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
115500/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
20250429,160811,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11180,-210,5,-1.84,3229035835,283960,46.77,11640,11780,11160,14800,7980,11390,11371.97,0.61,0,-23386,12090,11740,11500,11150,10910,11620,11030,60,3410,500,7060,10,1,12000000,1342,66.95,7.11,12,2.37,167.00,1573.00,16380,20250106,-31.75,4800,20240805,132.92,16380,-31.75,20250106,9110,22.72,20250409,16380,-31.75,20250106,4800,132.92,20240805,3.47,Y,115500,500,60 억,,72661,N,N,15755,N,00,N
20250429,150814,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11230,-160,5,-1.40,3064412885,269253,44.35,11640,11780,11160,14800,7980,11390,11381.15,0.61,0,-22360,12090,11740,11500,11150,10910,11620,11030,60,3410,500,7060,10,1,12000000,1348,67.25,7.14,12,2.24,167.00,1573.00,16380,20250106,-31.44,4800,20240805,133.96,16380,-31.44,20250106,9110,23.27,20250409,16380,-31.44,20250106,4800,133.96,20240805,3.47,Y,115500,500,60 억,,72661,N,N,21757,N,00,N
20250429,140816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11250,-140,5,-1.23,2843294945,249562,41.11,11640,11780,11160,14800,7980,11390,11393.14,0.61,0,-20454,12090,11740,11500,11150,10910,11620,11030,60,3410,500,7060,10,1,12000000,1350,67.37,7.15,12,2.08,167.00,1573.00,16380,20250106,-31.32,4800,20240805,134.38,16380,-31.32,20250106,9110,23.49,20250409,16380,-31.32,20250106,4800,134.38,20240805,3.47,Y,115500,500,60 억,,72661,N,N,21757,N,00,N
20250429,130815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11280,-110,5,-0.97,2656906035,232988,38.38,11640,11780,11160,14800,7980,11390,11403.64,0.61,0,-17243,12090,11740,11500,11150,10910,11620,11030,60,3410,500,7060,10,1,12000000,1354,67.54,7.17,12,1.94,167.00,1573.00,16380,20250106,-31.14,4800,20240805,135.00,16380,-31.14,20250106,9110,23.82,20250409,16380,-31.14,20250106,4800,135.00,20240805,3.47,Y,115500,500,60 억,,72661,N,N,21757,N,00,N
20250429,120817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11250,-140,5,-1.23,2544963360,223044,36.74,11640,11780,11160,14800,7980,11390,11410.17,0.61,0,-15905,12090,11740,11500,11150,10910,11620,11030,60,3410,500,7060,10,1,12000000,1350,67.37,7.15,12,1.86,167.00,1573.00,16380,20250106,-31.32,4800,20240805,134.38,16380,-31.32,20250106,9110,23.49,20250409,16380,-31.32,20250106,4800,134.38,20240805,3.47,Y,115500,500,60 억,,72661,N,N,21757,N,00,N
20250429,110816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11380,-10,5,-0.09,2217225755,194183,31.98,11640,11780,11160,14800,7980,11390,11418.28,0.61,0,-17274,12090,11740,11500,11150,10910,11620,11030,60,3410,500,7060,10,1,12000000,1366,68.14,7.23,12,1.62,167.00,1573.00,16380,20250106,-30.53,4800,20240805,137.08,16380,-30.53,20250106,9110,24.92,20250409,16380,-30.53,20250106,4800,137.08,20240805,3.47,Y,115500,500,60 억,,72661,N,N,21757,N,00,N
20250429,100818,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11240,-150,5,-1.32,1821975890,159283,26.24,11640,11780,11160,14800,7980,11390,11438.71,0.61,0,-15814,12090,11740,11500,11150,10910,11620,11030,60,3410,500,7060,10,1,12000000,1349,67.31,7.15,12,1.33,167.00,1573.00,16380,20250106,-31.38,4800,20240805,134.17,16380,-31.38,20250106,9110,23.38,20250409,16380,-31.38,20250106,4800,134.17,20240805,3.47,Y,115500,500,60 억,,72661,N,N,21757,N,00,N
