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
192250/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
20250429,160920,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,9800,460,2,4.93,6860979880,670842,685.53,9180,10980,9090,12140,6540,9340,10227.95,1.98,0,7939,10153,9746,9463,9056,8773,9605,8915,71,2800,1000,5790,10,1,7067125,693,41.53,0.74,12,9.49,236.00,13220.00,13950,20240422,-29.75,6510,20241210,50.54,10980,-10.75,20250429,7400,32.43,20250331,10980,-10.75,20250429,826,1086.44,20240806,1.76,Y,192250,1000,70 억,,140085,N,N,1587,N,00,N
20250429,150923,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,9700,360,2,3.85,6749148450,659398,673.84,9180,10980,9090,12140,6540,9340,10235.32,1.98,0,8702,10153,9746,9463,9056,8773,9605,8915,71,2800,1000,5790,10,1,7067125,686,41.10,0.73,12,9.33,236.00,13220.00,13950,20240422,-30.47,6510,20241210,49.00,10980,-11.66,20250429,7400,31.08,20250331,10980,-11.66,20250429,826,1074.33,20240806,1.76,Y,192250,1000,70 억,,140085,N,N,1238,N,00,N
20250429,140925,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,9800,460,2,4.93,6461179135,629956,643.75,9180,10980,9090,12140,6540,9340,10256.56,1.98,0,2158,10153,9746,9463,9056,8773,9605,8915,71,2800,1000,5790,10,1,7067125,693,41.53,0.74,12,8.91,236.00,13220.00,13950,20240422,-29.75,6510,20241210,50.54,10980,-10.75,20250429,7400,32.43,20250331,10980,-10.75,20250429,826,1086.44,20240806,1.76,Y,192250,1000,70 억,,140085,N,N,1238,N,00,N
20250429,130923,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,10070,730,2,7.82,5700186435,552859,564.97,9180,10980,9090,12140,6540,9340,10310.38,1.98,0,-13423,10153,9746,9463,9056,8773,9605,8915,71,2800,1000,5790,10,1,7067125,712,42.67,0.76,12,7.82,236.00,13220.00,13950,20240422,-27.81,6510,20241210,54.69,10980,-8.29,20250429,7400,36.08,20250331,10980,-8.29,20250429,826,1119.13,20240806,1.76,Y,192250,1000,70 억,,140085,N,N,1238,N,00,N
20250429,120927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9430,90,2,0.96,166396310,17883,18.27,9180,9510,9090,12140,6540,9340,9304.72,1.98,0,-309,10153,9746,9463,9056,8773,9605,8915,71,2800,1000,5790,10,1,7067125,666,39.96,0.71,12,0.25,236.00,13220.00,13950,20240422,-32.40,6510,20241210,44.85,10240,-7.91,20250116,7400,27.43,20250331,10240,-7.91,20250116,826,1041.65,20240806,1.76,Y,192250,1000,70 억,,140085,N,N,1238,N,00,N
20250429,110925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9180,-160,5,-1.71,114238120,12297,12.57,9180,9510,9090,12140,6540,9340,9289.91,1.98,0,-428,10153,9746,9463,9056,8773,9605,8915,71,2800,1000,5790,10,1,7067125,649,38.90,0.69,12,0.17,236.00,13220.00,13950,20240422,-34.19,6510,20241210,41.01,10240,-10.35,20250116,7400,24.05,20250331,10240,-10.35,20250116,826,1011.38,20240806,1.76,Y,192250,1000,70 억,,140085,N,N,1238,N,00,N
20250429,100927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9230,-110,5,-1.18,86672630,9310,9.51,9180,9510,9120,12140,6540,9340,9309.62,1.98,0,-930,10153,9746,9463,9056,8773,9605,8915,71,2800,1000,5790,10,1,7067125,652,39.11,0.70,12,0.13,236.00,13220.00,13950,20240422,-33.84,6510,20241210,41.78,10240,-9.86,20250116,7400,24.73,20250331,10240,-9.86,20250116,826,1017.43,20240806,1.76,Y,192250,1000,70 억,,140085,N,N,1238,N,00,N
