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
296640/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
20250429,161113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7450,240,2,3.33,163073775,22174,129.05,7210,7490,7190,9370,5050,7210,7353.69,2.83,0,4816,7403,7306,7243,7146,7083,7275,7115,26,2160,500,4610,10,1,5178252,386,12.56,1.14,12,0.43,593.00,6514.00,9340,20240517,-20.24,5000,20241113,49.00,9240,-19.37,20250410,5700,30.70,20250203,9340,-20.24,20240517,5000,49.00,20241113,1.93,Y,296640,500,26 억,,146655,N,N,76,N,00,N
20250429,151118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7470,260,2,3.61,155948985,21218,123.49,7210,7490,7190,9370,5050,7210,7349.84,2.83,0,4702,7403,7306,7243,7146,7083,7275,7115,26,2160,500,4610,10,1,5178252,387,12.60,1.15,12,0.41,593.00,6514.00,9340,20240517,-20.02,5000,20241113,49.40,9240,-19.16,20250410,5700,31.05,20250203,9340,-20.02,20240517,5000,49.40,20241113,1.93,Y,296640,500,26 억,,146655,N,N,76,N,00,N
20250429,141121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7475,265,2,3.68,141756935,19319,112.44,7210,7490,7190,9370,5050,7210,7337.70,2.83,0,4181,7403,7306,7243,7146,7083,7275,7115,26,2160,500,4610,10,1,5178252,387,12.61,1.15,12,0.37,593.00,6514.00,9340,20240517,-19.97,5000,20241113,49.50,9240,-19.10,20250410,5700,31.14,20250203,9340,-19.97,20240517,5000,49.50,20241113,1.93,Y,296640,500,26 억,,146655,N,N,76,N,00,N
20250429,131118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7430,220,2,3.05,91288100,12511,72.81,7210,7450,7190,9370,5050,7210,7296.63,2.83,0,3158,7403,7306,7243,7146,7083,7275,7115,26,2160,500,4610,10,1,5178252,385,12.53,1.14,12,0.24,593.00,6514.00,9340,20240517,-20.45,5000,20241113,48.60,9240,-19.59,20250410,5700,30.35,20250203,9340,-20.45,20240517,5000,48.60,20241113,1.93,Y,296640,500,26 억,,146655,N,N,76,N,00,N
20250429,121122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,190,2,2.64,78590080,10797,62.84,7210,7400,7190,9370,5050,7210,7278.88,2.83,0,2477,7403,7306,7243,7146,7083,7275,7115,26,2160,500,4610,10,1,5178252,383,12.48,1.14,12,0.21,593.00,6514.00,9340,20240517,-20.77,5000,20241113,48.00,9240,-19.91,20250410,5700,29.82,20250203,9340,-20.77,20240517,5000,48.00,20241113,1.93,Y,296640,500,26 억,,146655,N,N,76,N,00,N
20250429,111120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7290,80,2,1.11,56997270,7855,45.72,7210,7310,7190,9370,5050,7210,7256.18,2.83,0,1956,7403,7306,7243,7146,7083,7275,7115,26,2160,500,4610,10,1,5178252,377,12.29,1.12,12,0.15,593.00,6514.00,9340,20240517,-21.95,5000,20241113,45.80,9240,-21.10,20250410,5700,27.89,20250203,9340,-21.95,20240517,5000,45.80,20241113,1.93,Y,296640,500,26 억,,146655,N,N,76,N,00,N
20250429,101122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7230,20,2,0.28,21491710,2968,17.27,7210,7310,7190,9370,5050,7210,7241.14,2.83,0,508,7403,7306,7243,7146,7083,7275,7115,26,2160,500,4610,10,1,5178252,374,12.19,1.11,12,0.06,593.00,6514.00,9340,20240517,-22.59,5000,20241113,44.60,9240,-21.75,20250410,5700,26.84,20250203,9340,-22.59,20240517,5000,44.60,20241113,1.93,Y,296640,500,26 억,,146655,N,N,76,N,00,N
