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
131370/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
20250429,160832,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3525,45,2,1.29,2180765549,617566,92.99,3525,3630,3435,4520,2440,3480,3531.23,18.15,0,103372,3706,3592,3536,3422,3366,3565,3395,53,1040,100,2430,5,1,53267083,1878,61.84,1.91,12,1.16,57.00,1850.00,4225,20250415,-16.57,2500,20241210,41.00,4225,-16.57,20250415,2635,33.78,20250102,4225,-16.57,20250415,2500,41.00,20241210,4.62,Y,131370,100,53 억,,9666112,N,N,6537,N,00,N
20250429,150836,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3520,40,2,1.15,2059843469,583188,87.82,3525,3630,3435,4520,2440,3480,3532.04,18.15,0,98575,3706,3592,3536,3422,3366,3565,3395,53,1040,100,2430,5,1,53267083,1875,61.75,1.90,12,1.09,57.00,1850.00,4225,20250415,-16.69,2500,20241210,40.80,4225,-16.69,20250415,2635,33.59,20250102,4225,-16.69,20250415,2500,40.80,20241210,4.62,Y,131370,100,53 억,,9666112,N,N,13798,N,00,N
20250429,140837,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3535,55,2,1.58,1079075212,308895,46.51,3525,3560,3435,4520,2440,3480,3493.34,18.15,0,71482,3706,3592,3536,3422,3366,3565,3395,53,1040,100,2430,5,1,53267083,1883,62.02,1.91,12,0.58,57.00,1850.00,4225,20250415,-16.33,2500,20241210,41.40,4225,-16.33,20250415,2635,34.16,20250102,4225,-16.33,20250415,2500,41.40,20241210,4.62,Y,131370,100,53 억,,9666112,N,N,13798,N,00,N
20250429,130836,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3530,50,2,1.44,993978487,284823,42.89,3525,3560,3435,4520,2440,3480,3489.81,18.15,0,61089,3706,3592,3536,3422,3366,3565,3395,53,1040,100,2430,5,1,53267083,1880,61.93,1.91,12,0.53,57.00,1850.00,4225,20250415,-16.45,2500,20241210,41.20,4225,-16.45,20250415,2635,33.97,20250102,4225,-16.45,20250415,2500,41.20,20241210,4.62,Y,131370,100,53 억,,9666112,N,N,13798,N,00,N
20250429,120839,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3530,50,2,1.44,736724785,212049,31.93,3525,3535,3435,4520,2440,3480,3474.31,18.15,0,51060,3706,3592,3536,3422,3366,3565,3395,53,1040,100,2430,5,1,53267083,1880,61.93,1.91,12,0.40,57.00,1850.00,4225,20250415,-16.45,2500,20241210,41.20,4225,-16.45,20250415,2635,33.97,20250102,4225,-16.45,20250415,2500,41.20,20241210,4.62,Y,131370,100,53 억,,9666112,N,N,13798,N,00,N
20250429,110837,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3490,10,2,0.29,583160380,168248,25.33,3525,3525,3435,4520,2440,3480,3466.08,18.15,0,38438,3706,3592,3536,3422,3366,3565,3395,53,1040,100,2430,5,1,53267083,1859,61.23,1.89,12,0.32,57.00,1850.00,4225,20250415,-17.40,2500,20241210,39.60,4225,-17.40,20250415,2635,32.45,20250102,4225,-17.40,20250415,2500,39.60,20241210,4.62,Y,131370,100,53 억,,9666112,N,N,13798,N,00,N
20250429,100839,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3465,-15,5,-0.43,477958685,137972,20.78,3525,3525,3435,4520,2440,3480,3464.17,18.15,0,28546,3706,3592,3536,3422,3366,3565,3395,53,1040,100,2430,5,1,53267083,1846,60.79,1.87,12,0.26,57.00,1850.00,4225,20250415,-17.99,2500,20241210,38.60,4225,-17.99,20250415,2635,31.50,20250102,4225,-17.99,20250415,2500,38.60,20241210,4.62,Y,131370,100,53 억,,9666112,N,N,13798,N,00,N
