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
315640/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
20250429,161131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7040,90,2,1.29,1166736770,167286,82.94,6940,7070,6890,9030,4870,6950,6974.41,1.21,0,33809,7390,7170,7050,6830,6710,7110,6770,112,2080,500,5000,10,1,22421268,1578,-17.43,8.32,12,0.75,-404.00,846.00,9940,20240610,-29.18,4160,20240805,69.23,9090,-22.55,20250206,5100,38.04,20250409,9940,-29.18,20240610,4160,69.23,20240805,1.16,Y,315640,500,112 억,,270322,N,N,3836,N,00,N
20250429,151137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7000,50,2,0.72,1115702610,160021,79.34,6940,7070,6890,9030,4870,6950,6972.23,1.21,0,34531,7390,7170,7050,6830,6710,7110,6770,112,2080,500,5000,10,1,22421268,1569,-17.33,8.27,12,0.71,-404.00,846.00,9940,20240610,-29.58,4160,20240805,68.27,9090,-22.99,20250206,5100,37.25,20250409,9940,-29.58,20240610,4160,68.27,20240805,1.16,Y,315640,500,112 억,,270322,N,N,3573,N,00,N
20250429,141139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6960,10,2,0.14,999630080,143427,71.11,6940,7070,6890,9030,4870,6950,6969.61,1.21,0,31786,7390,7170,7050,6830,6710,7110,6770,112,2080,500,5000,10,1,22421268,1561,-17.23,8.23,12,0.64,-404.00,846.00,9940,20240610,-29.98,4160,20240805,67.31,9090,-23.43,20250206,5100,36.47,20250409,9940,-29.98,20240610,4160,67.31,20240805,1.16,Y,315640,500,112 억,,270322,N,N,3573,N,00,N
20250429,131136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6980,30,2,0.43,877951790,126028,62.49,6940,7070,6890,9030,4870,6950,6966.32,1.21,0,25590,7390,7170,7050,6830,6710,7110,6770,112,2080,500,5000,10,1,22421268,1565,-17.28,8.25,12,0.56,-404.00,846.00,9940,20240610,-29.78,4160,20240805,67.79,9090,-23.21,20250206,5100,36.86,20250409,9940,-29.78,20240610,4160,67.79,20240805,1.16,Y,315640,500,112 억,,270322,N,N,3573,N,00,N
20250429,121140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7000,50,2,0.72,772764320,110988,55.03,6940,7070,6890,9030,4870,6950,6962.59,1.21,0,27571,7390,7170,7050,6830,6710,7110,6770,112,2080,500,5000,10,1,22421268,1569,-17.33,8.27,12,0.50,-404.00,846.00,9940,20240610,-29.58,4160,20240805,68.27,9090,-22.99,20250206,5100,37.25,20250409,9940,-29.58,20240610,4160,68.27,20240805,1.16,Y,315640,500,112 억,,270322,N,N,3573,N,00,N
20250429,111138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7000,50,2,0.72,715587770,102825,50.98,6940,7070,6890,9030,4870,6950,6959.28,1.21,0,26458,7390,7170,7050,6830,6710,7110,6770,112,2080,500,5000,10,1,22421268,1569,-17.33,8.27,12,0.46,-404.00,846.00,9940,20240610,-29.58,4160,20240805,68.27,9090,-22.99,20250206,5100,37.25,20250409,9940,-29.58,20240610,4160,68.27,20240805,1.16,Y,315640,500,112 억,,270322,N,N,3573,N,00,N
20250429,101140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7040,90,2,1.29,564669260,81276,40.30,6940,7070,6890,9030,4870,6950,6947.55,1.21,0,28662,7390,7170,7050,6830,6710,7110,6770,112,2080,500,5000,10,1,22421268,1578,-17.43,8.32,12,0.36,-404.00,846.00,9940,20240610,-29.18,4160,20240805,69.23,9090,-22.55,20250206,5100,38.04,20250409,9940,-29.18,20240610,4160,69.23,20240805,1.16,Y,315640,500,112 억,,270322,N,N,3573,N,00,N
20250429,091142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7000,50,2,0.72,133652620,19185,9.51,6940,7070,6940,9030,4870,6950,6966.52,1.21,0,9207,7390,7170,7050,6830,6710,7110,6770,112,2080,500,5000,10,1,22421268,1569,-17.33,8.27,12,0.09,-404.00,846.00,9940,20240610,-29.58,4160,20240805,68.27,9090,-22.99,20250206,5100,37.25,20250409,9940,-29.58,20240610,4160,68.27,20240805,1.16,Y,315640,500,112 억,,270322,N,N,3573,N,00,N
20250428,161130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6950,-220,5,-3.07,1418690385,201690,71.29,7170,7270,6930,9320,5020,7170,7034.03,1.31,0,-14420,7423,7296,7113,6986,6803,7205,6895,112,2150,500,5160,10,1,22421268,1558,-17.20,8.22,12,0.90,-404.00,846.00,9940,20240610,-30.08,4160,20240805,67.07,9090,-23.54,20250206,5100,36.27,20250409,9940,-30.08,20240610,4160,67.07,20240805,1.22,Y,315640,500,112 억,,293967,N,N,3573,N,00,N
