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
123420/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
20250429,160821,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6910,40,2,0.58,128914020,18783,223.05,6870,6940,6750,8930,4810,6870,6863.21,2.23,0,2784,7010,6940,6840,6770,6670,6975,6805,57,2060,500,4800,10,1,11469842,793,3.37,0.30,12,0.16,2053.00,23078.00,12090,20240423,-42.85,5830,20250409,18.52,8950,-22.79,20250107,5830,18.52,20250409,11180,-38.19,20240527,5830,18.52,20250409,3.42,Y,123420,500,57 억,,255721,N,N,669,N,00,N
20250429,150825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6870,0,3,0.00,107658620,15695,186.38,6870,6930,6750,8930,4810,6870,6859.42,2.23,0,3041,7010,6940,6840,6770,6670,6975,6805,57,2060,500,4800,10,1,11469842,788,3.35,0.30,12,0.14,2053.00,23078.00,12090,20240423,-43.18,5830,20250409,17.84,8950,-23.24,20250107,5830,17.84,20250409,11180,-38.55,20240527,5830,17.84,20250409,3.42,Y,123420,500,57 억,,255721,N,N,203,N,00,N
20250429,140826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6860,-10,5,-0.15,105370880,15361,182.41,6870,6930,6750,8930,4810,6870,6859.64,2.23,0,2974,7010,6940,6840,6770,6670,6975,6805,57,2060,500,4800,10,1,11469842,787,3.34,0.30,12,0.13,2053.00,23078.00,12090,20240423,-43.26,5830,20250409,17.67,8950,-23.35,20250107,5830,17.67,20250409,11180,-38.64,20240527,5830,17.67,20250409,3.42,Y,123420,500,57 억,,255721,N,N,203,N,00,N
20250429,130825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6870,0,3,0.00,102522030,14945,177.47,6870,6930,6750,8930,4810,6870,6859.96,2.23,0,2972,7010,6940,6840,6770,6670,6975,6805,57,2060,500,4800,10,1,11469842,788,3.35,0.30,12,0.13,2053.00,23078.00,12090,20240423,-43.18,5830,20250409,17.84,8950,-23.24,20250107,5830,17.84,20250409,11180,-38.55,20240527,5830,17.84,20250409,3.42,Y,123420,500,57 억,,255721,N,N,203,N,00,N
20250429,120828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6860,-10,5,-0.15,90870050,13244,157.27,6870,6930,6750,8930,4810,6870,6861.22,2.23,0,2251,7010,6940,6840,6770,6670,6975,6805,57,2060,500,4800,10,1,11469842,787,3.34,0.30,12,0.12,2053.00,23078.00,12090,20240423,-43.26,5830,20250409,17.67,8950,-23.35,20250107,5830,17.67,20250409,11180,-38.64,20240527,5830,17.67,20250409,3.42,Y,123420,500,57 억,,255721,N,N,203,N,00,N
20250429,110826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6880,10,2,0.15,66912340,9759,115.89,6870,6930,6750,8930,4810,6870,6856.48,2.23,0,2386,7010,6940,6840,6770,6670,6975,6805,57,2060,500,4800,10,1,11469842,789,3.35,0.30,12,0.09,2053.00,23078.00,12090,20240423,-43.09,5830,20250409,18.01,8950,-23.13,20250107,5830,18.01,20250409,11180,-38.46,20240527,5830,18.01,20250409,3.42,Y,123420,500,57 억,,255721,N,N,203,N,00,N
20250429,100829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6870,0,3,0.00,13780280,2021,24.00,6870,6930,6750,8930,4810,6870,6818.55,2.23,0,-222,7010,6940,6840,6770,6670,6975,6805,57,2060,500,4800,10,1,11469842,788,3.35,0.30,12,0.02,2053.00,23078.00,12090,20240423,-43.18,5830,20250409,17.84,8950,-23.24,20250107,5830,17.84,20250409,11180,-38.55,20240527,5830,17.84,20250409,3.42,Y,123420,500,57 억,,255721,N,N,203,N,00,N
