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
064850/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
20250429,160604,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7100,30,2,0.42,78198745,11038,38.67,7070,7140,7050,9190,4950,7070,7084.50,7.00,0,1732,7356,7212,7136,6992,6916,7175,6955,61,2120,500,4240,10,1,11410332,810,20.46,1.31,12,0.10,347.00,5400.00,38450,20240924,-81.53,6180,20250407,14.89,8130,-12.67,20250108,6180,14.89,20250407,38450,-81.53,20240924,6180,14.89,20250407,0.91,Y,064850,500,60 억,,798815,N,N,93,N,00,N
20250429,150607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7080,10,2,0.14,61509505,8680,30.41,7070,7140,7050,9190,4950,7070,7086.35,7.00,0,1958,7356,7212,7136,6992,6916,7175,6955,61,2120,500,4240,10,1,11410332,808,20.40,1.31,12,0.08,347.00,5400.00,38450,20240924,-81.59,6180,20250407,14.56,8130,-12.92,20250108,6180,14.56,20250407,38450,-81.59,20240924,6180,14.56,20250407,0.91,Y,064850,500,60 억,,798815,N,N,38,N,00,N
20250429,140608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7100,30,2,0.42,48765405,6880,24.10,7070,7140,7060,9190,4950,7070,7087.99,7.00,0,1835,7356,7212,7136,6992,6916,7175,6955,61,2120,500,4240,10,1,11410332,810,20.46,1.31,12,0.06,347.00,5400.00,38450,20240924,-81.53,6180,20250407,14.89,8130,-12.67,20250108,6180,14.89,20250407,38450,-81.53,20240924,6180,14.89,20250407,0.91,Y,064850,500,60 억,,798815,N,N,38,N,00,N
20250429,130608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7090,20,2,0.28,48282695,6812,23.86,7070,7140,7060,9190,4950,7070,7087.89,7.00,0,1877,7356,7212,7136,6992,6916,7175,6955,61,2120,500,4240,10,1,11410332,809,20.43,1.31,12,0.06,347.00,5400.00,38450,20240924,-81.56,6180,20250407,14.72,8130,-12.79,20250108,6180,14.72,20250407,38450,-81.56,20240924,6180,14.72,20250407,0.91,Y,064850,500,60 억,,798815,N,N,38,N,00,N
20250429,120608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7090,20,2,0.28,43810605,6182,21.66,7070,7140,7060,9190,4950,7070,7086.80,7.00,0,1616,7356,7212,7136,6992,6916,7175,6955,61,2120,500,4240,10,1,11410332,809,20.43,1.31,12,0.05,347.00,5400.00,38450,20240924,-81.56,6180,20250407,14.72,8130,-12.79,20250108,6180,14.72,20250407,38450,-81.56,20240924,6180,14.72,20250407,0.91,Y,064850,500,60 억,,798815,N,N,38,N,00,N
20250429,110608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7100,30,2,0.42,41502735,5857,20.52,7070,7140,7060,9190,4950,7070,7086.01,7.00,0,1430,7356,7212,7136,6992,6916,7175,6955,61,2120,500,4240,10,1,11410332,810,20.46,1.31,12,0.05,347.00,5400.00,38450,20240924,-81.53,6180,20250407,14.89,8130,-12.67,20250108,6180,14.89,20250407,38450,-81.53,20240924,6180,14.89,20250407,0.91,Y,064850,500,60 억,,798815,N,N,38,N,00,N
20250429,100609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7110,40,2,0.57,37586145,5306,18.59,7070,7140,7060,9190,4950,7070,7083.71,7.00,0,1446,7356,7212,7136,6992,6916,7175,6955,61,2120,500,4240,10,1,11410332,811,20.49,1.32,12,0.05,347.00,5400.00,38450,20240924,-81.51,6180,20250407,15.05,8130,-12.55,20250108,6180,15.05,20250407,38450,-81.51,20240924,6180,15.05,20250407,0.91,Y,064850,500,60 억,,798815,N,N,38,N,00,N