20250429,090818,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11500,110,2,0.97,800083990,68995,11.36,11640,11780,11490,14800,7980,11390,11597.26,0.61,0,-9200,12090,11740,11500,11150,10910,11620,11030,60,3410,500,7060,10,1,12000000,1380,68.86,7.31,12,0.57,167.00,1573.00,16380,20250106,-29.79,4800,20240805,139.58,16380,-29.79,20250106,9110,26.23,20250409,16380,-29.79,20250106,4800,139.58,20240805,3.47,Y,115500,500,60 억,,72661,N,N,21757,N,00,N
20250428,160810,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11390,240,2,2.15,6964598275,601326,311.07,11770,11850,11260,14490,7810,11150,11582.11,0.68,0,-11231,11590,11370,11250,11030,10910,11310,10970,60,3340,500,6910,10,1,12000000,1367,68.20,7.24,12,5.01,167.00,1573.00,16380,20250106,-30.46,4800,20240805,137.29,16380,-30.46,20250106,9110,25.03,20250409,16380,-30.46,20250106,4800,137.29,20240805,3.47,Y,115500,500,60 억,,81892,N,N,21757,N,00,N
20250428,150814,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11310,160,2,1.43,6722408835,580017,300.04,11770,11850,11260,14490,7810,11150,11590.04,0.68,0,-20052,11590,11370,11250,11030,10910,11310,10970,60,3340,500,6910,10,1,12000000,1357,67.72,7.19,12,4.83,167.00,1573.00,16380,20250106,-30.95,4800,20240805,135.62,16380,-30.95,20250106,9110,24.15,20250409,16380,-30.95,20250106,4800,135.62,20240805,3.47,Y,115500,500,60 억,,81892,N,N,1823,N,00,N
20250428,140813,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11440,290,2,2.60,6253753715,538757,278.70,11770,11850,11370,14490,7810,11150,11607.77,0.68,0,-26056,11590,11370,11250,11030,10910,11310,10970,60,3340,500,6910,10,1,12000000,1373,68.50,7.27,12,4.49,167.00,1573.00,16380,20250106,-30.16,4800,20240805,138.33,16380,-30.16,20250106,9110,25.58,20250409,16380,-30.16,20250106,4800,138.33,20240805,3.47,Y,115500,500,60 억,,81892,N,N,1823,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 160811 57 100.00 KOSDAQ IT 서비스 N N N N N 11180 -210 5 -1.84 3229035835 283960 46.77 11640 11780 11160 14800 7980 11390 11371.97 0.61 0 -23386 12090 11740 11500 11150 10910 11620 11030 60 3410 500 7060 10 1 12000000 1342 66.95 7.11 12 2.37 167.00 1573.00 16380 20250106 -31.75 4800 20240805 132.92 16380 -31.75 20250106 9110 22.72 20250409 16380 -31.75 20250106 4800 132.92 20240805 3.47 Y 115500 500 60 억 72661 N N 15755 N 00 N
3 20250429 150814 57 100.00 KOSDAQ IT 서비스 N N N N N 11230 -160 5 -1.40 3064412885 269253 44.35 11640 11780 11160 14800 7980 11390 11381.15 0.61 0 -22360 12090 11740 11500 11150 10910 11620 11030 60 3410 500 7060 10 1 12000000 1348 67.25 7.14 12 2.24 167.00 1573.00 16380 20250106 -31.44 4800 20240805 133.96 16380 -31.44 20250106 9110 23.27 20250409 16380 -31.44 20250106 4800 133.96 20240805 3.47 Y 115500 500 60 억 72661 N N 21757 N 00 N
4 20250429 140816 57 100.00 KOSDAQ IT 서비스 N N N N N 11250 -140 5 -1.23 2843294945 249562 41.11 11640 11780 11160 14800 7980 11390 11393.14 0.61 0 -20454 12090 11740 11500 11150 10910 11620 11030 60 3410 500 7060 10 1 12000000 1350 67.37 7.15 12 2.08 167.00 1573.00 16380 20250106 -31.32 4800 20240805 134.38 16380 -31.32 20250106 9110 23.49 20250409 16380 -31.32 20250106 4800 134.38 20240805 3.47 Y 115500 500 60 억 72661 N N 21757 N 00 N
