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
070300/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
20250429,160626,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6510,1500,1,29.94,9919020090,1523659,1679.61,6510,6510,6510,6510,3510,5010,6510.00,12.82,0,-10037,5010,5010,5010,5010,5010,5010,5010,50,1500,500,3000,10,1,9928522,646,-3.40,3.09,12,15.35,-1915.00,2107.00,12470,20240730,-47.79,2165,20250331,200.69,6510,0.00,20250429,2165,200.69,20250331,12470,-47.79,20240730,2165,200.69,20250331,0.57,Y,070300,500,49 억,,1272577,N,N,0,N,01,N
20250429,150629,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6510,1500,1,29.94,9886997400,1518740,1674.19,6510,6510,6510,6510,3510,5010,6510.00,12.82,0,-10437,5010,5010,5010,5010,5010,5010,5010,50,1500,500,3000,10,1,9928522,646,-3.40,3.09,12,15.30,-1915.00,2107.00,12470,20240730,-47.79,2165,20250331,200.69,6510,0.00,20250429,2165,200.69,20250331,12470,-47.79,20240730,2165,200.69,20250331,0.57,Y,070300,500,49 억,,1272577,N,N,0,N,01,N
20250429,140630,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6510,1500,1,29.94,9878124270,1517377,1672.69,6510,6510,6510,6510,3510,5010,6510.00,12.82,0,-10437,5010,5010,5010,5010,5010,5010,5010,50,1500,500,3000,10,1,9928522,646,-3.40,3.09,12,15.28,-1915.00,2107.00,12470,20240730,-47.79,2165,20250331,200.69,6510,0.00,20250429,2165,200.69,20250331,12470,-47.79,20240730,2165,200.69,20250331,0.57,Y,070300,500,49 억,,1272577,N,N,0,N,01,N
20250429,130630,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6510,1500,1,29.94,9870976290,1516279,1671.48,6510,6510,6510,6510,3510,5010,6510.00,12.82,0,-10437,5010,5010,5010,5010,5010,5010,5010,50,1500,500,3000,10,1,9928522,646,-3.40,3.09,12,15.27,-1915.00,2107.00,12470,20240730,-47.79,2165,20250331,200.69,6510,0.00,20250429,2165,200.69,20250331,12470,-47.79,20240730,2165,200.69,20250331,0.57,Y,070300,500,49 억,,1272577,N,N,0,N,01,N
20250429,120631,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6510,1500,1,29.94,9856198590,1514009,1668.97,6510,6510,6510,6510,3510,5010,6510.00,12.82,0,-10437,5010,5010,5010,5010,5010,5010,5010,50,1500,500,3000,10,1,9928522,646,-3.40,3.09,12,15.25,-1915.00,2107.00,12470,20240730,-47.79,2165,20250331,200.69,6510,0.00,20250429,2165,200.69,20250331,12470,-47.79,20240730,2165,200.69,20250331,0.57,Y,070300,500,49 억,,1272577,N,N,0,N,01,N
20250429,110630,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6510,1500,1,29.94,9746094960,1497096,1650.33,6510,6510,6510,6510,3510,5010,6510.00,12.82,0,-10437,5010,5010,5010,5010,5010,5010,5010,50,1500,500,3000,10,1,9928522,646,-3.40,3.09,12,15.08,-1915.00,2107.00,12470,20240730,-47.79,2165,20250331,200.69,6510,0.00,20250429,2165,200.69,20250331,12470,-47.79,20240730,2165,200.69,20250331,0.57,Y,070300,500,49 억,,1272577,N,N,0,N,01,N
20250429,100632,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6510,1500,1,29.94,9437944110,1449761,1598.15,6510,6510,6510,6510,3510,5010,6510.00,12.82,0,-10437,5010,5010,5010,5010,5010,5010,5010,50,1500,500,3000,10,1,9928522,646,-3.40,3.09,12,14.60,-1915.00,2107.00,12470,20240730,-47.79,2165,20250331,200.69,6510,0.00,20250429,2165,200.69,20250331,12470,-47.79,20240730,2165,200.69,20250331,0.57,Y,070300,500,49 억,,1272577,N,N,0,N,01,N