20250429,090928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9460,120,2,1.28,31489480,3358,3.43,9180,9510,9180,12140,6540,9340,9377.46,1.98,0,-296,10153,9746,9463,9056,8773,9605,8915,71,2800,1000,5790,10,1,7067125,669,40.08,0.72,12,0.05,236.00,13220.00,13950,20240422,-32.19,6510,20241210,45.31,10240,-7.62,20250116,7400,27.84,20250331,10240,-7.62,20250116,826,1045.28,20240806,1.76,Y,192250,1000,70 억,,140085,N,N,1238,N,00,N
20250428,160918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9340,340,2,3.78,913026330,96671,1496.92,9440,9870,9180,11700,6300,9000,9444.68,2.14,0,-11114,9293,9146,9013,8866,8733,9080,8800,71,2700,1000,5580,10,1,7067125,660,39.58,0.71,12,1.37,236.00,13220.00,13950,20240422,-33.05,6510,20241210,43.47,10240,-8.79,20250116,7400,26.22,20250331,10240,-8.79,20250116,826,1030.75,20240806,1.76,Y,192250,1000,70 억,,151243,N,N,1238,N,00,N
20250428,150922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9340,340,2,3.78,894995060,94740,1467.02,9440,9870,9180,11700,6300,9000,9446.86,2.14,0,-11611,9293,9146,9013,8866,8733,9080,8800,71,2700,1000,5580,10,1,7067125,660,39.58,0.71,12,1.34,236.00,13220.00,13950,20240422,-33.05,6510,20241210,43.47,10240,-8.79,20250116,7400,26.22,20250331,10240,-8.79,20250116,826,1030.75,20240806,1.76,Y,192250,1000,70 억,,151243,N,N,0,N,00,N
20250428,140923,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9400,400,2,4.44,870038280,92062,1425.55,9440,9870,9180,11700,6300,9000,9450.57,2.14,0,-12638,9293,9146,9013,8866,8733,9080,8800,71,2700,1000,5580,10,1,7067125,664,39.83,0.71,12,1.30,236.00,13220.00,13950,20240422,-32.62,6510,20241210,44.39,10240,-8.20,20250116,7400,27.03,20250331,10240,-8.20,20250116,826,1038.01,20240806,1.76,Y,192250,1000,70 억,,151243,N,N,0,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 160920 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 9800 460 2 4.93 6860979880 670842 685.53 9180 10980 9090 12140 6540 9340 10227.95 1.98 0 7939 10153 9746 9463 9056 8773 9605 8915 71 2800 1000 5790 10 1 7067125 693 41.53 0.74 12 9.49 236.00 13220.00 13950 20240422 -29.75 6510 20241210 50.54 10980 -10.75 20250429 7400 32.43 20250331 10980 -10.75 20250429 826 1086.44 20240806 1.76 Y 192250 1000 70 억 140085 N N 1587 N 00 N
3 20250429 150923 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 9700 360 2 3.85 6749148450 659398 673.84 9180 10980 9090 12140 6540 9340 10235.32 1.98 0 8702 10153 9746 9463 9056 8773 9605 8915 71 2800 1000 5790 10 1 7067125 686 41.10 0.73 12 9.33 236.00 13220.00 13950 20240422 -30.47 6510 20241210 49.00 10980 -11.66 20250429 7400 31.08 20250331 10980 -11.66 20250429 826 1074.33 20240806 1.76 Y 192250 1000 70 억 140085 N N 1238 N 00 N
4 20250429 140925 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 9800 460 2 4.93 6461179135 629956 643.75 9180 10980 9090 12140 6540 9340 10256.56 1.98 0 2158 10153 9746 9463 9056 8773 9605 8915 71 2800 1000 5790 10 1 7067125 693 41.53 0.74 12 8.91 236.00 13220.00 13950 20240422 -29.75 6510 20241210 50.54 10980 -10.75 20250429 7400 32.43 20250331 10980 -10.75 20250429 826 1086.44 20240806 1.76 Y 192250 1000 70 억 140085 N N 1238 N 00 N
