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
092130/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
20250429,160720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14620,20,2,0.14,87034620,5951,41.11,14590,14710,14580,18980,10220,14600,14625.21,8.64,0,66,14880,14740,14620,14480,14360,14680,14420,61,4380,500,10800,10,1,12043600,1761,13.64,3.59,12,0.05,1072.00,4068.00,15010,20250424,-2.60,11490,20240805,27.24,15010,-2.60,20250424,12310,18.77,20250102,15010,-2.60,20250424,11490,27.24,20240805,0.01,Y,092130,500,61 억,,1040548,N,N,147,N,00,N
20250429,150724,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14620,20,2,0.14,75789600,5181,35.79,14590,14710,14580,18980,10220,14600,14628.37,8.64,0,246,14880,14740,14620,14480,14360,14680,14420,61,4380,500,10800,10,1,12043600,1761,13.64,3.59,12,0.04,1072.00,4068.00,15010,20250424,-2.60,11490,20240805,27.24,15010,-2.60,20250424,12310,18.77,20250102,15010,-2.60,20250424,11490,27.24,20240805,0.01,Y,092130,500,61 억,,1040548,N,N,147,N,00,N
20250429,140725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14610,10,2,0.07,65645360,4487,30.99,14590,14710,14580,18980,10220,14600,14630.12,8.64,0,252,14880,14740,14620,14480,14360,14680,14420,61,4380,500,10800,10,1,12043600,1760,13.63,3.59,12,0.04,1072.00,4068.00,15010,20250424,-2.66,11490,20240805,27.15,15010,-2.66,20250424,12310,18.68,20250102,15010,-2.66,20250424,11490,27.15,20240805,0.01,Y,092130,500,61 억,,1040548,N,N,147,N,00,N
20250429,130725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14620,20,2,0.14,57826180,3952,27.30,14590,14710,14580,18980,10220,14600,14632.13,8.64,0,493,14880,14740,14620,14480,14360,14680,14420,61,4380,500,10800,10,1,12043600,1761,13.64,3.59,12,0.03,1072.00,4068.00,15010,20250424,-2.60,11490,20240805,27.24,15010,-2.60,20250424,12310,18.77,20250102,15010,-2.60,20250424,11490,27.24,20240805,0.01,Y,092130,500,61 억,,1040548,N,N,147,N,00,N
20250429,120727,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14660,60,2,0.41,47121130,3220,22.24,14590,14710,14580,18980,10220,14600,14633.89,8.64,0,596,14880,14740,14620,14480,14360,14680,14420,61,4380,500,10800,10,1,12043600,1766,13.68,3.60,12,0.03,1072.00,4068.00,15010,20250424,-2.33,11490,20240805,27.59,15010,-2.33,20250424,12310,19.09,20250102,15010,-2.33,20250424,11490,27.59,20240805,0.01,Y,092130,500,61 억,,1040548,N,N,147,N,00,N
20250429,110725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14620,20,2,0.14,41253915,2819,19.47,14590,14710,14580,18980,10220,14600,14634.24,8.64,0,603,14880,14740,14620,14480,14360,14680,14420,61,4380,500,10800,10,1,12043600,1761,13.64,3.59,12,0.02,1072.00,4068.00,15010,20250424,-2.60,11490,20240805,27.24,15010,-2.60,20250424,12310,18.77,20250102,15010,-2.60,20250424,11490,27.24,20240805,0.01,Y,092130,500,61 억,,1040548,N,N,147,N,00,N
20250429,100727,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14700,100,2,0.68,23692960,1622,11.20,14590,14710,14580,18980,10220,14600,14607.25,8.64,0,815,14880,14740,14620,14480,14360,14680,14420,61,4380,500,10800,10,1,12043600,1770,13.71,3.61,12,0.01,1072.00,4068.00,15010,20250424,-2.07,11490,20240805,27.94,15010,-2.07,20250424,12310,19.42,20250102,15010,-2.07,20250424,11490,27.94,20240805,0.01,Y,092130,500,61 억,,1040548,N,N,147,N,00,N