20250429,090840,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3475,-5,5,-0.14,54690980,15625,2.35,3525,3525,3475,4520,2440,3480,3500.22,18.15,0,-2388,3706,3592,3536,3422,3366,3565,3395,53,1040,100,2430,5,1,53267083,1851,60.96,1.88,12,0.03,57.00,1850.00,4225,20250415,-17.75,2500,20241210,39.00,4225,-17.75,20250415,2635,31.88,20250102,4225,-17.75,20250415,2500,39.00,20241210,4.62,Y,131370,100,53 억,,9666112,N,N,13798,N,00,N
20250428,160831,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3480,-35,5,-1.00,2318683673,649755,164.10,3535,3650,3480,4565,2465,3515,3568.57,18.25,0,-45791,3741,3627,3566,3452,3391,3597,3422,53,1050,100,2460,5,1,53267083,1854,61.05,1.88,12,1.22,57.00,1850.00,4225,20250415,-17.63,2500,20241210,39.20,4225,-17.63,20250415,2635,32.07,20250102,4225,-17.63,20250415,2500,39.20,20241210,4.62,Y,131370,100,53 억,,9718699,N,N,13798,N,00,N
20250428,150835,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3495,-20,5,-0.57,2176750859,609017,153.81,3535,3650,3485,4565,2465,3515,3574.20,18.25,0,-44364,3741,3627,3566,3452,3391,3597,3422,53,1050,100,2460,5,1,53267083,1862,61.32,1.89,12,1.14,57.00,1850.00,4225,20250415,-17.28,2500,20241210,39.80,4225,-17.28,20250415,2635,32.64,20250102,4225,-17.28,20250415,2500,39.80,20241210,4.62,Y,131370,100,53 억,,9718699,N,N,5891,N,00,N
20250428,140835,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3515,0,3,0.00,1920793745,535942,135.35,3535,3650,3505,4565,2465,3515,3583.96,18.25,0,-21292,3741,3627,3566,3452,3391,3597,3422,53,1050,100,2460,5,1,53267083,1872,61.67,1.90,12,1.01,57.00,1850.00,4225,20250415,-16.80,2500,20241210,40.60,4225,-16.80,20250415,2635,33.40,20250102,4225,-16.80,20250415,2500,40.60,20241210,4.62,Y,131370,100,53 억,,9718699,N,N,5891,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 160832 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3525 45 2 1.29 2180765549 617566 92.99 3525 3630 3435 4520 2440 3480 3531.23 18.15 0 103372 3706 3592 3536 3422 3366 3565 3395 53 1040 100 2430 5 1 53267083 1878 61.84 1.91 12 1.16 57.00 1850.00 4225 20250415 -16.57 2500 20241210 41.00 4225 -16.57 20250415 2635 33.78 20250102 4225 -16.57 20250415 2500 41.00 20241210 4.62 Y 131370 100 53 억 9666112 N N 6537 N 00 N
3 20250429 150836 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3520 40 2 1.15 2059843469 583188 87.82 3525 3630 3435 4520 2440 3480 3532.04 18.15 0 98575 3706 3592 3536 3422 3366 3565 3395 53 1040 100 2430 5 1 53267083 1875 61.75 1.90 12 1.09 57.00 1850.00 4225 20250415 -16.69 2500 20241210 40.80 4225 -16.69 20250415 2635 33.59 20250102 4225 -16.69 20250415 2500 40.80 20241210 4.62 Y 131370 100 53 억 9666112 N N 13798 N 00 N
4 20250429 140837 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3535 55 2 1.58 1079075212 308895 46.51 3525 3560 3435 4520 2440 3480 3493.34 18.15 0 71482 3706 3592 3536 3422 3366 3565 3395 53 1040 100 2430 5 1 53267083 1883 62.02 1.91 12 0.58 57.00 1850.00 4225 20250415 -16.33 2500 20241210 41.40 4225 -16.33 20250415 2635 34.16 20250102 4225 -16.33 20250415 2500 41.40 20241210 4.62 Y 131370 100 53 억 9666112 N N 13798 N 00 N
5 20250429 130836 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3530 50 2 1.44 993978487 284823 42.89 3525 3560 3435 4520 2440 3480 3489.81 18.15 0 61089 3706 3592 3536 3422 3366 3565 3395 53 1040 100 2430 5 1 53267083 1880 61.93 1.91 12 0.53 57.00 1850.00 4225 20250415 -16.45 2500 20241210 41.20 4225 -16.45 20250415 2635 33.97 20250102 4225 -16.45 20250415 2500 41.20 20241210 4.62 Y 131370 100 53 억 9666112 N N 13798 N 00 N
