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
217270/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
20250429,160952,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,8700,460,2,5.58,5307774200,617781,247.84,8240,8840,8210,10710,5770,8240,8591.49,2.34,0,15896,8733,8486,8343,8096,7953,8610,8220,234,2470,500,6090,10,1,46701643,4063,207.14,1.03,12,1.32,42.00,8429.00,8970,20250422,-3.01,4700,20240805,85.11,8970,-3.01,20250422,5320,63.53,20250102,8970,-3.01,20250422,4700,85.11,20240805,1.58,Y,217270,500,233 억,,1093327,N,N,41951,N,00,N
20250429,150955,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,8680,440,2,5.34,5066188065,589995,236.69,8240,8840,8210,10710,5770,8240,8586.83,2.34,0,16951,8733,8486,8343,8096,7953,8610,8220,234,2470,500,6090,10,1,46701643,4054,206.67,1.03,12,1.26,42.00,8429.00,8970,20250422,-3.23,4700,20240805,84.68,8970,-3.23,20250422,5320,63.16,20250102,8970,-3.23,20250422,4700,84.68,20240805,1.58,Y,217270,500,233 억,,1093327,N,N,12535,N,00,N
20250429,140958,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,8610,370,2,4.49,4398154070,512857,205.75,8240,8840,8210,10710,5770,8240,8575.79,2.34,0,22808,8733,8486,8343,8096,7953,8610,8220,234,2470,500,6090,10,1,46701643,4021,205.00,1.02,12,1.10,42.00,8429.00,8970,20250422,-4.01,4700,20240805,83.19,8970,-4.01,20250422,5320,61.84,20250102,8970,-4.01,20250422,4700,83.19,20240805,1.58,Y,217270,500,233 억,,1093327,N,N,12535,N,00,N
20250429,130955,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,8630,390,2,4.73,2910964400,340216,136.49,8240,8840,8210,10710,5770,8240,8556.22,2.34,0,23344,8733,8486,8343,8096,7953,8610,8220,234,2470,500,6090,10,1,46701643,4030,205.48,1.02,12,0.73,42.00,8429.00,8970,20250422,-3.79,4700,20240805,83.62,8970,-3.79,20250422,5320,62.22,20250102,8970,-3.79,20250422,4700,83.62,20240805,1.58,Y,217270,500,233 억,,1093327,N,N,12535,N,00,N
20250429,120959,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,8390,150,2,1.82,1179103645,140393,56.32,8240,8600,8210,10710,5770,8240,8398.59,2.34,0,3436,8733,8486,8343,8096,7953,8610,8220,234,2470,500,6090,10,1,46701643,3918,199.76,1.00,12,0.30,42.00,8429.00,8970,20250422,-6.47,4700,20240805,78.51,8970,-6.47,20250422,5320,57.71,20250102,8970,-6.47,20250422,4700,78.51,20240805,1.58,Y,217270,500,233 억,,1093327,N,N,12535,N,00,N
20250429,110957,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,8430,190,2,2.31,973232620,115819,46.46,8240,8600,8210,10710,5770,8240,8403.05,2.34,0,98,8733,8486,8343,8096,7953,8610,8220,234,2470,500,6090,10,1,46701643,3937,200.71,1.00,12,0.25,42.00,8429.00,8970,20250422,-6.02,4700,20240805,79.36,8970,-6.02,20250422,5320,58.46,20250102,8970,-6.02,20250422,4700,79.36,20240805,1.58,Y,217270,500,233 억,,1093327,N,N,12535,N,00,N
20250429,100959,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,8340,100,2,1.21,671633545,80006,32.10,8240,8600,8210,10710,5770,8240,8394.79,2.34,0,314,8733,8486,8343,8096,7953,8610,8220,234,2470,500,6090,10,1,46701643,3895,198.57,0.99,12,0.17,42.00,8429.00,8970,20250422,-7.02,4700,20240805,77.45,8970,-7.02,20250422,5320,56.77,20250102,8970,-7.02,20250422,4700,77.45,20240805,1.58,Y,217270,500,233 억,,1093327,N,N,12535,N,00,N