20250429,090829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6930,60,2,0.87,6540470,963,11.44,6870,6930,6750,8930,4810,6870,6791.77,2.23,0,-2,7010,6940,6840,6770,6670,6975,6805,57,2060,500,4800,10,1,11469842,795,3.38,0.30,12,0.01,2053.00,23078.00,12090,20240423,-42.68,5830,20250409,18.87,8950,-22.57,20250107,5830,18.87,20250409,11180,-38.01,20240527,5830,18.87,20250409,3.42,Y,123420,500,57 억,,255721,N,N,203,N,00,N
20250428,160820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6870,50,2,0.73,57545050,8421,132.70,6820,6910,6740,8860,4780,6820,6833.51,2.23,0,-410,6900,6860,6820,6780,6740,6840,6760,57,2040,500,4770,10,1,11469842,788,3.35,0.30,12,0.07,2053.00,23078.00,12090,20240423,-43.18,5830,20250409,17.84,8950,-23.24,20250107,5830,17.84,20250409,11180,-38.55,20240527,5830,17.84,20250409,3.46,Y,123420,500,57 억,,256131,N,N,203,N,00,N
20250428,150824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6760,-60,5,-0.88,52088410,7620,120.08,6820,6910,6740,8860,4780,6820,6835.75,2.23,0,-422,6900,6860,6820,6780,6740,6840,6760,57,2040,500,4770,10,1,11469842,775,3.29,0.29,12,0.07,2053.00,23078.00,12090,20240423,-44.09,5830,20250409,15.95,8950,-24.47,20250107,5830,15.95,20250409,11180,-39.53,20240527,5830,15.95,20250409,3.46,Y,123420,500,57 억,,256131,N,N,297,N,00,N
20250428,140824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6840,20,2,0.29,34927760,5092,80.24,6820,6910,6770,8860,4780,6820,6859.34,2.23,0,-1150,6900,6860,6820,6780,6740,6840,6760,57,2040,500,4770,10,1,11469842,785,3.33,0.30,12,0.04,2053.00,23078.00,12090,20240423,-43.42,5830,20250409,17.32,8950,-23.58,20250107,5830,17.32,20250409,11180,-38.82,20240527,5830,17.32,20250409,3.46,Y,123420,500,57 억,,256131,N,N,297,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 160821 57 100.00 KOSDAQ IT 서비스 N N N N N 6910 40 2 0.58 128914020 18783 223.05 6870 6940 6750 8930 4810 6870 6863.21 2.23 0 2784 7010 6940 6840 6770 6670 6975 6805 57 2060 500 4800 10 1 11469842 793 3.37 0.30 12 0.16 2053.00 23078.00 12090 20240423 -42.85 5830 20250409 18.52 8950 -22.79 20250107 5830 18.52 20250409 11180 -38.19 20240527 5830 18.52 20250409 3.42 Y 123420 500 57 억 255721 N N 669 N 00 N
3 20250429 150825 57 100.00 KOSDAQ IT 서비스 N N N N N 6870 0 3 0.00 107658620 15695 186.38 6870 6930 6750 8930 4810 6870 6859.42 2.23 0 3041 7010 6940 6840 6770 6670 6975 6805 57 2060 500 4800 10 1 11469842 788 3.35 0.30 12 0.14 2053.00 23078.00 12090 20240423 -43.18 5830 20250409 17.84 8950 -23.24 20250107 5830 17.84 20250409 11180 -38.55 20240527 5830 17.84 20250409 3.42 Y 123420 500 57 억 255721 N N 203 N 00 N
4 20250429 140826 57 100.00 KOSDAQ IT 서비스 N N N N N 6860 -10 5 -0.15 105370880 15361 182.41 6870 6930 6750 8930 4810 6870 6859.64 2.23 0 2974 7010 6940 6840 6770 6670 6975 6805 57 2060 500 4800 10 1 11469842 787 3.34 0.30 12 0.13 2053.00 23078.00 12090 20240423 -43.26 5830 20250409 17.67 8950 -23.35 20250107 5830 17.67 20250409 11180 -38.64 20240527 5830 17.67 20250409 3.42 Y 123420 500 57 억 255721 N N 203 N 00 N
