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
173130/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
20250429,160905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7730,60,2,0.78,18065892890,2266613,334.24,7790,8380,7450,9970,5370,7670,7970.74,1.95,0,93131,8590,8130,7790,7330,6990,7960,7160,65,2300,500,5360,10,1,13046473,1008,10.56,1.87,12,17.37,732.00,4131.00,12220,20241210,-36.74,5770,20240909,33.97,11430,-32.37,20250407,7370,4.88,20250404,12220,-36.74,20241210,5770,33.97,20240909,8.30,Y,173130,500,65 억,,253876,N,N,18346,N,00,N
20250429,150908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8020,350,2,4.56,16678237870,2088956,308.04,7790,8380,7450,9970,5370,7670,7984.01,1.95,0,71271,8590,8130,7790,7330,6990,7960,7160,65,2300,500,5360,10,1,13046473,1046,10.96,1.94,12,16.01,732.00,4131.00,12220,20241210,-34.37,5770,20240909,38.99,11430,-29.83,20250407,7370,8.82,20250404,12220,-34.37,20241210,5770,38.99,20240909,8.30,Y,173130,500,65 억,,253876,N,N,2956,N,00,N
20250429,140909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7830,160,2,2.09,6213223980,800985,118.11,7790,7990,7450,9970,5370,7670,7756.98,1.95,0,57011,8590,8130,7790,7330,6990,7960,7160,65,2300,500,5360,10,1,13046473,1022,10.70,1.90,12,6.14,732.00,4131.00,12220,20241210,-35.92,5770,20240909,35.70,11430,-31.50,20250407,7370,6.24,20250404,12220,-35.92,20241210,5770,35.70,20240909,8.30,Y,173130,500,65 억,,253876,N,N,2956,N,00,N
20250429,130908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7670,0,3,0.00,4925095490,636561,93.87,7790,7990,7450,9970,5370,7670,7737.04,1.95,0,26724,8590,8130,7790,7330,6990,7960,7160,65,2300,500,5360,10,1,13046473,1001,10.48,1.86,12,4.88,732.00,4131.00,12220,20241210,-37.23,5770,20240909,32.93,11430,-32.90,20250407,7370,4.07,20250404,12220,-37.23,20241210,5770,32.93,20240909,8.30,Y,173130,500,65 억,,253876,N,N,2956,N,00,N
20250429,120912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7990,320,2,4.17,3498622945,451080,66.52,7790,7990,7450,9970,5370,7670,7756.10,1.95,0,40762,8590,8130,7790,7330,6990,7960,7160,65,2300,500,5360,10,1,13046473,1042,10.92,1.93,12,3.46,732.00,4131.00,12220,20241210,-34.62,5770,20240909,38.47,11430,-30.10,20250407,7370,8.41,20250404,12220,-34.62,20241210,5770,38.47,20240909,8.30,Y,173130,500,65 억,,253876,N,N,2956,N,00,N
20250429,110910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7850,180,2,2.35,2719208465,352160,51.93,7790,7920,7450,9970,5370,7670,7721.51,1.95,0,4543,8590,8130,7790,7330,6990,7960,7160,65,2300,500,5360,10,1,13046473,1024,10.72,1.90,12,2.70,732.00,4131.00,12220,20241210,-35.76,5770,20240909,36.05,11430,-31.32,20250407,7370,6.51,20250404,12220,-35.76,20241210,5770,36.05,20240909,8.30,Y,173130,500,65 억,,253876,N,N,2956,N,00,N
20250429,100912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7910,240,2,3.13,1852405775,241528,35.62,7790,7920,7450,9970,5370,7670,7669.53,1.95,0,4117,8590,8130,7790,7330,6990,7960,7160,65,2300,500,5360,10,1,13046473,1032,10.81,1.91,12,1.85,732.00,4131.00,12220,20241210,-35.27,5770,20240909,37.09,11430,-30.80,20250407,7370,7.33,20250404,12220,-35.27,20241210,5770,37.09,20240909,8.30,Y,173130,500,65 억,,253876,N,N,2956,N,00,N