20250429,090727,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14590,-10,5,-0.07,320980,22,0.15,14590,14590,14590,18980,10220,14600,14590.00,8.64,0,0,14880,14740,14620,14480,14360,14680,14420,61,4380,500,10800,10,1,12043600,1757,13.61,3.59,12,0.00,1072.00,4068.00,15010,20250424,-2.80,11490,20240805,26.98,15010,-2.80,20250424,12310,18.52,20250102,15010,-2.80,20250424,11490,26.98,20240805,0.01,Y,092130,500,61 억,,1040548,N,N,147,N,00,N
20250428,160720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14600,-160,5,-1.08,210497445,14437,125.87,14760,14760,14500,19180,10340,14760,14580.41,8.60,0,4264,14940,14850,14790,14700,14640,14820,14670,61,4420,500,10920,10,1,12043600,1758,13.62,3.59,12,0.12,1072.00,4068.00,15010,20250424,-2.73,11490,20240805,27.07,15010,-2.73,20250424,12310,18.60,20250102,15010,-2.73,20250424,11490,27.07,20240805,0.01,Y,092130,500,61 억,,1036284,N,N,147,N,00,N
20250428,150723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14560,-200,5,-1.36,175326575,12025,104.84,14760,14760,14500,19180,10340,14760,14580.17,8.60,0,2061,14940,14850,14790,14700,14640,14820,14670,61,4420,500,10920,10,1,12043600,1754,13.58,3.58,12,0.10,1072.00,4068.00,15010,20250424,-3.00,11490,20240805,26.72,15010,-3.00,20250424,12310,18.28,20250102,15010,-3.00,20250424,11490,26.72,20240805,0.01,Y,092130,500,61 억,,1036284,N,N,975,N,00,N
20250428,140723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14620,-140,5,-0.95,162246895,11128,97.02,14760,14760,14500,19180,10340,14760,14580.06,8.60,0,1954,14940,14850,14790,14700,14640,14820,14670,61,4420,500,10920,10,1,12043600,1761,13.64,3.59,12,0.09,1072.00,4068.00,15010,20250424,-2.60,11490,20240805,27.24,15010,-2.60,20250424,12310,18.77,20250102,15010,-2.60,20250424,11490,27.24,20240805,0.01,Y,092130,500,61 억,,1036284,N,N,975,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 160720 57 100.00 KOSDAQ IT 서비스 N N N N N 14620 20 2 0.14 87034620 5951 41.11 14590 14710 14580 18980 10220 14600 14625.21 8.64 0 66 14880 14740 14620 14480 14360 14680 14420 61 4380 500 10800 10 1 12043600 1761 13.64 3.59 12 0.05 1072.00 4068.00 15010 20250424 -2.60 11490 20240805 27.24 15010 -2.60 20250424 12310 18.77 20250102 15010 -2.60 20250424 11490 27.24 20240805 0.01 Y 092130 500 61 억 1040548 N N 147 N 00 N
3 20250429 150724 57 100.00 KOSDAQ IT 서비스 N N N N N 14620 20 2 0.14 75789600 5181 35.79 14590 14710 14580 18980 10220 14600 14628.37 8.64 0 246 14880 14740 14620 14480 14360 14680 14420 61 4380 500 10800 10 1 12043600 1761 13.64 3.59 12 0.04 1072.00 4068.00 15010 20250424 -2.60 11490 20240805 27.24 15010 -2.60 20250424 12310 18.77 20250102 15010 -2.60 20250424 11490 27.24 20240805 0.01 Y 092130 500 61 억 1040548 N N 147 N 00 N
4 20250429 140725 57 100.00 KOSDAQ IT 서비스 N N N N N 14610 10 2 0.07 65645360 4487 30.99 14590 14710 14580 18980 10220 14600 14630.12 8.64 0 252 14880 14740 14620 14480 14360 14680 14420 61 4380 500 10800 10 1 12043600 1760 13.63 3.59 12 0.04 1072.00 4068.00 15010 20250424 -2.66 11490 20240805 27.15 15010 -2.66 20250424 12310 18.68 20250102 15010 -2.66 20250424 11490 27.15 20240805 0.01 Y 092130 500 61 억 1040548 N N 147 N 00 N
