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
060850/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
20250429,160556,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5300,10,2,0.19,50881790,9550,67.97,5310,5370,5280,6870,3710,5290,5329.48,1.63,0,53,5550,5420,5350,5220,5150,5385,5185,41,1580,500,3490,10,1,8131000,431,13.09,0.90,12,0.12,405.00,5881.00,10250,20240516,-48.29,4725,20250409,12.17,6090,-12.97,20250225,4725,12.17,20250409,10250,-48.29,20240516,4725,12.17,20250409,1.45,Y,060850,500,40 억,,132254,N,N,39,N,00,N
20250429,150559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5370,80,2,1.51,37826200,7089,50.46,5310,5370,5280,6870,3710,5290,5335.90,1.63,0,26,5550,5420,5350,5220,5150,5385,5185,41,1580,500,3490,10,1,8131000,437,13.26,0.91,12,0.09,405.00,5881.00,10250,20240516,-47.61,4725,20250409,13.65,6090,-11.82,20250225,4725,13.65,20250409,10250,-47.61,20240516,4725,13.65,20250409,1.45,Y,060850,500,40 억,,132254,N,N,39,N,00,N
20250429,140600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5315,25,2,0.47,14741270,2777,19.77,5310,5350,5280,6870,3710,5290,5308.34,1.63,0,350,5550,5420,5350,5220,5150,5385,5185,41,1580,500,3490,10,1,8131000,432,13.12,0.90,12,0.03,405.00,5881.00,10250,20240516,-48.15,4725,20250409,12.49,6090,-12.73,20250225,4725,12.49,20250409,10250,-48.15,20240516,4725,12.49,20250409,1.45,Y,060850,500,40 억,,132254,N,N,39,N,00,N
20250429,130601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5315,25,2,0.47,11326835,2134,15.19,5310,5350,5280,6870,3710,5290,5307.80,1.63,0,339,5550,5420,5350,5220,5150,5385,5185,41,1580,500,3490,10,1,8131000,432,13.12,0.90,12,0.03,405.00,5881.00,10250,20240516,-48.15,4725,20250409,12.49,6090,-12.73,20250225,4725,12.49,20250409,10250,-48.15,20240516,4725,12.49,20250409,1.45,Y,060850,500,40 억,,132254,N,N,39,N,00,N
20250429,120601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5315,25,2,0.47,10949705,2063,14.68,5310,5350,5280,6870,3710,5290,5307.66,1.63,0,335,5550,5420,5350,5220,5150,5385,5185,41,1580,500,3490,10,1,8131000,432,13.12,0.90,12,0.03,405.00,5881.00,10250,20240516,-48.15,4725,20250409,12.49,6090,-12.73,20250225,4725,12.49,20250409,10250,-48.15,20240516,4725,12.49,20250409,1.45,Y,060850,500,40 억,,132254,N,N,39,N,00,N
20250429,110600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5320,30,2,0.57,8226660,1550,11.03,5310,5350,5280,6870,3710,5290,5307.52,1.63,0,154,5550,5420,5350,5220,5150,5385,5185,41,1580,500,3490,10,1,8131000,433,13.14,0.90,12,0.02,405.00,5881.00,10250,20240516,-48.10,4725,20250409,12.59,6090,-12.64,20250225,4725,12.59,20250409,10250,-48.10,20240516,4725,12.59,20250409,1.45,Y,060850,500,40 억,,132254,N,N,39,N,00,N
20250429,100602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5295,5,2,0.09,3024360,570,4.06,5310,5320,5295,6870,3710,5290,5305.89,1.63,0,-73,5550,5420,5350,5220,5150,5385,5185,41,1580,500,3490,10,1,8131000,431,13.07,0.90,12,0.01,405.00,5881.00,10250,20240516,-48.34,4725,20250409,12.06,6090,-13.05,20250225,4725,12.06,20250409,10250,-48.34,20240516,4725,12.06,20250409,1.45,Y,060850,500,40 억,,132254,N,N,39,N,00,N