20250429,090913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7550,-120,5,-1.56,625385245,82056,12.10,7790,7790,7450,9970,5370,7670,7621.44,1.95,0,9847,8590,8130,7790,7330,6990,7960,7160,65,2300,500,5360,10,1,13046473,985,10.31,1.83,12,0.63,732.00,4131.00,12220,20241210,-38.22,5770,20240909,30.85,11430,-33.95,20250407,7370,2.44,20250404,12220,-38.22,20241210,5770,30.85,20240909,8.30,Y,173130,500,65 억,,253876,N,N,2956,N,00,N
20250428,160903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7670,-840,5,-9.87,5201161615,669224,106.88,8250,8250,7450,11060,5960,8510,7769.68,2.49,0,-71368,8816,8662,8356,8202,7896,8740,8280,65,2550,500,5950,10,1,13046473,1001,10.48,1.86,12,5.13,732.00,4131.00,12220,20241210,-37.23,5770,20240909,32.93,11430,-32.90,20250407,7370,4.07,20250404,12220,-37.23,20241210,5770,32.93,20240909,8.27,Y,173130,500,65 억,,324283,N,N,2856,N,00,N
20250428,150907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7560,-950,5,-11.16,5028923225,646623,103.27,8250,8250,7450,11060,5960,8510,7774.75,2.49,0,-73996,8816,8662,8356,8202,7896,8740,8280,65,2550,500,5950,10,1,13046473,986,10.33,1.83,12,4.96,732.00,4131.00,12220,20241210,-38.13,5770,20240909,31.02,11430,-33.86,20250407,7370,2.58,20250404,12220,-38.13,20241210,5770,31.02,20240909,8.27,Y,173130,500,65 억,,324283,N,N,7934,N,00,N
20250428,140907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7760,-750,5,-8.81,4057572575,519533,82.97,8250,8250,7450,11060,5960,8510,7807.11,2.49,0,-79172,8816,8662,8356,8202,7896,8740,8280,65,2550,500,5950,10,1,13046473,1012,10.60,1.88,12,3.98,732.00,4131.00,12220,20241210,-36.50,5770,20240909,34.49,11430,-32.11,20250407,7370,5.29,20250404,12220,-36.50,20241210,5770,34.49,20240909,8.27,Y,173130,500,65 억,,324283,N,N,7934,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 160905 57 100.00 KOSDAQ IT 서비스 N N N N N 7730 60 2 0.78 18065892890 2266613 334.24 7790 8380 7450 9970 5370 7670 7970.74 1.95 0 93131 8590 8130 7790 7330 6990 7960 7160 65 2300 500 5360 10 1 13046473 1008 10.56 1.87 12 17.37 732.00 4131.00 12220 20241210 -36.74 5770 20240909 33.97 11430 -32.37 20250407 7370 4.88 20250404 12220 -36.74 20241210 5770 33.97 20240909 8.30 Y 173130 500 65 억 253876 N N 18346 N 00 N
3 20250429 150908 57 100.00 KOSDAQ IT 서비스 N N N N N 8020 350 2 4.56 16678237870 2088956 308.04 7790 8380 7450 9970 5370 7670 7984.01 1.95 0 71271 8590 8130 7790 7330 6990 7960 7160 65 2300 500 5360 10 1 13046473 1046 10.96 1.94 12 16.01 732.00 4131.00 12220 20241210 -34.37 5770 20240909 38.99 11430 -29.83 20250407 7370 8.82 20250404 12220 -34.37 20241210 5770 38.99 20240909 8.30 Y 173130 500 65 억 253876 N N 2956 N 00 N
4 20250429 140909 57 100.00 KOSDAQ IT 서비스 N N N N N 7830 160 2 2.09 6213223980 800985 118.11 7790 7990 7450 9970 5370 7670 7756.98 1.95 0 57011 8590 8130 7790 7330 6990 7960 7160 65 2300 500 5360 10 1 13046473 1022 10.70 1.90 12 6.14 732.00 4131.00 12220 20241210 -35.92 5770 20240909 35.70 11430 -31.50 20250407 7370 6.24 20250404 12220 -35.92 20241210 5770 35.70 20240909 8.30 Y 173130 500 65 억 253876 N N 2956 N 00 N
