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
067920/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
20250429,160619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5510,-50,5,-0.90,214978360,38888,25.76,5590,5610,5470,7220,3900,5560,5528.14,4.56,0,-2676,5813,5686,5573,5446,5333,5630,5390,55,1660,500,4110,10,1,10996119,606,9.29,0.73,12,0.35,593.00,7576.00,6400,20240425,-13.91,4730,20241115,16.49,5800,-5.00,20250116,4875,13.03,20250409,6400,-13.91,20240508,4730,16.49,20241115,0.95,Y,067920,500,54 억,,500994,N,N,302,N,00,N
20250429,150622,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5510,-50,5,-0.90,205433080,37155,24.61,5590,5610,5470,7220,3900,5560,5529.08,4.56,0,-2043,5813,5686,5573,5446,5333,5630,5390,55,1660,500,4110,10,1,10996119,606,9.29,0.73,12,0.34,593.00,7576.00,6400,20240425,-13.91,4730,20241115,16.49,5800,-5.00,20250116,4875,13.03,20250409,6400,-13.91,20240508,4730,16.49,20241115,0.95,Y,067920,500,54 억,,500994,N,N,980,N,00,N
20250429,140623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5510,-50,5,-0.90,191646690,34649,22.95,5590,5610,5470,7220,3900,5560,5531.09,4.56,0,-2022,5813,5686,5573,5446,5333,5630,5390,55,1660,500,4110,10,1,10996119,606,9.29,0.73,12,0.32,593.00,7576.00,6400,20240425,-13.91,4730,20241115,16.49,5800,-5.00,20250116,4875,13.03,20250409,6400,-13.91,20240508,4730,16.49,20241115,0.95,Y,067920,500,54 억,,500994,N,N,980,N,00,N
20250429,130623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5530,-30,5,-0.54,165897660,29969,19.85,5590,5610,5470,7220,3900,5560,5535.64,4.56,0,-1697,5813,5686,5573,5446,5333,5630,5390,55,1660,500,4110,10,1,10996119,608,9.33,0.73,12,0.27,593.00,7576.00,6400,20240425,-13.59,4730,20241115,16.91,5800,-4.66,20250116,4875,13.44,20250409,6400,-13.59,20240508,4730,16.91,20241115,0.95,Y,067920,500,54 억,,500994,N,N,980,N,00,N
20250429,120624,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5550,-10,5,-0.18,156009070,28183,18.67,5590,5610,5470,7220,3900,5560,5535.57,4.56,0,-1104,5813,5686,5573,5446,5333,5630,5390,55,1660,500,4110,10,1,10996119,610,9.36,0.73,12,0.26,593.00,7576.00,6400,20240425,-13.28,4730,20241115,17.34,5800,-4.31,20250116,4875,13.85,20250409,6400,-13.28,20240508,4730,17.34,20241115,0.95,Y,067920,500,54 억,,500994,N,N,980,N,00,N
20250429,110623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5530,-30,5,-0.54,139885420,25263,16.73,5590,5610,5470,7220,3900,5560,5537.17,4.56,0,344,5813,5686,5573,5446,5333,5630,5390,55,1660,500,4110,10,1,10996119,608,9.33,0.73,12,0.23,593.00,7576.00,6400,20240425,-13.59,4730,20241115,16.91,5800,-4.66,20250116,4875,13.44,20250409,6400,-13.59,20240508,4730,16.91,20241115,0.95,Y,067920,500,54 억,,500994,N,N,980,N,00,N
20250429,100625,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5500,-60,5,-1.08,103889550,18743,12.42,5590,5610,5470,7220,3900,5560,5542.85,4.56,0,4358,5813,5686,5573,5446,5333,5630,5390,55,1660,500,4110,10,1,10996119,605,9.27,0.73,12,0.17,593.00,7576.00,6400,20240425,-14.06,4730,20241115,16.28,5800,-5.17,20250116,4875,12.82,20250409,6400,-14.06,20240508,4730,16.28,20241115,0.95,Y,067920,500,54 억,,500994,N,N,980,N,00,N
