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
153460/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
20250429,160854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7040,0,3,0.00,12713890,1806,101.86,7040,7140,6980,9150,4930,7040,7039.81,0.00,0,-74,7200,7120,7030,6950,6860,7075,6905,33,2110,500,4920,10,1,6530014,460,35.74,1.37,12,0.03,197.00,5126.00,7500,20240716,-6.13,5850,20240906,20.34,7300,-3.56,20250325,6130,14.85,20250107,7500,-6.13,20240716,5850,20.34,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N
20250429,150857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7100,60,2,0.85,11937450,1696,95.66,7040,7140,6980,9150,4930,7040,7038.59,0.00,0,-59,7200,7120,7030,6950,6860,7075,6905,33,2110,500,4920,10,1,6530014,464,36.04,1.39,12,0.03,197.00,5126.00,7500,20240716,-5.33,5850,20240906,21.37,7300,-2.74,20250325,6130,15.82,20250107,7500,-5.33,20240716,5850,21.37,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N
20250429,140859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7130,90,2,1.28,5520210,784,44.22,7040,7140,7030,9150,4930,7040,7041.08,0.00,0,-76,7200,7120,7030,6950,6860,7075,6905,33,2110,500,4920,10,1,6530014,466,36.19,1.39,12,0.01,197.00,5126.00,7500,20240716,-4.93,5850,20240906,21.88,7300,-2.33,20250325,6130,16.31,20250107,7500,-4.93,20240716,5850,21.88,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N
20250429,130857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7040,0,3,0.00,4203280,597,33.67,7040,7140,7030,9150,4930,7040,7040.67,0.00,0,-80,7200,7120,7030,6950,6860,7075,6905,33,2110,500,4920,10,1,6530014,460,35.74,1.37,12,0.01,197.00,5126.00,7500,20240716,-6.13,5850,20240906,20.34,7300,-3.56,20250325,6130,14.85,20250107,7500,-6.13,20240716,5850,20.34,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N
20250429,120901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7130,90,2,1.28,3985130,566,31.92,7040,7140,7040,9150,4930,7040,7040.87,0.00,0,-82,7200,7120,7030,6950,6860,7075,6905,33,2110,500,4920,10,1,6530014,466,36.19,1.39,12,0.01,197.00,5126.00,7500,20240716,-4.93,5850,20240906,21.88,7300,-2.33,20250325,6130,16.31,20250107,7500,-4.93,20240716,5850,21.88,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N
20250429,110859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7040,0,3,0.00,3851280,547,30.85,7040,7140,7040,9150,4930,7040,7040.73,0.00,0,-88,7200,7120,7030,6950,6860,7075,6905,33,2110,500,4920,10,1,6530014,460,35.74,1.37,12,0.01,197.00,5126.00,7500,20240716,-6.13,5850,20240906,20.34,7300,-3.56,20250325,6130,14.85,20250107,7500,-6.13,20240716,5850,20.34,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N
20250429,100901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7040,0,3,0.00,1809280,257,14.50,7040,7040,7040,9150,4930,7040,7040.00,0.00,0,-94,7200,7120,7030,6950,6860,7075,6905,33,2110,500,4920,10,1,6530014,460,35.74,1.37,12,0.00,197.00,5126.00,7500,20240716,-6.13,5850,20240906,20.34,7300,-3.56,20250325,6130,14.85,20250107,7500,-6.13,20240716,5850,20.34,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N
