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
158430/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
20250429,160856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5960,-490,5,-7.60,29672127545,4783049,29.48,6630,6650,5960,8380,4520,6450,6204.22,3.24,0,-580941,7016,6732,6416,6132,5816,6575,5975,25,1930,100,4120,10,1,24798851,1478,12.82,1.48,12,19.29,465.00,4015.00,9740,20250106,-38.81,2885,20240805,106.59,9740,-38.81,20250106,4905,21.51,20250409,9740,-38.81,20250106,2885,106.59,20240805,5.62,Y,158430,100,24 억,,802801,N,N,88157,N,00,N
20250429,150900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6000,-450,5,-6.98,28528578830,4591509,28.30,6630,6650,5970,8380,4520,6450,6213.33,3.24,0,-585340,7016,6732,6416,6132,5816,6575,5975,25,1930,100,4120,10,1,24798851,1488,12.90,1.49,12,18.52,465.00,4015.00,9740,20250106,-38.40,2885,20240805,107.97,9740,-38.40,20250106,4905,22.32,20250409,9740,-38.40,20250106,2885,107.97,20240805,5.62,Y,158430,100,24 억,,802801,N,N,457193,N,00,N
20250429,140901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6000,-450,5,-6.98,26722760140,4290590,26.44,6630,6650,5970,8380,4520,6450,6228.22,3.24,0,-587075,7016,6732,6416,6132,5816,6575,5975,25,1930,100,4120,10,1,24798851,1488,12.90,1.49,12,17.30,465.00,4015.00,9740,20250106,-38.40,2885,20240805,107.97,9740,-38.40,20250106,4905,22.32,20250409,9740,-38.40,20250106,2885,107.97,20240805,5.62,Y,158430,100,24 억,,802801,N,N,457193,N,00,N
20250429,130859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6130,-320,5,-4.96,25097173735,4022029,24.79,6630,6650,5970,8380,4520,6450,6239.93,3.24,0,-593573,7016,6732,6416,6132,5816,6575,5975,25,1930,100,4120,10,1,24798851,1520,13.18,1.53,12,16.22,465.00,4015.00,9740,20250106,-37.06,2885,20240805,112.48,9740,-37.06,20250106,4905,24.97,20250409,9740,-37.06,20250106,2885,112.48,20240805,5.62,Y,158430,100,24 억,,802801,N,N,457193,N,00,N
20250429,120903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6170,-280,5,-4.34,23183652005,3710306,22.87,6630,6650,5970,8380,4520,6450,6248.44,3.24,0,-588483,7016,6732,6416,6132,5816,6575,5975,25,1930,100,4120,10,1,24798851,1530,13.27,1.54,12,14.96,465.00,4015.00,9740,20250106,-36.65,2885,20240805,113.86,9740,-36.65,20250106,4905,25.79,20250409,9740,-36.65,20250106,2885,113.86,20240805,5.62,Y,158430,100,24 억,,802801,N,N,457193,N,00,N
20250429,110901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6120,-330,5,-5.12,21447904735,3428575,21.13,6630,6650,5970,8380,4520,6450,6255.63,3.24,0,-567434,7016,6732,6416,6132,5816,6575,5975,25,1930,100,4120,10,1,24798851,1518,13.16,1.52,12,13.83,465.00,4015.00,9740,20250106,-37.17,2885,20240805,112.13,9740,-37.17,20250106,4905,24.77,20250409,9740,-37.17,20250106,2885,112.13,20240805,5.62,Y,158430,100,24 억,,802801,N,N,457193,N,00,N
20250429,100903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6020,-430,5,-6.67,18692184450,2978373,18.35,6630,6650,5970,8380,4520,6450,6275.97,3.24,0,-517386,7016,6732,6416,6132,5816,6575,5975,25,1930,100,4120,10,1,24798851,1493,12.95,1.50,12,12.01,465.00,4015.00,9740,20250106,-38.19,2885,20240805,108.67,9740,-38.19,20250106,4905,22.73,20250409,9740,-38.19,20250106,2885,108.67,20240805,5.62,Y,158430,100,24 억,,802801,N,N,457193,N,00,N