5 20250429 130908 57 100.00 KOSDAQ IT 서비스 N N N N N 7670 0 3 0.00 4925095490 636561 93.87 7790 7990 7450 9970 5370 7670 7737.04 1.95 0 26724 8590 8130 7790 7330 6990 7960 7160 65 2300 500 5360 10 1 13046473 1001 10.48 1.86 12 4.88 732.00 4131.00 12220 20241210 -37.23 5770 20240909 32.93 11430 -32.90 20250407 7370 4.07 20250404 12220 -37.23 20241210 5770 32.93 20240909 8.30 Y 173130 500 65 억 253876 N N 2956 N 00 N
6 20250429 120912 57 100.00 KOSDAQ IT 서비스 N N N N N 7990 320 2 4.17 3498622945 451080 66.52 7790 7990 7450 9970 5370 7670 7756.10 1.95 0 40762 8590 8130 7790 7330 6990 7960 7160 65 2300 500 5360 10 1 13046473 1042 10.92 1.93 12 3.46 732.00 4131.00 12220 20241210 -34.62 5770 20240909 38.47 11430 -30.10 20250407 7370 8.41 20250404 12220 -34.62 20241210 5770 38.47 20240909 8.30 Y 173130 500 65 억 253876 N N 2956 N 00 N
7 20250429 110910 57 100.00 KOSDAQ IT 서비스 N N N N N 7850 180 2 2.35 2719208465 352160 51.93 7790 7920 7450 9970 5370 7670 7721.51 1.95 0 4543 8590 8130 7790 7330 6990 7960 7160 65 2300 500 5360 10 1 13046473 1024 10.72 1.90 12 2.70 732.00 4131.00 12220 20241210 -35.76 5770 20240909 36.05 11430 -31.32 20250407 7370 6.51 20250404 12220 -35.76 20241210 5770 36.05 20240909 8.30 Y 173130 500 65 억 253876 N N 2956 N 00 N
8 20250429 100912 57 100.00 KOSDAQ IT 서비스 N N N N N 7910 240 2 3.13 1852405775 241528 35.62 7790 7920 7450 9970 5370 7670 7669.53 1.95 0 4117 8590 8130 7790 7330 6990 7960 7160 65 2300 500 5360 10 1 13046473 1032 10.81 1.91 12 1.85 732.00 4131.00 12220 20241210 -35.27 5770 20240909 37.09 11430 -30.80 20250407 7370 7.33 20250404 12220 -35.27 20241210 5770 37.09 20240909 8.30 Y 173130 500 65 억 253876 N N 2956 N 00 N
9 20250429 090913 57 100.00 KOSDAQ IT 서비스 N N N N N 7550 -120 5 -1.56 625385245 82056 12.10 7790 7790 7450 9970 5370 7670 7621.44 1.95 0 9847 8590 8130 7790 7330 6990 7960 7160 65 2300 500 5360 10 1 13046473 985 10.31 1.83 12 0.63 732.00 4131.00 12220 20241210 -38.22 5770 20240909 30.85 11430 -33.95 20250407 7370 2.44 20250404 12220 -38.22 20241210 5770 30.85 20240909 8.30 Y 173130 500 65 억 253876 N N 2956 N 00 N
10 20250428 160903 57 100.00 KOSDAQ IT 서비스 N N N N N 7670 -840 5 -9.87 5201161615 669224 106.88 8250 8250 7450 11060 5960 8510 7769.68 2.49 0 -71368 8816 8662 8356 8202 7896 8740 8280 65 2550 500 5950 10 1 13046473 1001 10.48 1.86 12 5.13 732.00 4131.00 12220 20241210 -37.23 5770 20240909 32.93 11430 -32.90 20250407 7370 4.07 20250404 12220 -37.23 20241210 5770 32.93 20240909 8.27 Y 173130 500 65 억 324283 N N 2856 N 00 N
11 20250428 150907 57 100.00 KOSDAQ IT 서비스 N N N N N 7560 -950 5 -11.16 5028923225 646623 103.27 8250 8250 7450 11060 5960 8510 7774.75 2.49 0 -73996 8816 8662 8356 8202 7896 8740 8280 65 2550 500 5950 10 1 13046473 986 10.33 1.83 12 4.96 732.00 4131.00 12220 20241210 -38.13 5770 20240909 31.02 11430 -33.86 20250407 7370 2.58 20250404 12220 -38.13 20241210 5770 31.02 20240909 8.27 Y 173130 500 65 억 324283 N N 7934 N 00 N
12 20250428 140907 57 100.00 KOSDAQ IT 서비스 N N N N N 7760 -750 5 -8.81 4057572575 519533 82.97 8250 8250 7450 11060 5960 8510 7807.11 2.49 0 -79172 8816 8662 8356 8202 7896 8740 8280 65 2550 500 5950 10 1 13046473 1012 10.60 1.88 12 3.98 732.00 4131.00 12220 20241210 -36.50 5770 20240909 34.49 11430 -32.11 20250407 7370 5.29 20250404 12220 -36.50 20241210 5770 34.49 20240909 8.27 Y 173130 500 65 억 324283 N N 7934 N 00 N