15474430 1543 8.64 1.01 12 1.05 1154.00 9841.00 12900 20240626 -22.71 7100 20240419 40.42 10110 -1.38 20250429 7350 35.65 20250310 12900 -22.71 20240626 7350 35.65 20240429 1.79 Y 051160 500 77 억 1339291 N N 9358 N 00 N
3 20250429 150526 57 100.00 KOSDAQ IT 서비스 N N N N N 9870 70 2 0.71 1581160835 159804 110.59 9790 10110 9740 12740 6860 9800 9894.38 8.65 0 -2529 10046 9922 9676 9552 9306 9985 9615 77 2940 500 7050 10 1 15474430 1527 8.55 1.00 12 1.03 1154.00 9841.00 12900 20240626 -23.49 7100 20240419 39.01 10110 -2.37 20250429 7350 34.29 20250310 12900 -23.49 20240626 7350 34.29 20240429 1.79 Y 051160 500 77 억 1339291 N N 5908 N 00 N
4 20250429 140527 57 100.00 KOSDAQ IT 서비스 N N N N N 9850 50 2 0.51 1459376215 147505 102.08 9790 10110 9740 12740 6860 9800 9893.74 8.65 0 -2641 10046 9922 9676 9552 9306 9985 9615 77 2940 500 7050 10 1 15474430 1524 8.54 1.00 12 0.95 1154.00 9841.00 12900 20240626 -23.64 7100 20240419 38.73 10110 -2.57 20250429 7350 34.01 20250310 12900 -23.64 20240626 7350 34.01 20240429 1.79 Y 051160 500 77 억 1339291 N N 5908 N 00 N
5 20250429 130528 57 100.00 KOSDAQ IT 서비스 N N N N N 9850 50 2 0.51 1303232945 131585 91.06 9790 10110 9740 12740 6860 9800 9904.11 8.65 0 1781 10046 9922 9676 9552 9306 9985 9615 77 2940 500 7050 10 1 15474430 1524 8.54 1.00 12 0.85 1154.00 9841.00 12900 20240626 -23.64 7100 20240419 38.73 10110 -2.57 20250429 7350 34.01 20250310 12900 -23.64 20240626 7350 34.01 20240429 1.79 Y 051160 500 77 억 1339291 N N 5908 N 00 N
6 20250429 120528 57 100.00 KOSDAQ IT 서비스 N N N N N 9810 10 2 0.10 1196211480 120689 83.52 9790 10110 9740 12740 6860 9800 9911.52 8.65 0 2275 10046 9922 9676 9552 9306 9985 9615 77 2940 500 7050 10 1 15474430 1518 8.50 1.00 12 0.78 1154.00 9841.00 12900 20240626 -23.95 7100 20240419 38.17 10110 -2.97 20250429 7350 33.47 20250310 12900 -23.95 20240626 7350 33.47 20240429 1.79 Y 051160 500 77 억 1339291 N N 5908 N 00 N
7 20250429 110527 57 100.00 KOSDAQ IT 서비스 N N N N N 9860 60 2 0.61 942729990 94824 65.62 9790 10110 9780 12740 6860 9800 9941.89 8.65 0 9261 10046 9922 9676 9552 9306 9985 9615 77 2940 500 7050 10 1 15474430 1526 8.54 1.00 12 0.61 1154.00 9841.00 12900 20240626 -23.57 7100 20240419 38.87 10110 -2.47 20250429 7350 34.15 20250310 12900 -23.57 20240626 7350 34.15 20240429 1.79 Y 051160 500 77 억 1339291 N N 5908 N 00 N
8 20250429 100529 57 100.00 KOSDAQ IT 서비스 N N N N N 9950 150 2 1.53 802699050 80687 55.84 9790 10110 9780 12740 6860 9800 9948.31 8.65 0 6458 10046 9922 9676 9552 9306 9985 9615 77 2940 500 7050 10 1 15474430 1540 8.62 1.01 12 0.52 1154.00 9841.00 12900 20240626 -22.87 7100 20240419 40.14 10110 -1.58 20250429 7350 35.37 20250310 12900 -22.87 20240626 7350 35.37 20240429 1.79 Y 051160 500 77 억 1339291 N N 5908 N 00 N
9 20250429 090528 57 100.00 KOSDAQ IT 서비스 N N N N N 9850 50 2 0.51 199150610 20292 14.04 9790 9890 9780 12740 6860 9800 9814.24 8.65 0 5045 10046 9922 9676 9552 9306 9985 9615 77 2940 500 7050 10 1 15474430 1524 8.54 1.00 12 0.13 1154.00 9841.00 12900 20240626 -23.64 7100 20240419 38.73 9960 -1.10 20250324 7350 34.01 20250310 12900 -23.64 20240626 7350 34.01 20240429 1.79 Y 051160 500 77 억 1339291 N N 5908 N 00 N
10 20250428 160523 57 100.00 KOSDAQ IT 서비스 N N N N N 9800 280 2 2.94 1386107570 143615 139.83 9470 9800 9430 12370 6670 9520 9651.54 8.74 0 3554 9753 9636 9453 9336 9153 9695 9395 77 2850 500 6850 10 1 15474430 1516 8.49 1.00 12 0.93 1154.00 9841.00 12900 20240626 -24.03 7100 20240419 38.03 9960 -1.61 20250324 7350 33.33 20250310 12900 -24.03 20240626 7350 33.33 20240429 1.86 Y 051160 500 77 억 1351908 N N 5908 N 00 N
11 20250428 150526 57 100.00 KOSDAQ IT 서비스 N N N N N 9700 180 2 1.89 1235323960 128172 124.79 9470 9790 9430 12370 6670 9520 9638.02 8.74 0 5603 9753 9636 9453 9336 9153 9695 9395 77 2850 500 6850 10 1 15474430 1501 8.41 0.99 12 0.83 1154.00 9841.00 12900 20240626 -24.81 7100 20240419 36.62 9960 -2.61 20250324 7350 31.97 20250310 12900 -24.81 20240626 7350 31.97 20240429 1.86 Y 051160 500 77 억 1351908 N N 11190 N 00 N
12 20250428 140525 57 100.00 KOSDAQ IT 서비스 N N N N N 9670 150 2 1.58 789255965 82238 80.07 9470 9670 9430 12370 6670 9520 9597.22 8.74 0 2205 9753 9636 9453 9336 9153 9695 9395 77 2850 500 6850 10 1 15474430 1496 8.38 0.98 12 0.53 1154.00 9841.00 12900 20240626 -25.04 7100 20240419 36.20 9960 -2.91 20250324 7350 31.56 20250310 12900 -25.04 20240626 7350 31.56 20240429 1.86 Y 051160 500 77 억 1351908 N N 11190 N 00 N