20250429,090610,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7070,0,3,0.00,2209440,312,1.09,7070,7090,7070,9190,4950,7070,7081.54,7.00,0,-38,7356,7212,7136,6992,6916,7175,6955,61,2120,500,4240,10,1,11410332,807,20.37,1.31,12,0.00,347.00,5400.00,38450,20240924,-81.61,6180,20250407,14.40,8130,-13.04,20250108,6180,14.40,20250407,38450,-81.61,20240924,6180,14.40,20250407,0.91,Y,064850,500,60 억,,798815,N,N,38,N,00,N
20250428,160603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7070,-230,5,-3.15,203218515,28544,129.64,7280,7280,7060,9490,5110,7300,7119.48,7.09,0,-9265,7426,7362,7236,7172,7046,7395,7205,61,2190,500,4380,10,1,11410332,807,20.37,1.31,12,0.25,347.00,5400.00,38450,20240924,-81.61,6180,20250407,14.40,8130,-13.04,20250108,6180,14.40,20250407,38450,-81.61,20240924,6180,14.40,20250407,0.91,Y,064850,500,60 억,,808423,N,N,38,N,00,N
20250428,150606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7130,-170,5,-2.33,172090955,24151,109.69,7280,7280,7090,9490,5110,7300,7125.62,7.09,0,-9039,7426,7362,7236,7172,7046,7395,7205,61,2190,500,4380,10,1,11410332,814,20.55,1.32,12,0.21,347.00,5400.00,38450,20240924,-81.46,6180,20250407,15.37,8130,-12.30,20250108,6180,15.37,20250407,38450,-81.46,20240924,6180,15.37,20250407,0.91,Y,064850,500,60 억,,808423,N,N,199,N,00,N
20250428,140606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7130,-170,5,-2.33,148400045,20813,94.53,7280,7280,7090,9490,5110,7300,7130.16,7.09,0,-7938,7426,7362,7236,7172,7046,7395,7205,61,2190,500,4380,10,1,11410332,814,20.55,1.32,12,0.18,347.00,5400.00,38450,20240924,-81.46,6180,20250407,15.37,8130,-12.30,20250108,6180,15.37,20250407,38450,-81.46,20240924,6180,15.37,20250407,0.91,Y,064850,500,60 억,,808423,N,N,199,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 160604 57 100.00 KOSDAQ IT 서비스 N N N N N 7100 30 2 0.42 78198745 11038 38.67 7070 7140 7050 9190 4950 7070 7084.50 7.00 0 1732 7356 7212 7136 6992 6916 7175 6955 61 2120 500 4240 10 1 11410332 810 20.46 1.31 12 0.10 347.00 5400.00 38450 20240924 -81.53 6180 20250407 14.89 8130 -12.67 20250108 6180 14.89 20250407 38450 -81.53 20240924 6180 14.89 20250407 0.91 Y 064850 500 60 억 798815 N N 93 N 00 N
3 20250429 150607 57 100.00 KOSDAQ IT 서비스 N N N N N 7080 10 2 0.14 61509505 8680 30.41 7070 7140 7050 9190 4950 7070 7086.35 7.00 0 1958 7356 7212 7136 6992 6916 7175 6955 61 2120 500 4240 10 1 11410332 808 20.40 1.31 12 0.08 347.00 5400.00 38450 20240924 -81.59 6180 20250407 14.56 8130 -12.92 20250108 6180 14.56 20250407 38450 -81.59 20240924 6180 14.56 20250407 0.91 Y 064850 500 60 억 798815 N N 38 N 00 N
4 20250429 140608 57 100.00 KOSDAQ IT 서비스 N N N N N 7100 30 2 0.42 48765405 6880 24.10 7070 7140 7060 9190 4950 7070 7087.99 7.00 0 1835 7356 7212 7136 6992 6916 7175 6955 61 2120 500 4240 10 1 11410332 810 20.46 1.31 12 0.06 347.00 5400.00 38450 20240924 -81.53 6180 20250407 14.89 8130 -12.67 20250108 6180 14.89 20250407 38450 -81.53 20240924 6180 14.89 20250407 0.91 Y 064850 500 60 억 798815 N N 38 N 00 N