20250429,091000,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,8240,0,3,0.00,65779620,7909,3.17,8240,8390,8230,10710,5770,8240,8317.06,2.34,0,669,8733,8486,8343,8096,7953,8610,8220,234,2470,500,6090,10,1,46701643,3848,196.19,0.98,12,0.02,42.00,8429.00,8970,20250422,-8.14,4700,20240805,75.32,8970,-8.14,20250422,5320,54.89,20250102,8970,-8.14,20250422,4700,75.32,20240805,1.58,Y,217270,500,233 억,,1093327,N,N,12535,N,00,N
20250428,160950,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,8240,-30,5,-0.36,2080826645,248396,129.00,8230,8590,8200,10750,5790,8270,8377.20,2.31,0,13550,8743,8506,8333,8096,7923,8420,8010,234,2480,500,6110,10,1,46701643,3848,196.19,0.98,12,0.53,42.00,8429.00,8970,20250422,-8.14,4700,20240805,75.32,8970,-8.14,20250422,5320,54.89,20250102,8970,-8.14,20250422,4700,75.32,20240805,1.61,Y,217270,500,233 억,,1079754,N,N,12535,N,00,N
20250428,150954,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,8270,0,3,0.00,2049285085,244582,127.02,8230,8590,8200,10750,5790,8270,8378.72,2.31,0,13768,8743,8506,8333,8096,7923,8420,8010,234,2480,500,6110,10,1,46701643,3862,196.90,0.98,12,0.52,42.00,8429.00,8970,20250422,-7.80,4700,20240805,75.96,8970,-7.80,20250422,5320,55.45,20250102,8970,-7.80,20250422,4700,75.96,20240805,1.61,Y,217270,500,233 억,,1079754,N,N,2701,N,00,N
20250428,140955,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,8290,20,2,0.24,1826639635,217702,113.06,8230,8590,8200,10750,5790,8270,8390.55,2.31,0,22410,8743,8506,8333,8096,7923,8420,8010,234,2480,500,6110,10,1,46701643,3872,197.38,0.98,12,0.47,42.00,8429.00,8970,20250422,-7.58,4700,20240805,76.38,8970,-7.58,20250422,5320,55.83,20250102,8970,-7.58,20250422,4700,76.38,20240805,1.61,Y,217270,500,233 억,,1079754,N,N,2701,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 160952 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 8700 460 2 5.58 5307774200 617781 247.84 8240 8840 8210 10710 5770 8240 8591.49 2.34 0 15896 8733 8486 8343 8096 7953 8610 8220 234 2470 500 6090 10 1 46701643 4063 207.14 1.03 12 1.32 42.00 8429.00 8970 20250422 -3.01 4700 20240805 85.11 8970 -3.01 20250422 5320 63.53 20250102 8970 -3.01 20250422 4700 85.11 20240805 1.58 Y 217270 500 233 억 1093327 N N 41951 N 00 N
3 20250429 150955 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 8680 440 2 5.34 5066188065 589995 236.69 8240 8840 8210 10710 5770 8240 8586.83 2.34 0 16951 8733 8486 8343 8096 7953 8610 8220 234 2470 500 6090 10 1 46701643 4054 206.67 1.03 12 1.26 42.00 8429.00 8970 20250422 -3.23 4700 20240805 84.68 8970 -3.23 20250422 5320 63.16 20250102 8970 -3.23 20250422 4700 84.68 20240805 1.58 Y 217270 500 233 억 1093327 N N 12535 N 00 N
4 20250429 140958 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 8610 370 2 4.49 4398154070 512857 205.75 8240 8840 8210 10710 5770 8240 8575.79 2.34 0 22808 8733 8486 8343 8096 7953 8610 8220 234 2470 500 6090 10 1 46701643 4021 205.00 1.02 12 1.10 42.00 8429.00 8970 20250422 -4.01 4700 20240805 83.19 8970 -4.01 20250422 5320 61.84 20250102 8970 -4.01 20250422 4700 83.19 20240805 1.58 Y 217270 500 233 억 1093327 N N 12535 N 00 N
5 20250429 130955 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 8630 390 2 4.73 2910964400 340216 136.49 8240 8840 8210 10710 5770 8240 8556.22 2.34 0 23344 8733 8486 8343 8096 7953 8610 8220 234 2470 500 6090 10 1 46701643 4030 205.48 1.02 12 0.73 42.00 8429.00 8970 20250422 -3.79 4700 20240805 83.62 8970 -3.79 20250422 5320 62.22 20250102 8970 -3.79 20250422 4700 83.62 20240805 1.58 Y 217270 500 233 억 1093327 N N 12535 N 00 N