20250429,090625,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5600,40,2,0.72,42925840,7692,5.10,5590,5610,5540,7220,3900,5560,5580.58,4.56,0,1719,5813,5686,5573,5446,5333,5630,5390,55,1660,500,4110,10,1,10996119,616,9.44,0.74,12,0.07,593.00,7576.00,6400,20240425,-12.50,4730,20241115,18.39,5800,-3.45,20250116,4875,14.87,20250409,6400,-12.50,20240508,4730,18.39,20241115,0.95,Y,067920,500,54 억,,500994,N,N,980,N,00,N
20250428,160619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5560,80,2,1.46,838468040,150016,460.34,5600,5700,5460,7120,3840,5480,5589.83,4.51,0,9810,5586,5532,5466,5412,5346,5500,5380,55,1640,500,4050,10,1,10996119,611,9.38,0.73,12,1.36,593.00,7576.00,6400,20240425,-13.12,4730,20241115,17.55,5800,-4.14,20250116,4875,14.05,20250409,6400,-13.12,20240508,4730,17.55,20241115,0.95,Y,067920,500,54 억,,496172,N,N,980,N,00,N
20250428,150622,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5550,70,2,1.28,778689750,139230,427.24,5600,5700,5460,7120,3840,5480,5593.32,4.51,0,5097,5586,5532,5466,5412,5346,5500,5380,55,1640,500,4050,10,1,10996119,610,9.36,0.73,12,1.27,593.00,7576.00,6400,20240425,-13.28,4730,20241115,17.34,5800,-4.31,20250116,4875,13.85,20250409,6400,-13.28,20240508,4730,17.34,20241115,0.95,Y,067920,500,54 억,,496172,N,N,1272,N,00,N
20250428,140621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5560,80,2,1.46,742950680,132801,407.52,5600,5700,5460,7120,3840,5480,5594.99,4.51,0,3797,5586,5532,5466,5412,5346,5500,5380,55,1640,500,4050,10,1,10996119,611,9.38,0.73,12,1.21,593.00,7576.00,6400,20240425,-13.12,4730,20241115,17.55,5800,-4.14,20250116,4875,14.05,20250409,6400,-13.12,20240508,4730,17.55,20241115,0.95,Y,067920,500,54 억,,496172,N,N,1272,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 160619 57 100.00 KOSDAQ IT 서비스 N N N N N 5510 -50 5 -0.90 214978360 38888 25.76 5590 5610 5470 7220 3900 5560 5528.14 4.56 0 -2676 5813 5686 5573 5446 5333 5630 5390 55 1660 500 4110 10 1 10996119 606 9.29 0.73 12 0.35 593.00 7576.00 6400 20240425 -13.91 4730 20241115 16.49 5800 -5.00 20250116 4875 13.03 20250409 6400 -13.91 20240508 4730 16.49 20241115 0.95 Y 067920 500 54 억 500994 N N 302 N 00 N
3 20250429 150622 57 100.00 KOSDAQ IT 서비스 N N N N N 5510 -50 5 -0.90 205433080 37155 24.61 5590 5610 5470 7220 3900 5560 5529.08 4.56 0 -2043 5813 5686 5573 5446 5333 5630 5390 55 1660 500 4110 10 1 10996119 606 9.29 0.73 12 0.34 593.00 7576.00 6400 20240425 -13.91 4730 20241115 16.49 5800 -5.00 20250116 4875 13.03 20250409 6400 -13.91 20240508 4730 16.49 20241115 0.95 Y 067920 500 54 억 500994 N N 980 N 00 N
4 20250429 140623 57 100.00 KOSDAQ IT 서비스 N N N N N 5510 -50 5 -0.90 191646690 34649 22.95 5590 5610 5470 7220 3900 5560 5531.09 4.56 0 -2022 5813 5686 5573 5446 5333 5630 5390 55 1660 500 4110 10 1 10996119 606 9.29 0.73 12 0.32 593.00 7576.00 6400 20240425 -13.91 4730 20241115 16.49 5800 -5.00 20250116 4875 13.03 20250409 6400 -13.91 20240508 4730 16.49 20241115 0.95 Y 067920 500 54 억 500994 N N 980 N 00 N