20250429,090632,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6510,1500,1,29.94,220936380,33938,37.41,6510,6510,6510,6510,3510,5010,6510.00,12.82,0,0,5010,5010,5010,5010,5010,5010,5010,50,1500,500,3000,10,1,9928522,646,-3.40,3.09,12,0.34,-1915.00,2107.00,12470,20240730,-47.79,2165,20250331,200.69,6510,0.00,20250429,2165,200.69,20250331,12470,-47.79,20240730,2165,200.69,20250331,0.57,Y,070300,500,49 억,,1272577,N,N,0,N,01,N
20250428,160626,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5010,1150,1,29.79,454422030,90703,6.25,5010,5010,5010,5010,2705,3860,5010.00,12.82,0,0,4420,4140,3580,3300,2740,4280,3440,50,1150,500,2310,10,1,9928522,497,-2.62,2.38,12,0.91,-1915.00,2107.00,12470,20240730,-59.82,2165,20250331,131.41,5010,0.00,20250428,2165,131.41,20250331,12470,-59.82,20240730,2165,131.41,20250331,0.54,Y,070300,500,49 억,,1272577,N,N,869,N,00,N
20250428,150629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5010,1150,1,29.79,451416030,90103,6.21,5010,5010,5010,5010,2705,3860,5010.00,12.82,0,0,4420,4140,3580,3300,2740,4280,3440,50,1150,500,2310,10,1,9928522,497,-2.62,2.38,12,0.91,-1915.00,2107.00,12470,20240730,-59.82,2165,20250331,131.41,5010,0.00,20250428,2165,131.41,20250331,12470,-59.82,20240730,2165,131.41,20250331,0.54,Y,070300,500,49 억,,1272577,N,N,869,N,00,N
20250428,140628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5010,1150,1,29.79,449647500,89750,6.19,5010,5010,5010,5010,2705,3860,5010.00,12.82,0,0,4420,4140,3580,3300,2740,4280,3440,50,1150,500,2310,10,1,9928522,497,-2.62,2.38,12,0.90,-1915.00,2107.00,12470,20240730,-59.82,2165,20250331,131.41,5010,0.00,20250428,2165,131.41,20250331,12470,-59.82,20240730,2165,131.41,20250331,0.54,Y,070300,500,49 억,,1272577,N,N,869,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 160626 54 100.00 KOSDAQ IT 서비스 N N N N N 6510 1500 1 29.94 9919020090 1523659 1679.61 6510 6510 6510 6510 3510 5010 6510.00 12.82 0 -10037 5010 5010 5010 5010 5010 5010 5010 50 1500 500 3000 10 1 9928522 646 -3.40 3.09 12 15.35 -1915.00 2107.00 12470 20240730 -47.79 2165 20250331 200.69 6510 0.00 20250429 2165 200.69 20250331 12470 -47.79 20240730 2165 200.69 20250331 0.57 Y 070300 500 49 억 1272577 N N 0 N 01 N
3 20250429 150629 54 100.00 KOSDAQ IT 서비스 N N N N N 6510 1500 1 29.94 9886997400 1518740 1674.19 6510 6510 6510 6510 3510 5010 6510.00 12.82 0 -10437 5010 5010 5010 5010 5010 5010 5010 50 1500 500 3000 10 1 9928522 646 -3.40 3.09 12 15.30 -1915.00 2107.00 12470 20240730 -47.79 2165 20250331 200.69 6510 0.00 20250429 2165 200.69 20250331 12470 -47.79 20240730 2165 200.69 20250331 0.57 Y 070300 500 49 억 1272577 N N 0 N 01 N
4 20250429 140630 54 100.00 KOSDAQ IT 서비스 N N N N N 6510 1500 1 29.94 9878124270 1517377 1672.69 6510 6510 6510 6510 3510 5010 6510.00 12.82 0 -10437 5010 5010 5010 5010 5010 5010 5010 50 1500 500 3000 10 1 9928522 646 -3.40 3.09 12 15.28 -1915.00 2107.00 12470 20240730 -47.79 2165 20250331 200.69 6510 0.00 20250429 2165 200.69 20250331 12470 -47.79 20240730 2165 200.69 20250331 0.57 Y 070300 500 49 억 1272577 N N 0 N 01 N