20250429,091124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7220,10,2,0.14,7988130,1108,6.45,7210,7230,7190,9370,5050,7210,7209.50,2.83,0,796,7403,7306,7243,7146,7083,7275,7115,26,2160,500,4610,10,1,5178252,374,12.18,1.11,12,0.02,593.00,6514.00,9340,20240517,-22.70,5000,20241113,44.40,9240,-21.86,20250410,5700,26.67,20250203,9340,-22.70,20240517,5000,44.40,20241113,1.93,Y,296640,500,26 억,,146655,N,N,76,N,00,N
20250428,161112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7210,-130,5,-1.77,123865320,17125,111.32,7340,7340,7180,9540,5140,7340,7233.01,2.85,0,-981,7706,7522,7386,7202,7066,7455,7135,26,2200,500,4690,10,1,5178252,373,12.16,1.11,12,0.33,593.00,6514.00,9340,20240517,-22.81,5000,20241113,44.20,9240,-21.97,20250410,5700,26.49,20250203,9340,-22.81,20240517,5000,44.20,20241113,1.91,Y,296640,500,26 억,,147614,N,N,76,N,00,N
20250428,151116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7210,-130,5,-1.77,117794090,16283,105.85,7340,7340,7180,9540,5140,7340,7234.18,2.85,0,-998,7706,7522,7386,7202,7066,7455,7135,26,2200,500,4690,10,1,5178252,373,12.16,1.11,12,0.31,593.00,6514.00,9340,20240517,-22.81,5000,20241113,44.20,9240,-21.97,20250410,5700,26.49,20250203,9340,-22.81,20240517,5000,44.20,20241113,1.91,Y,296640,500,26 억,,147614,N,N,221,N,00,N
20250428,141117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7260,-80,5,-1.09,92846260,12831,83.41,7340,7340,7180,9540,5140,7340,7236.09,2.85,0,-1722,7706,7522,7386,7202,7066,7455,7135,26,2200,500,4690,10,1,5178252,376,12.24,1.11,12,0.25,593.00,6514.00,9340,20240517,-22.27,5000,20241113,45.20,9240,-21.43,20250410,5700,27.37,20250203,9340,-22.27,20240517,5000,45.20,20241113,1.91,Y,296640,500,26 억,,147614,N,N,221,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 161113 57 100.00 KOSDAQ IT 서비스 N N N N N 7450 240 2 3.33 163073775 22174 129.05 7210 7490 7190 9370 5050 7210 7353.69 2.83 0 4816 7403 7306 7243 7146 7083 7275 7115 26 2160 500 4610 10 1 5178252 386 12.56 1.14 12 0.43 593.00 6514.00 9340 20240517 -20.24 5000 20241113 49.00 9240 -19.37 20250410 5700 30.70 20250203 9340 -20.24 20240517 5000 49.00 20241113 1.93 Y 296640 500 26 억 146655 N N 76 N 00 N
3 20250429 151118 57 100.00 KOSDAQ IT 서비스 N N N N N 7470 260 2 3.61 155948985 21218 123.49 7210 7490 7190 9370 5050 7210 7349.84 2.83 0 4702 7403 7306 7243 7146 7083 7275 7115 26 2160 500 4610 10 1 5178252 387 12.60 1.15 12 0.41 593.00 6514.00 9340 20240517 -20.02 5000 20241113 49.40 9240 -19.16 20250410 5700 31.05 20250203 9340 -20.02 20240517 5000 49.40 20241113 1.93 Y 296640 500 26 억 146655 N N 76 N 00 N
4 20250429 141121 57 100.00 KOSDAQ IT 서비스 N N N N N 7475 265 2 3.68 141756935 19319 112.44 7210 7490 7190 9370 5050 7210 7337.70 2.83 0 4181 7403 7306 7243 7146 7083 7275 7115 26 2160 500 4610 10 1 5178252 387 12.61 1.15 12 0.37 593.00 6514.00 9340 20240517 -19.97 5000 20241113 49.50 9240 -19.10 20250410 5700 31.14 20250203 9340 -19.97 20240517 5000 49.50 20241113 1.93 Y 296640 500 26 억 146655 N N 76 N 00 N