20250429,090902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7040,0,3,0.00,1450240,206,11.62,7040,7040,7040,9150,4930,7040,7040.00,0.00,0,-55,7200,7120,7030,6950,6860,7075,6905,33,2110,500,4920,10,1,6530014,460,35.74,1.37,12,0.00,197.00,5126.00,7500,20240716,-6.13,5850,20240906,20.34,7300,-3.56,20250325,6130,14.85,20250107,7500,-6.13,20240716,5850,20.34,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N
20250428,160852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7040,-90,5,-1.26,12397190,1773,208.59,7110,7110,6940,9260,5000,7130,6992.21,0.00,0,143,7276,7202,7066,6992,6856,7240,7030,33,2130,500,4990,10,1,6530014,460,35.74,1.37,12,0.03,197.00,5126.00,7500,20240716,-6.13,5850,20240906,20.34,7300,-3.56,20250325,6130,14.85,20250107,7500,-6.13,20240716,5850,20.34,20240906,0.05,Y,153460,500,32 억,,0,N,N,5,N,00,N
20250428,150857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7070,-60,5,-0.84,6812460,977,114.94,7110,7110,6940,9260,5000,7130,6972.84,0.00,0,195,7276,7202,7066,6992,6856,7240,7030,33,2130,500,4990,10,1,6530014,462,35.89,1.38,12,0.01,197.00,5126.00,7500,20240716,-5.73,5850,20240906,20.85,7300,-3.15,20250325,6130,15.33,20250107,7500,-5.73,20240716,5850,20.85,20240906,0.05,Y,153460,500,32 억,,0,N,N,5,N,00,N
20250428,140856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6990,-140,5,-1.96,3931350,563,66.24,7110,7110,6950,9260,5000,7130,6982.86,0.00,0,31,7276,7202,7066,6992,6856,7240,7030,33,2130,500,4990,10,1,6530014,456,35.48,1.36,12,0.01,197.00,5126.00,7500,20240716,-6.80,5850,20240906,19.49,7300,-4.25,20250325,6130,14.03,20250107,7500,-6.80,20240716,5850,19.49,20240906,0.05,Y,153460,500,32 억,,0,N,N,5,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 160854 57 100.00 KOSDAQ IT 서비스 N N N N N 7040 0 3 0.00 12713890 1806 101.86 7040 7140 6980 9150 4930 7040 7039.81 0.00 0 -74 7200 7120 7030 6950 6860 7075 6905 33 2110 500 4920 10 1 6530014 460 35.74 1.37 12 0.03 197.00 5126.00 7500 20240716 -6.13 5850 20240906 20.34 7300 -3.56 20250325 6130 14.85 20250107 7500 -6.13 20240716 5850 20.34 20240906 0.05 Y 153460 500 32 억 0 N N 0 N 00 N
3 20250429 150857 57 100.00 KOSDAQ IT 서비스 N N N N N 7100 60 2 0.85 11937450 1696 95.66 7040 7140 6980 9150 4930 7040 7038.59 0.00 0 -59 7200 7120 7030 6950 6860 7075 6905 33 2110 500 4920 10 1 6530014 464 36.04 1.39 12 0.03 197.00 5126.00 7500 20240716 -5.33 5850 20240906 21.37 7300 -2.74 20250325 6130 15.82 20250107 7500 -5.33 20240716 5850 21.37 20240906 0.05 Y 153460 500 32 억 0 N N 0 N 00 N
4 20250429 140859 57 100.00 KOSDAQ IT 서비스 N N N N N 7130 90 2 1.28 5520210 784 44.22 7040 7140 7030 9150 4930 7040 7041.08 0.00 0 -76 7200 7120 7030 6950 6860 7075 6905 33 2110 500 4920 10 1 6530014 466 36.19 1.39 12 0.01 197.00 5126.00 7500 20240716 -4.93 5850 20240906 21.88 7300 -2.33 20250325 6130 16.31 20250107 7500 -4.93 20240716 5850 21.88 20240906 0.05 Y 153460 500 32 억 0 N N 0 N 00 N