5 20250429 130825 57 100.00 KOSDAQ IT 서비스 N N N N N 6870 0 3 0.00 102522030 14945 177.47 6870 6930 6750 8930 4810 6870 6859.96 2.23 0 2972 7010 6940 6840 6770 6670 6975 6805 57 2060 500 4800 10 1 11469842 788 3.35 0.30 12 0.13 2053.00 23078.00 12090 20240423 -43.18 5830 20250409 17.84 8950 -23.24 20250107 5830 17.84 20250409 11180 -38.55 20240527 5830 17.84 20250409 3.42 Y 123420 500 57 억 255721 N N 203 N 00 N
6 20250429 120828 57 100.00 KOSDAQ IT 서비스 N N N N N 6860 -10 5 -0.15 90870050 13244 157.27 6870 6930 6750 8930 4810 6870 6861.22 2.23 0 2251 7010 6940 6840 6770 6670 6975 6805 57 2060 500 4800 10 1 11469842 787 3.34 0.30 12 0.12 2053.00 23078.00 12090 20240423 -43.26 5830 20250409 17.67 8950 -23.35 20250107 5830 17.67 20250409 11180 -38.64 20240527 5830 17.67 20250409 3.42 Y 123420 500 57 억 255721 N N 203 N 00 N
7 20250429 110826 57 100.00 KOSDAQ IT 서비스 N N N N N 6880 10 2 0.15 66912340 9759 115.89 6870 6930 6750 8930 4810 6870 6856.48 2.23 0 2386 7010 6940 6840 6770 6670 6975 6805 57 2060 500 4800 10 1 11469842 789 3.35 0.30 12 0.09 2053.00 23078.00 12090 20240423 -43.09 5830 20250409 18.01 8950 -23.13 20250107 5830 18.01 20250409 11180 -38.46 20240527 5830 18.01 20250409 3.42 Y 123420 500 57 억 255721 N N 203 N 00 N
8 20250429 100829 57 100.00 KOSDAQ IT 서비스 N N N N N 6870 0 3 0.00 13780280 2021 24.00 6870 6930 6750 8930 4810 6870 6818.55 2.23 0 -222 7010 6940 6840 6770 6670 6975 6805 57 2060 500 4800 10 1 11469842 788 3.35 0.30 12 0.02 2053.00 23078.00 12090 20240423 -43.18 5830 20250409 17.84 8950 -23.24 20250107 5830 17.84 20250409 11180 -38.55 20240527 5830 17.84 20250409 3.42 Y 123420 500 57 억 255721 N N 203 N 00 N
9 20250429 090829 57 100.00 KOSDAQ IT 서비스 N N N N N 6930 60 2 0.87 6540470 963 11.44 6870 6930 6750 8930 4810 6870 6791.77 2.23 0 -2 7010 6940 6840 6770 6670 6975 6805 57 2060 500 4800 10 1 11469842 795 3.38 0.30 12 0.01 2053.00 23078.00 12090 20240423 -42.68 5830 20250409 18.87 8950 -22.57 20250107 5830 18.87 20250409 11180 -38.01 20240527 5830 18.87 20250409 3.42 Y 123420 500 57 억 255721 N N 203 N 00 N
10 20250428 160820 57 100.00 KOSDAQ IT 서비스 N N N N N 6870 50 2 0.73 57545050 8421 132.70 6820 6910 6740 8860 4780 6820 6833.51 2.23 0 -410 6900 6860 6820 6780 6740 6840 6760 57 2040 500 4770 10 1 11469842 788 3.35 0.30 12 0.07 2053.00 23078.00 12090 20240423 -43.18 5830 20250409 17.84 8950 -23.24 20250107 5830 17.84 20250409 11180 -38.55 20240527 5830 17.84 20250409 3.46 Y 123420 500 57 억 256131 N N 203 N 00 N
11 20250428 150824 57 100.00 KOSDAQ IT 서비스 N N N N N 6760 -60 5 -0.88 52088410 7620 120.08 6820 6910 6740 8860 4780 6820 6835.75 2.23 0 -422 6900 6860 6820 6780 6740 6840 6760 57 2040 500 4770 10 1 11469842 775 3.29 0.29 12 0.07 2053.00 23078.00 12090 20240423 -44.09 5830 20250409 15.95 8950 -24.47 20250107 5830 15.95 20250409 11180 -39.53 20240527 5830 15.95 20250409 3.46 Y 123420 500 57 억 256131 N N 297 N 00 N
12 20250428 140824 57 100.00 KOSDAQ IT 서비스 N N N N N 6840 20 2 0.29 34927760 5092 80.24 6820 6910 6770 8860 4780 6820 6859.34 2.23 0 -1150 6900 6860 6820 6780 6740 6840 6760 57 2040 500 4770 10 1 11469842 785 3.33 0.30 12 0.04 2053.00 23078.00 12090 20240423 -43.42 5830 20250409 17.32 8950 -23.58 20250107 5830 17.32 20250409 11180 -38.82 20240527 5830 17.32 20250409 3.46 Y 123420 500 57 억 256131 N N 297 N 00 N