20250429,090904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6260,-190,5,-2.95,8960152055,1379987,8.50,6630,6650,6220,8380,4520,6450,6492.93,3.24,0,-237304,7016,6732,6416,6132,5816,6575,5975,25,1930,100,4120,10,1,24798851,1552,13.46,1.56,12,5.56,465.00,4015.00,9740,20250106,-35.73,2885,20240805,116.98,9740,-35.73,20250106,4905,27.62,20250409,9740,-35.73,20250106,2885,116.98,20240805,5.62,Y,158430,100,24 억,,802801,N,N,457193,N,00,N
20250428,160855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6450,770,2,13.56,101367671365,15728362,3815.68,6630,6700,6100,7380,3980,5680,6444.89,4.27,0,-204111,5786,5732,5666,5612,5546,5760,5640,25,1700,100,3630,10,1,24798851,1600,13.87,1.61,12,63.42,465.00,4015.00,9740,20250106,-33.78,2885,20240805,123.57,9740,-33.78,20250106,4905,31.50,20250409,9740,-33.78,20250106,2885,123.57,20240805,5.73,Y,158430,100,24 억,,1059642,N,N,457143,N,00,N
20250428,150859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6500,820,2,14.44,98784951665,15329541,3718.93,6630,6700,6100,7380,3980,5680,6444.09,4.27,0,-229710,5786,5732,5666,5612,5546,5760,5640,25,1700,100,3630,10,1,24798851,1612,13.98,1.62,12,61.82,465.00,4015.00,9740,20250106,-33.26,2885,20240805,125.30,9740,-33.26,20250106,4905,32.52,20250409,9740,-33.26,20250106,2885,125.30,20240805,5.73,Y,158430,100,24 억,,1059642,N,N,4380,N,00,N
20250428,140859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6360,680,2,11.97,91467105655,14192139,3443.00,6630,6700,6100,7380,3980,5680,6444.91,4.27,0,-275216,5786,5732,5666,5612,5546,5760,5640,25,1700,100,3630,10,1,24798851,1577,13.68,1.58,12,57.23,465.00,4015.00,9740,20250106,-34.70,2885,20240805,120.45,9740,-34.70,20250106,4905,29.66,20250409,9740,-34.70,20250106,2885,120.45,20240805,5.73,Y,158430,100,24 억,,1059642,N,N,4380,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 160856 57 100.00 KOSDAQ IT 서비스 N N N N N 5960 -490 5 -7.60 29672127545 4783049 29.48 6630 6650 5960 8380 4520 6450 6204.22 3.24 0 -580941 7016 6732 6416 6132 5816 6575 5975 25 1930 100 4120 10 1 24798851 1478 12.82 1.48 12 19.29 465.00 4015.00 9740 20250106 -38.81 2885 20240805 106.59 9740 -38.81 20250106 4905 21.51 20250409 9740 -38.81 20250106 2885 106.59 20240805 5.62 Y 158430 100 24 억 802801 N N 88157 N 00 N
3 20250429 150900 57 100.00 KOSDAQ IT 서비스 N N N N N 6000 -450 5 -6.98 28528578830 4591509 28.30 6630 6650 5970 8380 4520 6450 6213.33 3.24 0 -585340 7016 6732 6416 6132 5816 6575 5975 25 1930 100 4120 10 1 24798851 1488 12.90 1.49 12 18.52 465.00 4015.00 9740 20250106 -38.40 2885 20240805 107.97 9740 -38.40 20250106 4905 22.32 20250409 9740 -38.40 20250106 2885 107.97 20240805 5.62 Y 158430 100 24 억 802801 N N 457193 N 00 N
4 20250429 140901 57 100.00 KOSDAQ IT 서비스 N N N N N 6000 -450 5 -6.98 26722760140 4290590 26.44 6630 6650 5970 8380 4520 6450 6228.22 3.24 0 -587075 7016 6732 6416 6132 5816 6575 5975 25 1930 100 4120 10 1 24798851 1488 12.90 1.49 12 17.30 465.00 4015.00 9740 20250106 -38.40 2885 20240805 107.97 9740 -38.40 20250106 4905 22.32 20250409 9740 -38.40 20250106 2885 107.97 20240805 5.62 Y 158430 100 24 억 802801 N N 457193 N 00 N