5 20250429 130630 54 100.00 KOSDAQ IT 서비스 N N N N N 6510 1500 1 29.94 9870976290 1516279 1671.48 6510 6510 6510 6510 3510 5010 6510.00 12.82 0 -10437 5010 5010 5010 5010 5010 5010 5010 50 1500 500 3000 10 1 9928522 646 -3.40 3.09 12 15.27 -1915.00 2107.00 12470 20240730 -47.79 2165 20250331 200.69 6510 0.00 20250429 2165 200.69 20250331 12470 -47.79 20240730 2165 200.69 20250331 0.57 Y 070300 500 49 억 1272577 N N 0 N 01 N
6 20250429 120631 54 100.00 KOSDAQ IT 서비스 N N N N N 6510 1500 1 29.94 9856198590 1514009 1668.97 6510 6510 6510 6510 3510 5010 6510.00 12.82 0 -10437 5010 5010 5010 5010 5010 5010 5010 50 1500 500 3000 10 1 9928522 646 -3.40 3.09 12 15.25 -1915.00 2107.00 12470 20240730 -47.79 2165 20250331 200.69 6510 0.00 20250429 2165 200.69 20250331 12470 -47.79 20240730 2165 200.69 20250331 0.57 Y 070300 500 49 억 1272577 N N 0 N 01 N
7 20250429 110630 54 100.00 KOSDAQ IT 서비스 N N N N N 6510 1500 1 29.94 9746094960 1497096 1650.33 6510 6510 6510 6510 3510 5010 6510.00 12.82 0 -10437 5010 5010 5010 5010 5010 5010 5010 50 1500 500 3000 10 1 9928522 646 -3.40 3.09 12 15.08 -1915.00 2107.00 12470 20240730 -47.79 2165 20250331 200.69 6510 0.00 20250429 2165 200.69 20250331 12470 -47.79 20240730 2165 200.69 20250331 0.57 Y 070300 500 49 억 1272577 N N 0 N 01 N
8 20250429 100632 54 100.00 KOSDAQ IT 서비스 N N N N N 6510 1500 1 29.94 9437944110 1449761 1598.15 6510 6510 6510 6510 3510 5010 6510.00 12.82 0 -10437 5010 5010 5010 5010 5010 5010 5010 50 1500 500 3000 10 1 9928522 646 -3.40 3.09 12 14.60 -1915.00 2107.00 12470 20240730 -47.79 2165 20250331 200.69 6510 0.00 20250429 2165 200.69 20250331 12470 -47.79 20240730 2165 200.69 20250331 0.57 Y 070300 500 49 억 1272577 N N 0 N 01 N
9 20250429 090632 54 100.00 KOSDAQ IT 서비스 N N N N N 6510 1500 1 29.94 220936380 33938 37.41 6510 6510 6510 6510 3510 5010 6510.00 12.82 0 0 5010 5010 5010 5010 5010 5010 5010 50 1500 500 3000 10 1 9928522 646 -3.40 3.09 12 0.34 -1915.00 2107.00 12470 20240730 -47.79 2165 20250331 200.69 6510 0.00 20250429 2165 200.69 20250331 12470 -47.79 20240730 2165 200.69 20250331 0.57 Y 070300 500 49 억 1272577 N N 0 N 01 N
10 20250428 160626 57 100.00 KOSDAQ IT 서비스 N N N N N 5010 1150 1 29.79 454422030 90703 6.25 5010 5010 5010 5010 2705 3860 5010.00 12.82 0 0 4420 4140 3580 3300 2740 4280 3440 50 1150 500 2310 10 1 9928522 497 -2.62 2.38 12 0.91 -1915.00 2107.00 12470 20240730 -59.82 2165 20250331 131.41 5010 0.00 20250428 2165 131.41 20250331 12470 -59.82 20240730 2165 131.41 20250331 0.54 Y 070300 500 49 억 1272577 N N 869 N 00 N
11 20250428 150629 57 100.00 KOSDAQ IT 서비스 N N N N N 5010 1150 1 29.79 451416030 90103 6.21 5010 5010 5010 5010 2705 3860 5010.00 12.82 0 0 4420 4140 3580 3300 2740 4280 3440 50 1150 500 2310 10 1 9928522 497 -2.62 2.38 12 0.91 -1915.00 2107.00 12470 20240730 -59.82 2165 20250331 131.41 5010 0.00 20250428 2165 131.41 20250331 12470 -59.82 20240730 2165 131.41 20250331 0.54 Y 070300 500 49 억 1272577 N N 869 N 00 N
12 20250428 140628 57 100.00 KOSDAQ IT 서비스 N N N N N 5010 1150 1 29.79 449647500 89750 6.19 5010 5010 5010 5010 2705 3860 5010.00 12.82 0 0 4420 4140 3580 3300 2740 4280 3440 50 1150 500 2310 10 1 9928522 497 -2.62 2.38 12 0.90 -1915.00 2107.00 12470 20240730 -59.82 2165 20250331 131.41 5010 0.00 20250428 2165 131.41 20250331 12470 -59.82 20240730 2165 131.41 20250331 0.54 Y 070300 500 49 억 1272577 N N 869 N 00 N