5 20250429 130725 57 100.00 KOSDAQ IT 서비스 N N N N N 14620 20 2 0.14 57826180 3952 27.30 14590 14710 14580 18980 10220 14600 14632.13 8.64 0 493 14880 14740 14620 14480 14360 14680 14420 61 4380 500 10800 10 1 12043600 1761 13.64 3.59 12 0.03 1072.00 4068.00 15010 20250424 -2.60 11490 20240805 27.24 15010 -2.60 20250424 12310 18.77 20250102 15010 -2.60 20250424 11490 27.24 20240805 0.01 Y 092130 500 61 억 1040548 N N 147 N 00 N
6 20250429 120727 57 100.00 KOSDAQ IT 서비스 N N N N N 14660 60 2 0.41 47121130 3220 22.24 14590 14710 14580 18980 10220 14600 14633.89 8.64 0 596 14880 14740 14620 14480 14360 14680 14420 61 4380 500 10800 10 1 12043600 1766 13.68 3.60 12 0.03 1072.00 4068.00 15010 20250424 -2.33 11490 20240805 27.59 15010 -2.33 20250424 12310 19.09 20250102 15010 -2.33 20250424 11490 27.59 20240805 0.01 Y 092130 500 61 억 1040548 N N 147 N 00 N
7 20250429 110725 57 100.00 KOSDAQ IT 서비스 N N N N N 14620 20 2 0.14 41253915 2819 19.47 14590 14710 14580 18980 10220 14600 14634.24 8.64 0 603 14880 14740 14620 14480 14360 14680 14420 61 4380 500 10800 10 1 12043600 1761 13.64 3.59 12 0.02 1072.00 4068.00 15010 20250424 -2.60 11490 20240805 27.24 15010 -2.60 20250424 12310 18.77 20250102 15010 -2.60 20250424 11490 27.24 20240805 0.01 Y 092130 500 61 억 1040548 N N 147 N 00 N
8 20250429 100727 57 100.00 KOSDAQ IT 서비스 N N N N N 14700 100 2 0.68 23692960 1622 11.20 14590 14710 14580 18980 10220 14600 14607.25 8.64 0 815 14880 14740 14620 14480 14360 14680 14420 61 4380 500 10800 10 1 12043600 1770 13.71 3.61 12 0.01 1072.00 4068.00 15010 20250424 -2.07 11490 20240805 27.94 15010 -2.07 20250424 12310 19.42 20250102 15010 -2.07 20250424 11490 27.94 20240805 0.01 Y 092130 500 61 억 1040548 N N 147 N 00 N
9 20250429 090727 57 100.00 KOSDAQ IT 서비스 N N N N N 14590 -10 5 -0.07 320980 22 0.15 14590 14590 14590 18980 10220 14600 14590.00 8.64 0 0 14880 14740 14620 14480 14360 14680 14420 61 4380 500 10800 10 1 12043600 1757 13.61 3.59 12 0.00 1072.00 4068.00 15010 20250424 -2.80 11490 20240805 26.98 15010 -2.80 20250424 12310 18.52 20250102 15010 -2.80 20250424 11490 26.98 20240805 0.01 Y 092130 500 61 억 1040548 N N 147 N 00 N
10 20250428 160720 57 100.00 KOSDAQ IT 서비스 N N N N N 14600 -160 5 -1.08 210497445 14437 125.87 14760 14760 14500 19180 10340 14760 14580.41 8.60 0 4264 14940 14850 14790 14700 14640 14820 14670 61 4420 500 10920 10 1 12043600 1758 13.62 3.59 12 0.12 1072.00 4068.00 15010 20250424 -2.73 11490 20240805 27.07 15010 -2.73 20250424 12310 18.60 20250102 15010 -2.73 20250424 11490 27.07 20240805 0.01 Y 092130 500 61 억 1036284 N N 147 N 00 N
11 20250428 150723 57 100.00 KOSDAQ IT 서비스 N N N N N 14560 -200 5 -1.36 175326575 12025 104.84 14760 14760 14500 19180 10340 14760 14580.17 8.60 0 2061 14940 14850 14790 14700 14640 14820 14670 61 4420 500 10920 10 1 12043600 1754 13.58 3.58 12 0.10 1072.00 4068.00 15010 20250424 -3.00 11490 20240805 26.72 15010 -3.00 20250424 12310 18.28 20250102 15010 -3.00 20250424 11490 26.72 20240805 0.01 Y 092130 500 61 억 1036284 N N 975 N 00 N
12 20250428 140723 57 100.00 KOSDAQ IT 서비스 N N N N N 14620 -140 5 -0.95 162246895 11128 97.02 14760 14760 14500 19180 10340 14760 14580.06 8.60 0 1954 14940 14850 14790 14700 14640 14820 14670 61 4420 500 10920 10 1 12043600 1761 13.64 3.59 12 0.09 1072.00 4068.00 15010 20250424 -2.60 11490 20240805 27.24 15010 -2.60 20250424 12310 18.77 20250102 15010 -2.60 20250424 11490 27.24 20240805 0.01 Y 092130 500 61 억 1036284 N N 975 N 00 N