20250429,090602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5310,20,2,0.38,207090,39,0.28,5310,5310,5310,6870,3710,5290,5310.00,1.63,0,-12,5550,5420,5350,5220,5150,5385,5185,41,1580,500,3490,10,1,8131000,432,13.11,0.90,12,0.00,405.00,5881.00,10250,20240516,-48.20,4725,20250409,12.38,6090,-12.81,20250225,4725,12.38,20250409,10250,-48.20,20240516,4725,12.38,20250409,1.45,Y,060850,500,40 억,,132254,N,N,39,N,00,N
20250428,160556,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5290,-140,5,-2.58,74718830,14049,101.38,5480,5480,5280,7050,3810,5430,5318.44,1.61,0,1306,5550,5490,5410,5350,5270,5520,5380,41,1620,500,3580,10,1,8131000,430,13.06,0.90,12,0.17,405.00,5881.00,10250,20240516,-48.39,4725,20250409,11.96,6090,-13.14,20250225,4725,11.96,20250409,10250,-48.39,20240516,4725,11.96,20250409,1.45,Y,060850,500,40 억,,130948,N,N,39,N,00,N
20250428,150559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5310,-120,5,-2.21,73342060,13789,99.50,5480,5480,5280,7050,3810,5430,5318.88,1.61,0,1260,5550,5490,5410,5350,5270,5520,5380,41,1620,500,3580,10,1,8131000,432,13.11,0.90,12,0.17,405.00,5881.00,10250,20240516,-48.20,4725,20250409,12.38,6090,-12.81,20250225,4725,12.38,20250409,10250,-48.20,20240516,4725,12.38,20250409,1.45,Y,060850,500,40 억,,130948,N,N,50,N,00,N
20250428,140559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5310,-120,5,-2.21,69441290,13052,94.18,5480,5480,5280,7050,3810,5430,5320.36,1.61,0,1245,5550,5490,5410,5350,5270,5520,5380,41,1620,500,3580,10,1,8131000,432,13.11,0.90,12,0.16,405.00,5881.00,10250,20240516,-48.20,4725,20250409,12.38,6090,-12.81,20250225,4725,12.38,20250409,10250,-48.20,20240516,4725,12.38,20250409,1.45,Y,060850,500,40 억,,130948,N,N,50,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 160556 57 100.00 KOSDAQ IT 서비스 N N N N N 5300 10 2 0.19 50881790 9550 67.97 5310 5370 5280 6870 3710 5290 5329.48 1.63 0 53 5550 5420 5350 5220 5150 5385 5185 41 1580 500 3490 10 1 8131000 431 13.09 0.90 12 0.12 405.00 5881.00 10250 20240516 -48.29 4725 20250409 12.17 6090 -12.97 20250225 4725 12.17 20250409 10250 -48.29 20240516 4725 12.17 20250409 1.45 Y 060850 500 40 억 132254 N N 39 N 00 N
3 20250429 150559 57 100.00 KOSDAQ IT 서비스 N N N N N 5370 80 2 1.51 37826200 7089 50.46 5310 5370 5280 6870 3710 5290 5335.90 1.63 0 26 5550 5420 5350 5220 5150 5385 5185 41 1580 500 3490 10 1 8131000 437 13.26 0.91 12 0.09 405.00 5881.00 10250 20240516 -47.61 4725 20250409 13.65 6090 -11.82 20250225 4725 13.65 20250409 10250 -47.61 20240516 4725 13.65 20250409 1.45 Y 060850 500 40 억 132254 N N 39 N 00 N
4 20250429 140600 57 100.00 KOSDAQ IT 서비스 N N N N N 5315 25 2 0.47 14741270 2777 19.77 5310 5350 5280 6870 3710 5290 5308.34 1.63 0 350 5550 5420 5350 5220 5150 5385 5185 41 1580 500 3490 10 1 8131000 432 13.12 0.90 12 0.03 405.00 5881.00 10250 20240516 -48.15 4725 20250409 12.49 6090 -12.73 20250225 4725 12.49 20250409 10250 -48.15 20240516 4725 12.49 20250409 1.45 Y 060850 500 40 억 132254 N N 39 N 00 N