5 20250429 130857 57 100.00 KOSDAQ IT 서비스 N N N N N 7040 0 3 0.00 4203280 597 33.67 7040 7140 7030 9150 4930 7040 7040.67 0.00 0 -80 7200 7120 7030 6950 6860 7075 6905 33 2110 500 4920 10 1 6530014 460 35.74 1.37 12 0.01 197.00 5126.00 7500 20240716 -6.13 5850 20240906 20.34 7300 -3.56 20250325 6130 14.85 20250107 7500 -6.13 20240716 5850 20.34 20240906 0.05 Y 153460 500 32 억 0 N N 0 N 00 N
6 20250429 120901 57 100.00 KOSDAQ IT 서비스 N N N N N 7130 90 2 1.28 3985130 566 31.92 7040 7140 7040 9150 4930 7040 7040.87 0.00 0 -82 7200 7120 7030 6950 6860 7075 6905 33 2110 500 4920 10 1 6530014 466 36.19 1.39 12 0.01 197.00 5126.00 7500 20240716 -4.93 5850 20240906 21.88 7300 -2.33 20250325 6130 16.31 20250107 7500 -4.93 20240716 5850 21.88 20240906 0.05 Y 153460 500 32 억 0 N N 0 N 00 N
7 20250429 110859 57 100.00 KOSDAQ IT 서비스 N N N N N 7040 0 3 0.00 3851280 547 30.85 7040 7140 7040 9150 4930 7040 7040.73 0.00 0 -88 7200 7120 7030 6950 6860 7075 6905 33 2110 500 4920 10 1 6530014 460 35.74 1.37 12 0.01 197.00 5126.00 7500 20240716 -6.13 5850 20240906 20.34 7300 -3.56 20250325 6130 14.85 20250107 7500 -6.13 20240716 5850 20.34 20240906 0.05 Y 153460 500 32 억 0 N N 0 N 00 N
8 20250429 100901 57 100.00 KOSDAQ IT 서비스 N N N N N 7040 0 3 0.00 1809280 257 14.50 7040 7040 7040 9150 4930 7040 7040.00 0.00 0 -94 7200 7120 7030 6950 6860 7075 6905 33 2110 500 4920 10 1 6530014 460 35.74 1.37 12 0.00 197.00 5126.00 7500 20240716 -6.13 5850 20240906 20.34 7300 -3.56 20250325 6130 14.85 20250107 7500 -6.13 20240716 5850 20.34 20240906 0.05 Y 153460 500 32 억 0 N N 0 N 00 N
9 20250429 090902 57 100.00 KOSDAQ IT 서비스 N N N N N 7040 0 3 0.00 1450240 206 11.62 7040 7040 7040 9150 4930 7040 7040.00 0.00 0 -55 7200 7120 7030 6950 6860 7075 6905 33 2110 500 4920 10 1 6530014 460 35.74 1.37 12 0.00 197.00 5126.00 7500 20240716 -6.13 5850 20240906 20.34 7300 -3.56 20250325 6130 14.85 20250107 7500 -6.13 20240716 5850 20.34 20240906 0.05 Y 153460 500 32 억 0 N N 0 N 00 N
10 20250428 160852 57 100.00 KOSDAQ IT 서비스 N N N N N 7040 -90 5 -1.26 12397190 1773 208.59 7110 7110 6940 9260 5000 7130 6992.21 0.00 0 143 7276 7202 7066 6992 6856 7240 7030 33 2130 500 4990 10 1 6530014 460 35.74 1.37 12 0.03 197.00 5126.00 7500 20240716 -6.13 5850 20240906 20.34 7300 -3.56 20250325 6130 14.85 20250107 7500 -6.13 20240716 5850 20.34 20240906 0.05 Y 153460 500 32 억 0 N N 5 N 00 N
11 20250428 150857 57 100.00 KOSDAQ IT 서비스 N N N N N 7070 -60 5 -0.84 6812460 977 114.94 7110 7110 6940 9260 5000 7130 6972.84 0.00 0 195 7276 7202 7066 6992 6856 7240 7030 33 2130 500 4990 10 1 6530014 462 35.89 1.38 12 0.01 197.00 5126.00 7500 20240716 -5.73 5850 20240906 20.85 7300 -3.15 20250325 6130 15.33 20250107 7500 -5.73 20240716 5850 20.85 20240906 0.05 Y 153460 500 32 억 0 N N 5 N 00 N
12 20250428 140856 57 100.00 KOSDAQ IT 서비스 N N N N N 6990 -140 5 -1.96 3931350 563 66.24 7110 7110 6950 9260 5000 7130 6982.86 0.00 0 31 7276 7202 7066 6992 6856 7240 7030 33 2130 500 4990 10 1 6530014 456 35.48 1.36 12 0.01 197.00 5126.00 7500 20240716 -6.80 5850 20240906 19.49 7300 -4.25 20250325 6130 14.03 20250107 7500 -6.80 20240716 5850 19.49 20240906 0.05 Y 153460 500 32 억 0 N N 5 N 00 N