6 20250429 120959 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 8390 150 2 1.82 1179103645 140393 56.32 8240 8600 8210 10710 5770 8240 8398.59 2.34 0 3436 8733 8486 8343 8096 7953 8610 8220 234 2470 500 6090 10 1 46701643 3918 199.76 1.00 12 0.30 42.00 8429.00 8970 20250422 -6.47 4700 20240805 78.51 8970 -6.47 20250422 5320 57.71 20250102 8970 -6.47 20250422 4700 78.51 20240805 1.58 Y 217270 500 233 억 1093327 N N 12535 N 00 N
7 20250429 110957 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 8430 190 2 2.31 973232620 115819 46.46 8240 8600 8210 10710 5770 8240 8403.05 2.34 0 98 8733 8486 8343 8096 7953 8610 8220 234 2470 500 6090 10 1 46701643 3937 200.71 1.00 12 0.25 42.00 8429.00 8970 20250422 -6.02 4700 20240805 79.36 8970 -6.02 20250422 5320 58.46 20250102 8970 -6.02 20250422 4700 79.36 20240805 1.58 Y 217270 500 233 억 1093327 N N 12535 N 00 N
8 20250429 100959 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 8340 100 2 1.21 671633545 80006 32.10 8240 8600 8210 10710 5770 8240 8394.79 2.34 0 314 8733 8486 8343 8096 7953 8610 8220 234 2470 500 6090 10 1 46701643 3895 198.57 0.99 12 0.17 42.00 8429.00 8970 20250422 -7.02 4700 20240805 77.45 8970 -7.02 20250422 5320 56.77 20250102 8970 -7.02 20250422 4700 77.45 20240805 1.58 Y 217270 500 233 억 1093327 N N 12535 N 00 N
9 20250429 091000 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 8240 0 3 0.00 65779620 7909 3.17 8240 8390 8230 10710 5770 8240 8317.06 2.34 0 669 8733 8486 8343 8096 7953 8610 8220 234 2470 500 6090 10 1 46701643 3848 196.19 0.98 12 0.02 42.00 8429.00 8970 20250422 -8.14 4700 20240805 75.32 8970 -8.14 20250422 5320 54.89 20250102 8970 -8.14 20250422 4700 75.32 20240805 1.58 Y 217270 500 233 억 1093327 N N 12535 N 00 N
10 20250428 160950 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 8240 -30 5 -0.36 2080826645 248396 129.00 8230 8590 8200 10750 5790 8270 8377.20 2.31 0 13550 8743 8506 8333 8096 7923 8420 8010 234 2480 500 6110 10 1 46701643 3848 196.19 0.98 12 0.53 42.00 8429.00 8970 20250422 -8.14 4700 20240805 75.32 8970 -8.14 20250422 5320 54.89 20250102 8970 -8.14 20250422 4700 75.32 20240805 1.61 Y 217270 500 233 억 1079754 N N 12535 N 00 N
11 20250428 150954 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 8270 0 3 0.00 2049285085 244582 127.02 8230 8590 8200 10750 5790 8270 8378.72 2.31 0 13768 8743 8506 8333 8096 7923 8420 8010 234 2480 500 6110 10 1 46701643 3862 196.90 0.98 12 0.52 42.00 8429.00 8970 20250422 -7.80 4700 20240805 75.96 8970 -7.80 20250422 5320 55.45 20250102 8970 -7.80 20250422 4700 75.96 20240805 1.61 Y 217270 500 233 억 1079754 N N 2701 N 00 N
12 20250428 140955 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 8290 20 2 0.24 1826639635 217702 113.06 8230 8590 8200 10750 5790 8270 8390.55 2.31 0 22410 8743 8506 8333 8096 7923 8420 8010 234 2480 500 6110 10 1 46701643 3872 197.38 0.98 12 0.47 42.00 8429.00 8970 20250422 -7.58 4700 20240805 76.38 8970 -7.58 20250422 5320 55.83 20250102 8970 -7.58 20250422 4700 76.38 20240805 1.61 Y 217270 500 233 억 1079754 N N 2701 N 00 N