5 20250429 130923 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 10070 730 2 7.82 5700186435 552859 564.97 9180 10980 9090 12140 6540 9340 10310.38 1.98 0 -13423 10153 9746 9463 9056 8773 9605 8915 71 2800 1000 5790 10 1 7067125 712 42.67 0.76 12 7.82 236.00 13220.00 13950 20240422 -27.81 6510 20241210 54.69 10980 -8.29 20250429 7400 36.08 20250331 10980 -8.29 20250429 826 1119.13 20240806 1.76 Y 192250 1000 70 억 140085 N N 1238 N 00 N
6 20250429 120927 57 100.00 KOSDAQ IT 서비스 N N N N N 9430 90 2 0.96 166396310 17883 18.27 9180 9510 9090 12140 6540 9340 9304.72 1.98 0 -309 10153 9746 9463 9056 8773 9605 8915 71 2800 1000 5790 10 1 7067125 666 39.96 0.71 12 0.25 236.00 13220.00 13950 20240422 -32.40 6510 20241210 44.85 10240 -7.91 20250116 7400 27.43 20250331 10240 -7.91 20250116 826 1041.65 20240806 1.76 Y 192250 1000 70 억 140085 N N 1238 N 00 N
7 20250429 110925 57 100.00 KOSDAQ IT 서비스 N N N N N 9180 -160 5 -1.71 114238120 12297 12.57 9180 9510 9090 12140 6540 9340 9289.91 1.98 0 -428 10153 9746 9463 9056 8773 9605 8915 71 2800 1000 5790 10 1 7067125 649 38.90 0.69 12 0.17 236.00 13220.00 13950 20240422 -34.19 6510 20241210 41.01 10240 -10.35 20250116 7400 24.05 20250331 10240 -10.35 20250116 826 1011.38 20240806 1.76 Y 192250 1000 70 억 140085 N N 1238 N 00 N
8 20250429 100927 57 100.00 KOSDAQ IT 서비스 N N N N N 9230 -110 5 -1.18 86672630 9310 9.51 9180 9510 9120 12140 6540 9340 9309.62 1.98 0 -930 10153 9746 9463 9056 8773 9605 8915 71 2800 1000 5790 10 1 7067125 652 39.11 0.70 12 0.13 236.00 13220.00 13950 20240422 -33.84 6510 20241210 41.78 10240 -9.86 20250116 7400 24.73 20250331 10240 -9.86 20250116 826 1017.43 20240806 1.76 Y 192250 1000 70 억 140085 N N 1238 N 00 N
9 20250429 090928 57 100.00 KOSDAQ IT 서비스 N N N N N 9460 120 2 1.28 31489480 3358 3.43 9180 9510 9180 12140 6540 9340 9377.46 1.98 0 -296 10153 9746 9463 9056 8773 9605 8915 71 2800 1000 5790 10 1 7067125 669 40.08 0.72 12 0.05 236.00 13220.00 13950 20240422 -32.19 6510 20241210 45.31 10240 -7.62 20250116 7400 27.84 20250331 10240 -7.62 20250116 826 1045.28 20240806 1.76 Y 192250 1000 70 억 140085 N N 1238 N 00 N
10 20250428 160918 57 100.00 KOSDAQ IT 서비스 N N N N N 9340 340 2 3.78 913026330 96671 1496.92 9440 9870 9180 11700 6300 9000 9444.68 2.14 0 -11114 9293 9146 9013 8866 8733 9080 8800 71 2700 1000 5580 10 1 7067125 660 39.58 0.71 12 1.37 236.00 13220.00 13950 20240422 -33.05 6510 20241210 43.47 10240 -8.79 20250116 7400 26.22 20250331 10240 -8.79 20250116 826 1030.75 20240806 1.76 Y 192250 1000 70 억 151243 N N 1238 N 00 N
11 20250428 150922 57 100.00 KOSDAQ IT 서비스 N N N N N 9340 340 2 3.78 894995060 94740 1467.02 9440 9870 9180 11700 6300 9000 9446.86 2.14 0 -11611 9293 9146 9013 8866 8733 9080 8800 71 2700 1000 5580 10 1 7067125 660 39.58 0.71 12 1.34 236.00 13220.00 13950 20240422 -33.05 6510 20241210 43.47 10240 -8.79 20250116 7400 26.22 20250331 10240 -8.79 20250116 826 1030.75 20240806 1.76 Y 192250 1000 70 억 151243 N N 0 N 00 N
12 20250428 140923 57 100.00 KOSDAQ IT 서비스 N N N N N 9400 400 2 4.44 870038280 92062 1425.55 9440 9870 9180 11700 6300 9000 9450.57 2.14 0 -12638 9293 9146 9013 8866 8733 9080 8800 71 2700 1000 5580 10 1 7067125 664 39.83 0.71 12 1.30 236.00 13220.00 13950 20240422 -32.62 6510 20241210 44.39 10240 -8.20 20250116 7400 27.03 20250331 10240 -8.20 20250116 826 1038.01 20240806 1.76 Y 192250 1000 70 억 151243 N N 0 N 00 N