5 20250429 131118 57 100.00 KOSDAQ IT 서비스 N N N N N 7430 220 2 3.05 91288100 12511 72.81 7210 7450 7190 9370 5050 7210 7296.63 2.83 0 3158 7403 7306 7243 7146 7083 7275 7115 26 2160 500 4610 10 1 5178252 385 12.53 1.14 12 0.24 593.00 6514.00 9340 20240517 -20.45 5000 20241113 48.60 9240 -19.59 20250410 5700 30.35 20250203 9340 -20.45 20240517 5000 48.60 20241113 1.93 Y 296640 500 26 억 146655 N N 76 N 00 N
6 20250429 121122 57 100.00 KOSDAQ IT 서비스 N N N N N 7400 190 2 2.64 78590080 10797 62.84 7210 7400 7190 9370 5050 7210 7278.88 2.83 0 2477 7403 7306 7243 7146 7083 7275 7115 26 2160 500 4610 10 1 5178252 383 12.48 1.14 12 0.21 593.00 6514.00 9340 20240517 -20.77 5000 20241113 48.00 9240 -19.91 20250410 5700 29.82 20250203 9340 -20.77 20240517 5000 48.00 20241113 1.93 Y 296640 500 26 억 146655 N N 76 N 00 N
7 20250429 111120 57 100.00 KOSDAQ IT 서비스 N N N N N 7290 80 2 1.11 56997270 7855 45.72 7210 7310 7190 9370 5050 7210 7256.18 2.83 0 1956 7403 7306 7243 7146 7083 7275 7115 26 2160 500 4610 10 1 5178252 377 12.29 1.12 12 0.15 593.00 6514.00 9340 20240517 -21.95 5000 20241113 45.80 9240 -21.10 20250410 5700 27.89 20250203 9340 -21.95 20240517 5000 45.80 20241113 1.93 Y 296640 500 26 억 146655 N N 76 N 00 N
8 20250429 101122 57 100.00 KOSDAQ IT 서비스 N N N N N 7230 20 2 0.28 21491710 2968 17.27 7210 7310 7190 9370 5050 7210 7241.14 2.83 0 508 7403 7306 7243 7146 7083 7275 7115 26 2160 500 4610 10 1 5178252 374 12.19 1.11 12 0.06 593.00 6514.00 9340 20240517 -22.59 5000 20241113 44.60 9240 -21.75 20250410 5700 26.84 20250203 9340 -22.59 20240517 5000 44.60 20241113 1.93 Y 296640 500 26 억 146655 N N 76 N 00 N
9 20250429 091124 57 100.00 KOSDAQ IT 서비스 N N N N N 7220 10 2 0.14 7988130 1108 6.45 7210 7230 7190 9370 5050 7210 7209.50 2.83 0 796 7403 7306 7243 7146 7083 7275 7115 26 2160 500 4610 10 1 5178252 374 12.18 1.11 12 0.02 593.00 6514.00 9340 20240517 -22.70 5000 20241113 44.40 9240 -21.86 20250410 5700 26.67 20250203 9340 -22.70 20240517 5000 44.40 20241113 1.93 Y 296640 500 26 억 146655 N N 76 N 00 N
10 20250428 161112 57 100.00 KOSDAQ IT 서비스 N N N N N 7210 -130 5 -1.77 123865320 17125 111.32 7340 7340 7180 9540 5140 7340 7233.01 2.85 0 -981 7706 7522 7386 7202 7066 7455 7135 26 2200 500 4690 10 1 5178252 373 12.16 1.11 12 0.33 593.00 6514.00 9340 20240517 -22.81 5000 20241113 44.20 9240 -21.97 20250410 5700 26.49 20250203 9340 -22.81 20240517 5000 44.20 20241113 1.91 Y 296640 500 26 억 147614 N N 76 N 00 N
11 20250428 151116 57 100.00 KOSDAQ IT 서비스 N N N N N 7210 -130 5 -1.77 117794090 16283 105.85 7340 7340 7180 9540 5140 7340 7234.18 2.85 0 -998 7706 7522 7386 7202 7066 7455 7135 26 2200 500 4690 10 1 5178252 373 12.16 1.11 12 0.31 593.00 6514.00 9340 20240517 -22.81 5000 20241113 44.20 9240 -21.97 20250410 5700 26.49 20250203 9340 -22.81 20240517 5000 44.20 20241113 1.91 Y 296640 500 26 억 147614 N N 221 N 00 N
12 20250428 141117 57 100.00 KOSDAQ IT 서비스 N N N N N 7260 -80 5 -1.09 92846260 12831 83.41 7340 7340 7180 9540 5140 7340 7236.09 2.85 0 -1722 7706 7522 7386 7202 7066 7455 7135 26 2200 500 4690 10 1 5178252 376 12.24 1.11 12 0.25 593.00 6514.00 9340 20240517 -22.27 5000 20241113 45.20 9240 -21.43 20250410 5700 27.37 20250203 9340 -22.27 20240517 5000 45.20 20241113 1.91 Y 296640 500 26 억 147614 N N 221 N 00 N