5 20250429 130601 57 100.00 KOSDAQ IT 서비스 N N N N N 5315 25 2 0.47 11326835 2134 15.19 5310 5350 5280 6870 3710 5290 5307.80 1.63 0 339 5550 5420 5350 5220 5150 5385 5185 41 1580 500 3490 10 1 8131000 432 13.12 0.90 12 0.03 405.00 5881.00 10250 20240516 -48.15 4725 20250409 12.49 6090 -12.73 20250225 4725 12.49 20250409 10250 -48.15 20240516 4725 12.49 20250409 1.45 Y 060850 500 40 억 132254 N N 39 N 00 N
6 20250429 120601 57 100.00 KOSDAQ IT 서비스 N N N N N 5315 25 2 0.47 10949705 2063 14.68 5310 5350 5280 6870 3710 5290 5307.66 1.63 0 335 5550 5420 5350 5220 5150 5385 5185 41 1580 500 3490 10 1 8131000 432 13.12 0.90 12 0.03 405.00 5881.00 10250 20240516 -48.15 4725 20250409 12.49 6090 -12.73 20250225 4725 12.49 20250409 10250 -48.15 20240516 4725 12.49 20250409 1.45 Y 060850 500 40 억 132254 N N 39 N 00 N
7 20250429 110600 57 100.00 KOSDAQ IT 서비스 N N N N N 5320 30 2 0.57 8226660 1550 11.03 5310 5350 5280 6870 3710 5290 5307.52 1.63 0 154 5550 5420 5350 5220 5150 5385 5185 41 1580 500 3490 10 1 8131000 433 13.14 0.90 12 0.02 405.00 5881.00 10250 20240516 -48.10 4725 20250409 12.59 6090 -12.64 20250225 4725 12.59 20250409 10250 -48.10 20240516 4725 12.59 20250409 1.45 Y 060850 500 40 억 132254 N N 39 N 00 N
8 20250429 100602 57 100.00 KOSDAQ IT 서비스 N N N N N 5295 5 2 0.09 3024360 570 4.06 5310 5320 5295 6870 3710 5290 5305.89 1.63 0 -73 5550 5420 5350 5220 5150 5385 5185 41 1580 500 3490 10 1 8131000 431 13.07 0.90 12 0.01 405.00 5881.00 10250 20240516 -48.34 4725 20250409 12.06 6090 -13.05 20250225 4725 12.06 20250409 10250 -48.34 20240516 4725 12.06 20250409 1.45 Y 060850 500 40 억 132254 N N 39 N 00 N
9 20250429 090602 57 100.00 KOSDAQ IT 서비스 N N N N N 5310 20 2 0.38 207090 39 0.28 5310 5310 5310 6870 3710 5290 5310.00 1.63 0 -12 5550 5420 5350 5220 5150 5385 5185 41 1580 500 3490 10 1 8131000 432 13.11 0.90 12 0.00 405.00 5881.00 10250 20240516 -48.20 4725 20250409 12.38 6090 -12.81 20250225 4725 12.38 20250409 10250 -48.20 20240516 4725 12.38 20250409 1.45 Y 060850 500 40 억 132254 N N 39 N 00 N
10 20250428 160556 57 100.00 KOSDAQ IT 서비스 N N N N N 5290 -140 5 -2.58 74718830 14049 101.38 5480 5480 5280 7050 3810 5430 5318.44 1.61 0 1306 5550 5490 5410 5350 5270 5520 5380 41 1620 500 3580 10 1 8131000 430 13.06 0.90 12 0.17 405.00 5881.00 10250 20240516 -48.39 4725 20250409 11.96 6090 -13.14 20250225 4725 11.96 20250409 10250 -48.39 20240516 4725 11.96 20250409 1.45 Y 060850 500 40 억 130948 N N 39 N 00 N
11 20250428 150559 57 100.00 KOSDAQ IT 서비스 N N N N N 5310 -120 5 -2.21 73342060 13789 99.50 5480 5480 5280 7050 3810 5430 5318.88 1.61 0 1260 5550 5490 5410 5350 5270 5520 5380 41 1620 500 3580 10 1 8131000 432 13.11 0.90 12 0.17 405.00 5881.00 10250 20240516 -48.20 4725 20250409 12.38 6090 -12.81 20250225 4725 12.38 20250409 10250 -48.20 20240516 4725 12.38 20250409 1.45 Y 060850 500 40 억 130948 N N 50 N 00 N
12 20250428 140559 57 100.00 KOSDAQ IT 서비스 N N N N N 5310 -120 5 -2.21 69441290 13052 94.18 5480 5480 5280 7050 3810 5430 5320.36 1.61 0 1245 5550 5490 5410 5350 5270 5520 5380 41 1620 500 3580 10 1 8131000 432 13.11 0.90 12 0.16 405.00 5881.00 10250 20240516 -48.20 4725 20250409 12.38 6090 -12.81 20250225 4725 12.38 20250409 10250 -48.20 20240516 4725 12.38 20250409 1.45 Y 060850 500 40 억 130948 N N 50 N 00 N