5 20250429 130623 57 100.00 KOSDAQ IT 서비스 N N N N N 5530 -30 5 -0.54 165897660 29969 19.85 5590 5610 5470 7220 3900 5560 5535.64 4.56 0 -1697 5813 5686 5573 5446 5333 5630 5390 55 1660 500 4110 10 1 10996119 608 9.33 0.73 12 0.27 593.00 7576.00 6400 20240425 -13.59 4730 20241115 16.91 5800 -4.66 20250116 4875 13.44 20250409 6400 -13.59 20240508 4730 16.91 20241115 0.95 Y 067920 500 54 억 500994 N N 980 N 00 N
6 20250429 120624 57 100.00 KOSDAQ IT 서비스 N N N N N 5550 -10 5 -0.18 156009070 28183 18.67 5590 5610 5470 7220 3900 5560 5535.57 4.56 0 -1104 5813 5686 5573 5446 5333 5630 5390 55 1660 500 4110 10 1 10996119 610 9.36 0.73 12 0.26 593.00 7576.00 6400 20240425 -13.28 4730 20241115 17.34 5800 -4.31 20250116 4875 13.85 20250409 6400 -13.28 20240508 4730 17.34 20241115 0.95 Y 067920 500 54 억 500994 N N 980 N 00 N
7 20250429 110623 57 100.00 KOSDAQ IT 서비스 N N N N N 5530 -30 5 -0.54 139885420 25263 16.73 5590 5610 5470 7220 3900 5560 5537.17 4.56 0 344 5813 5686 5573 5446 5333 5630 5390 55 1660 500 4110 10 1 10996119 608 9.33 0.73 12 0.23 593.00 7576.00 6400 20240425 -13.59 4730 20241115 16.91 5800 -4.66 20250116 4875 13.44 20250409 6400 -13.59 20240508 4730 16.91 20241115 0.95 Y 067920 500 54 억 500994 N N 980 N 00 N
8 20250429 100625 57 100.00 KOSDAQ IT 서비스 N N N N N 5500 -60 5 -1.08 103889550 18743 12.42 5590 5610 5470 7220 3900 5560 5542.85 4.56 0 4358 5813 5686 5573 5446 5333 5630 5390 55 1660 500 4110 10 1 10996119 605 9.27 0.73 12 0.17 593.00 7576.00 6400 20240425 -14.06 4730 20241115 16.28 5800 -5.17 20250116 4875 12.82 20250409 6400 -14.06 20240508 4730 16.28 20241115 0.95 Y 067920 500 54 억 500994 N N 980 N 00 N
9 20250429 090625 57 100.00 KOSDAQ IT 서비스 N N N N N 5600 40 2 0.72 42925840 7692 5.10 5590 5610 5540 7220 3900 5560 5580.58 4.56 0 1719 5813 5686 5573 5446 5333 5630 5390 55 1660 500 4110 10 1 10996119 616 9.44 0.74 12 0.07 593.00 7576.00 6400 20240425 -12.50 4730 20241115 18.39 5800 -3.45 20250116 4875 14.87 20250409 6400 -12.50 20240508 4730 18.39 20241115 0.95 Y 067920 500 54 억 500994 N N 980 N 00 N
10 20250428 160619 57 100.00 KOSDAQ IT 서비스 N N N N N 5560 80 2 1.46 838468040 150016 460.34 5600 5700 5460 7120 3840 5480 5589.83 4.51 0 9810 5586 5532 5466 5412 5346 5500 5380 55 1640 500 4050 10 1 10996119 611 9.38 0.73 12 1.36 593.00 7576.00 6400 20240425 -13.12 4730 20241115 17.55 5800 -4.14 20250116 4875 14.05 20250409 6400 -13.12 20240508 4730 17.55 20241115 0.95 Y 067920 500 54 억 496172 N N 980 N 00 N
11 20250428 150622 57 100.00 KOSDAQ IT 서비스 N N N N N 5550 70 2 1.28 778689750 139230 427.24 5600 5700 5460 7120 3840 5480 5593.32 4.51 0 5097 5586 5532 5466 5412 5346 5500 5380 55 1640 500 4050 10 1 10996119 610 9.36 0.73 12 1.27 593.00 7576.00 6400 20240425 -13.28 4730 20241115 17.34 5800 -4.31 20250116 4875 13.85 20250409 6400 -13.28 20240508 4730 17.34 20241115 0.95 Y 067920 500 54 억 496172 N N 1272 N 00 N
12 20250428 140621 57 100.00 KOSDAQ IT 서비스 N N N N N 5560 80 2 1.46 742950680 132801 407.52 5600 5700 5460 7120 3840 5480 5594.99 4.51 0 3797 5586 5532 5466 5412 5346 5500 5380 55 1640 500 4050 10 1 10996119 611 9.38 0.73 12 1.21 593.00 7576.00 6400 20240425 -13.12 4730 20241115 17.55 5800 -4.14 20250116 4875 14.05 20250409 6400 -13.12 20240508 4730 17.55 20241115 0.95 Y 067920 500 54 억 496172 N N 1272 N 00 N