5 20250429 130815 57 100.00 KOSDAQ IT 서비스 N N N N N 11280 -110 5 -0.97 2656906035 232988 38.38 11640 11780 11160 14800 7980 11390 11403.64 0.61 0 -17243 12090 11740 11500 11150 10910 11620 11030 60 3410 500 7060 10 1 12000000 1354 67.54 7.17 12 1.94 167.00 1573.00 16380 20250106 -31.14 4800 20240805 135.00 16380 -31.14 20250106 9110 23.82 20250409 16380 -31.14 20250106 4800 135.00 20240805 3.47 Y 115500 500 60 억 72661 N N 21757 N 00 N
6 20250429 120817 57 100.00 KOSDAQ IT 서비스 N N N N N 11250 -140 5 -1.23 2544963360 223044 36.74 11640 11780 11160 14800 7980 11390 11410.17 0.61 0 -15905 12090 11740 11500 11150 10910 11620 11030 60 3410 500 7060 10 1 12000000 1350 67.37 7.15 12 1.86 167.00 1573.00 16380 20250106 -31.32 4800 20240805 134.38 16380 -31.32 20250106 9110 23.49 20250409 16380 -31.32 20250106 4800 134.38 20240805 3.47 Y 115500 500 60 억 72661 N N 21757 N 00 N
7 20250429 110816 57 100.00 KOSDAQ IT 서비스 N N N N N 11380 -10 5 -0.09 2217225755 194183 31.98 11640 11780 11160 14800 7980 11390 11418.28 0.61 0 -17274 12090 11740 11500 11150 10910 11620 11030 60 3410 500 7060 10 1 12000000 1366 68.14 7.23 12 1.62 167.00 1573.00 16380 20250106 -30.53 4800 20240805 137.08 16380 -30.53 20250106 9110 24.92 20250409 16380 -30.53 20250106 4800 137.08 20240805 3.47 Y 115500 500 60 억 72661 N N 21757 N 00 N
8 20250429 100818 57 100.00 KOSDAQ IT 서비스 N N N N N 11240 -150 5 -1.32 1821975890 159283 26.24 11640 11780 11160 14800 7980 11390 11438.71 0.61 0 -15814 12090 11740 11500 11150 10910 11620 11030 60 3410 500 7060 10 1 12000000 1349 67.31 7.15 12 1.33 167.00 1573.00 16380 20250106 -31.38 4800 20240805 134.17 16380 -31.38 20250106 9110 23.38 20250409 16380 -31.38 20250106 4800 134.17 20240805 3.47 Y 115500 500 60 억 72661 N N 21757 N 00 N
9 20250429 090818 57 100.00 KOSDAQ IT 서비스 N N N N N 11500 110 2 0.97 800083990 68995 11.36 11640 11780 11490 14800 7980 11390 11597.26 0.61 0 -9200 12090 11740 11500 11150 10910 11620 11030 60 3410 500 7060 10 1 12000000 1380 68.86 7.31 12 0.57 167.00 1573.00 16380 20250106 -29.79 4800 20240805 139.58 16380 -29.79 20250106 9110 26.23 20250409 16380 -29.79 20250106 4800 139.58 20240805 3.47 Y 115500 500 60 억 72661 N N 21757 N 00 N
10 20250428 160810 57 100.00 KOSDAQ IT 서비스 N N N N N 11390 240 2 2.15 6964598275 601326 311.07 11770 11850 11260 14490 7810 11150 11582.11 0.68 0 -11231 11590 11370 11250 11030 10910 11310 10970 60 3340 500 6910 10 1 12000000 1367 68.20 7.24 12 5.01 167.00 1573.00 16380 20250106 -30.46 4800 20240805 137.29 16380 -30.46 20250106 9110 25.03 20250409 16380 -30.46 20250106 4800 137.29 20240805 3.47 Y 115500 500 60 억 81892 N N 21757 N 00 N
11 20250428 150814 57 100.00 KOSDAQ IT 서비스 N N N N N 11310 160 2 1.43 6722408835 580017 300.04 11770 11850 11260 14490 7810 11150 11590.04 0.68 0 -20052 11590 11370 11250 11030 10910 11310 10970 60 3340 500 6910 10 1 12000000 1357 67.72 7.19 12 4.83 167.00 1573.00 16380 20250106 -30.95 4800 20240805 135.62 16380 -30.95 20250106 9110 24.15 20250409 16380 -30.95 20250106 4800 135.62 20240805 3.47 Y 115500 500 60 억 81892 N N 1823 N 00 N
12 20250428 140813 57 100.00 KOSDAQ IT 서비스 N N N N N 11440 290 2 2.60 6253753715 538757 278.70 11770 11850 11370 14490 7810 11150 11607.77 0.68 0 -26056 11590 11370 11250 11030 10910 11310 10970 60 3340 500 6910 10 1 12000000 1373 68.50 7.27 12 4.49 167.00 1573.00 16380 20250106 -30.16 4800 20240805 138.33 16380 -30.16 20250106 9110 25.58 20250409 16380 -30.16 20250106 4800 138.33 20240805 3.47 Y 115500 500 60 억 81892 N N 1823 N 00 N