5 20250429 130608 57 100.00 KOSDAQ IT 서비스 N N N N N 7090 20 2 0.28 48282695 6812 23.86 7070 7140 7060 9190 4950 7070 7087.89 7.00 0 1877 7356 7212 7136 6992 6916 7175 6955 61 2120 500 4240 10 1 11410332 809 20.43 1.31 12 0.06 347.00 5400.00 38450 20240924 -81.56 6180 20250407 14.72 8130 -12.79 20250108 6180 14.72 20250407 38450 -81.56 20240924 6180 14.72 20250407 0.91 Y 064850 500 60 억 798815 N N 38 N 00 N
6 20250429 120608 57 100.00 KOSDAQ IT 서비스 N N N N N 7090 20 2 0.28 43810605 6182 21.66 7070 7140 7060 9190 4950 7070 7086.80 7.00 0 1616 7356 7212 7136 6992 6916 7175 6955 61 2120 500 4240 10 1 11410332 809 20.43 1.31 12 0.05 347.00 5400.00 38450 20240924 -81.56 6180 20250407 14.72 8130 -12.79 20250108 6180 14.72 20250407 38450 -81.56 20240924 6180 14.72 20250407 0.91 Y 064850 500 60 억 798815 N N 38 N 00 N
7 20250429 110608 57 100.00 KOSDAQ IT 서비스 N N N N N 7100 30 2 0.42 41502735 5857 20.52 7070 7140 7060 9190 4950 7070 7086.01 7.00 0 1430 7356 7212 7136 6992 6916 7175 6955 61 2120 500 4240 10 1 11410332 810 20.46 1.31 12 0.05 347.00 5400.00 38450 20240924 -81.53 6180 20250407 14.89 8130 -12.67 20250108 6180 14.89 20250407 38450 -81.53 20240924 6180 14.89 20250407 0.91 Y 064850 500 60 억 798815 N N 38 N 00 N
8 20250429 100609 57 100.00 KOSDAQ IT 서비스 N N N N N 7110 40 2 0.57 37586145 5306 18.59 7070 7140 7060 9190 4950 7070 7083.71 7.00 0 1446 7356 7212 7136 6992 6916 7175 6955 61 2120 500 4240 10 1 11410332 811 20.49 1.32 12 0.05 347.00 5400.00 38450 20240924 -81.51 6180 20250407 15.05 8130 -12.55 20250108 6180 15.05 20250407 38450 -81.51 20240924 6180 15.05 20250407 0.91 Y 064850 500 60 억 798815 N N 38 N 00 N
9 20250429 090610 57 100.00 KOSDAQ IT 서비스 N N N N N 7070 0 3 0.00 2209440 312 1.09 7070 7090 7070 9190 4950 7070 7081.54 7.00 0 -38 7356 7212 7136 6992 6916 7175 6955 61 2120 500 4240 10 1 11410332 807 20.37 1.31 12 0.00 347.00 5400.00 38450 20240924 -81.61 6180 20250407 14.40 8130 -13.04 20250108 6180 14.40 20250407 38450 -81.61 20240924 6180 14.40 20250407 0.91 Y 064850 500 60 억 798815 N N 38 N 00 N
10 20250428 160603 57 100.00 KOSDAQ IT 서비스 N N N N N 7070 -230 5 -3.15 203218515 28544 129.64 7280 7280 7060 9490 5110 7300 7119.48 7.09 0 -9265 7426 7362 7236 7172 7046 7395 7205 61 2190 500 4380 10 1 11410332 807 20.37 1.31 12 0.25 347.00 5400.00 38450 20240924 -81.61 6180 20250407 14.40 8130 -13.04 20250108 6180 14.40 20250407 38450 -81.61 20240924 6180 14.40 20250407 0.91 Y 064850 500 60 억 808423 N N 38 N 00 N
11 20250428 150606 57 100.00 KOSDAQ IT 서비스 N N N N N 7130 -170 5 -2.33 172090955 24151 109.69 7280 7280 7090 9490 5110 7300 7125.62 7.09 0 -9039 7426 7362 7236 7172 7046 7395 7205 61 2190 500 4380 10 1 11410332 814 20.55 1.32 12 0.21 347.00 5400.00 38450 20240924 -81.46 6180 20250407 15.37 8130 -12.30 20250108 6180 15.37 20250407 38450 -81.46 20240924 6180 15.37 20250407 0.91 Y 064850 500 60 억 808423 N N 199 N 00 N
12 20250428 140606 57 100.00 KOSDAQ IT 서비스 N N N N N 7130 -170 5 -2.33 148400045 20813 94.53 7280 7280 7090 9490 5110 7300 7130.16 7.09 0 -7938 7426 7362 7236 7172 7046 7395 7205 61 2190 500 4380 10 1 11410332 814 20.55 1.32 12 0.18 347.00 5400.00 38450 20240924 -81.46 6180 20250407 15.37 8130 -12.30 20250108 6180 15.37 20250407 38450 -81.46 20240924 6180 15.37 20250407 0.91 Y 064850 500 60 억 808423 N N 199 N 00 N