6 20250429 120839 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3530 50 2 1.44 736724785 212049 31.93 3525 3535 3435 4520 2440 3480 3474.31 18.15 0 51060 3706 3592 3536 3422 3366 3565 3395 53 1040 100 2430 5 1 53267083 1880 61.93 1.91 12 0.40 57.00 1850.00 4225 20250415 -16.45 2500 20241210 41.20 4225 -16.45 20250415 2635 33.97 20250102 4225 -16.45 20250415 2500 41.20 20241210 4.62 Y 131370 100 53 억 9666112 N N 13798 N 00 N
7 20250429 110837 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3490 10 2 0.29 583160380 168248 25.33 3525 3525 3435 4520 2440 3480 3466.08 18.15 0 38438 3706 3592 3536 3422 3366 3565 3395 53 1040 100 2430 5 1 53267083 1859 61.23 1.89 12 0.32 57.00 1850.00 4225 20250415 -17.40 2500 20241210 39.60 4225 -17.40 20250415 2635 32.45 20250102 4225 -17.40 20250415 2500 39.60 20241210 4.62 Y 131370 100 53 억 9666112 N N 13798 N 00 N
8 20250429 100839 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3465 -15 5 -0.43 477958685 137972 20.78 3525 3525 3435 4520 2440 3480 3464.17 18.15 0 28546 3706 3592 3536 3422 3366 3565 3395 53 1040 100 2430 5 1 53267083 1846 60.79 1.87 12 0.26 57.00 1850.00 4225 20250415 -17.99 2500 20241210 38.60 4225 -17.99 20250415 2635 31.50 20250102 4225 -17.99 20250415 2500 38.60 20241210 4.62 Y 131370 100 53 억 9666112 N N 13798 N 00 N
9 20250429 090840 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3475 -5 5 -0.14 54690980 15625 2.35 3525 3525 3475 4520 2440 3480 3500.22 18.15 0 -2388 3706 3592 3536 3422 3366 3565 3395 53 1040 100 2430 5 1 53267083 1851 60.96 1.88 12 0.03 57.00 1850.00 4225 20250415 -17.75 2500 20241210 39.00 4225 -17.75 20250415 2635 31.88 20250102 4225 -17.75 20250415 2500 39.00 20241210 4.62 Y 131370 100 53 억 9666112 N N 13798 N 00 N
10 20250428 160831 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3480 -35 5 -1.00 2318683673 649755 164.10 3535 3650 3480 4565 2465 3515 3568.57 18.25 0 -45791 3741 3627 3566 3452 3391 3597 3422 53 1050 100 2460 5 1 53267083 1854 61.05 1.88 12 1.22 57.00 1850.00 4225 20250415 -17.63 2500 20241210 39.20 4225 -17.63 20250415 2635 32.07 20250102 4225 -17.63 20250415 2500 39.20 20241210 4.62 Y 131370 100 53 억 9718699 N N 13798 N 00 N
11 20250428 150835 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3495 -20 5 -0.57 2176750859 609017 153.81 3535 3650 3485 4565 2465 3515 3574.20 18.25 0 -44364 3741 3627 3566 3452 3391 3597 3422 53 1050 100 2460 5 1 53267083 1862 61.32 1.89 12 1.14 57.00 1850.00 4225 20250415 -17.28 2500 20241210 39.80 4225 -17.28 20250415 2635 32.64 20250102 4225 -17.28 20250415 2500 39.80 20241210 4.62 Y 131370 100 53 억 9718699 N N 5891 N 00 N
12 20250428 140835 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3515 0 3 0.00 1920793745 535942 135.35 3535 3650 3505 4565 2465 3515 3583.96 18.25 0 -21292 3741 3627 3566 3452 3391 3597 3422 53 1050 100 2460 5 1 53267083 1872 61.67 1.90 12 1.01 57.00 1850.00 4225 20250415 -16.80 2500 20241210 40.60 4225 -16.80 20250415 2635 33.40 20250102 4225 -16.80 20250415 2500 40.60 20241210 4.62 Y 131370 100 53 억 9718699 N N 5891 N 00 N