5 20250429 130859 57 100.00 KOSDAQ IT 서비스 N N N N N 6130 -320 5 -4.96 25097173735 4022029 24.79 6630 6650 5970 8380 4520 6450 6239.93 3.24 0 -593573 7016 6732 6416 6132 5816 6575 5975 25 1930 100 4120 10 1 24798851 1520 13.18 1.53 12 16.22 465.00 4015.00 9740 20250106 -37.06 2885 20240805 112.48 9740 -37.06 20250106 4905 24.97 20250409 9740 -37.06 20250106 2885 112.48 20240805 5.62 Y 158430 100 24 억 802801 N N 457193 N 00 N
6 20250429 120903 57 100.00 KOSDAQ IT 서비스 N N N N N 6170 -280 5 -4.34 23183652005 3710306 22.87 6630 6650 5970 8380 4520 6450 6248.44 3.24 0 -588483 7016 6732 6416 6132 5816 6575 5975 25 1930 100 4120 10 1 24798851 1530 13.27 1.54 12 14.96 465.00 4015.00 9740 20250106 -36.65 2885 20240805 113.86 9740 -36.65 20250106 4905 25.79 20250409 9740 -36.65 20250106 2885 113.86 20240805 5.62 Y 158430 100 24 억 802801 N N 457193 N 00 N
7 20250429 110901 57 100.00 KOSDAQ IT 서비스 N N N N N 6120 -330 5 -5.12 21447904735 3428575 21.13 6630 6650 5970 8380 4520 6450 6255.63 3.24 0 -567434 7016 6732 6416 6132 5816 6575 5975 25 1930 100 4120 10 1 24798851 1518 13.16 1.52 12 13.83 465.00 4015.00 9740 20250106 -37.17 2885 20240805 112.13 9740 -37.17 20250106 4905 24.77 20250409 9740 -37.17 20250106 2885 112.13 20240805 5.62 Y 158430 100 24 억 802801 N N 457193 N 00 N
8 20250429 100903 57 100.00 KOSDAQ IT 서비스 N N N N N 6020 -430 5 -6.67 18692184450 2978373 18.35 6630 6650 5970 8380 4520 6450 6275.97 3.24 0 -517386 7016 6732 6416 6132 5816 6575 5975 25 1930 100 4120 10 1 24798851 1493 12.95 1.50 12 12.01 465.00 4015.00 9740 20250106 -38.19 2885 20240805 108.67 9740 -38.19 20250106 4905 22.73 20250409 9740 -38.19 20250106 2885 108.67 20240805 5.62 Y 158430 100 24 억 802801 N N 457193 N 00 N
9 20250429 090904 57 100.00 KOSDAQ IT 서비스 N N N N N 6260 -190 5 -2.95 8960152055 1379987 8.50 6630 6650 6220 8380 4520 6450 6492.93 3.24 0 -237304 7016 6732 6416 6132 5816 6575 5975 25 1930 100 4120 10 1 24798851 1552 13.46 1.56 12 5.56 465.00 4015.00 9740 20250106 -35.73 2885 20240805 116.98 9740 -35.73 20250106 4905 27.62 20250409 9740 -35.73 20250106 2885 116.98 20240805 5.62 Y 158430 100 24 억 802801 N N 457193 N 00 N
10 20250428 160855 57 100.00 KOSDAQ IT 서비스 N N N N N 6450 770 2 13.56 101367671365 15728362 3815.68 6630 6700 6100 7380 3980 5680 6444.89 4.27 0 -204111 5786 5732 5666 5612 5546 5760 5640 25 1700 100 3630 10 1 24798851 1600 13.87 1.61 12 63.42 465.00 4015.00 9740 20250106 -33.78 2885 20240805 123.57 9740 -33.78 20250106 4905 31.50 20250409 9740 -33.78 20250106 2885 123.57 20240805 5.73 Y 158430 100 24 억 1059642 N N 457143 N 00 N
11 20250428 150859 57 100.00 KOSDAQ IT 서비스 N N N N N 6500 820 2 14.44 98784951665 15329541 3718.93 6630 6700 6100 7380 3980 5680 6444.09 4.27 0 -229710 5786 5732 5666 5612 5546 5760 5640 25 1700 100 3630 10 1 24798851 1612 13.98 1.62 12 61.82 465.00 4015.00 9740 20250106 -33.26 2885 20240805 125.30 9740 -33.26 20250106 4905 32.52 20250409 9740 -33.26 20250106 2885 125.30 20240805 5.73 Y 158430 100 24 억 1059642 N N 4380 N 00 N
12 20250428 140859 57 100.00 KOSDAQ IT 서비스 N N N N N 6360 680 2 11.97 91467105655 14192139 3443.00 6630 6700 6100 7380 3980 5680 6444.91 4.27 0 -275216 5786 5732 5666 5612 5546 5760 5640 25 1700 100 3630 10 1 24798851 1577 13.68 1.58 12 57.23 465.00 4015.00 9740 20250106 -34.70 2885 20240805 120.45 9740 -34.70 20250106 4905 29.66 20250409 9740 -34.70 20250106 2885 120.45 20240805 5.73 Y 158430 100 24 억 1059642 N N 4380 N 00 N