20250428,151134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6940,-230,5,-3.21,1332150055,189228,66.88,7170,7270,6930,9320,5020,7170,7039.92,1.31,0,-14527,7423,7296,7113,6986,6803,7205,6895,112,2150,500,5160,10,1,22421268,1556,-17.18,8.20,12,0.84,-404.00,846.00,9940,20240610,-30.18,4160,20240805,66.83,9090,-23.65,20250206,5100,36.08,20250409,9940,-30.18,20240610,4160,66.83,20240805,1.22,Y,315640,500,112 억,,293967,N,N,8238,N,00,N
20250428,141135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6980,-190,5,-2.65,954723995,135195,47.78,7170,7270,6980,9320,5020,7170,7061.83,1.31,0,16507,7423,7296,7113,6986,6803,7205,6895,112,2150,500,5160,10,1,22421268,1565,-17.28,8.25,12,0.60,-404.00,846.00,9940,20240610,-29.78,4160,20240805,67.79,9090,-23.21,20250206,5100,36.86,20250409,9940,-29.78,20240610,4160,67.79,20240805,1.22,Y,315640,500,112 억,,293967,N,N,8238,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 161131 57 100.00 KOSDAQ IT 서비스 N N N N N 7040 90 2 1.29 1166736770 167286 82.94 6940 7070 6890 9030 4870 6950 6974.41 1.21 0 33809 7390 7170 7050 6830 6710 7110 6770 112 2080 500 5000 10 1 22421268 1578 -17.43 8.32 12 0.75 -404.00 846.00 9940 20240610 -29.18 4160 20240805 69.23 9090 -22.55 20250206 5100 38.04 20250409 9940 -29.18 20240610 4160 69.23 20240805 1.16 Y 315640 500 112 억 270322 N N 3836 N 00 N
3 20250429 151137 57 100.00 KOSDAQ IT 서비스 N N N N N 7000 50 2 0.72 1115702610 160021 79.34 6940 7070 6890 9030 4870 6950 6972.23 1.21 0 34531 7390 7170 7050 6830 6710 7110 6770 112 2080 500 5000 10 1 22421268 1569 -17.33 8.27 12 0.71 -404.00 846.00 9940 20240610 -29.58 4160 20240805 68.27 9090 -22.99 20250206 5100 37.25 20250409 9940 -29.58 20240610 4160 68.27 20240805 1.16 Y 315640 500 112 억 270322 N N 3573 N 00 N
4 20250429 141139 57 100.00 KOSDAQ IT 서비스 N N N N N 6960 10 2 0.14 999630080 143427 71.11 6940 7070 6890 9030 4870 6950 6969.61 1.21 0 31786 7390 7170 7050 6830 6710 7110 6770 112 2080 500 5000 10 1 22421268 1561 -17.23 8.23 12 0.64 -404.00 846.00 9940 20240610 -29.98 4160 20240805 67.31 9090 -23.43 20250206 5100 36.47 20250409 9940 -29.98 20240610 4160 67.31 20240805 1.16 Y 315640 500 112 억 270322 N N 3573 N 00 N
5 20250429 131136 57 100.00 KOSDAQ IT 서비스 N N N N N 6980 30 2 0.43 877951790 126028 62.49 6940 7070 6890 9030 4870 6950 6966.32 1.21 0 25590 7390 7170 7050 6830 6710 7110 6770 112 2080 500 5000 10 1 22421268 1565 -17.28 8.25 12 0.56 -404.00 846.00 9940 20240610 -29.78 4160 20240805 67.79 9090 -23.21 20250206 5100 36.86 20250409 9940 -29.78 20240610 4160 67.79 20240805 1.16 Y 315640 500 112 억 270322 N N 3573 N 00 N
6 20250429 121140 57 100.00 KOSDAQ IT 서비스 N N N N N 7000 50 2 0.72 772764320 110988 55.03 6940 7070 6890 9030 4870 6950 6962.59 1.21 0 27571 7390 7170 7050 6830 6710 7110 6770 112 2080 500 5000 10 1 22421268 1569 -17.33 8.27 12 0.50 -404.00 846.00 9940 20240610 -29.58 4160 20240805 68.27 9090 -22.99 20250206 5100 37.25 20250409 9940 -29.58 20240610 4160 68.27 20240805 1.16 Y 315640 500 112 억 270322 N N 3573 N 00 N
7 20250429 111138 57 100.00 KOSDAQ IT 서비스 N N N N N 7000 50 2 0.72 715587770 102825 50.98 6940 7070 6890 9030 4870 6950 6959.28 1.21 0 26458 7390 7170 7050 6830 6710 7110 6770 112 2080 500 5000 10 1 22421268 1569 -17.33 8.27 12 0.46 -404.00 846.00 9940 20240610 -29.58 4160 20240805 68.27 9090 -22.99 20250206 5100 37.25 20250409 9940 -29.58 20240610 4160 68.27 20240805 1.16 Y 315640 500 112 억 270322 N N 3573 N 00 N
8 20250429 101140 57 100.00 KOSDAQ IT 서비스 N N N N N 7040 90 2 1.29 564669260 81276 40.30 6940 7070 6890 9030 4870 6950 6947.55 1.21 0 28662 7390 7170 7050 6830 6710 7110 6770 112 2080 500 5000 10 1 22421268 1578 -17.43 8.32 12 0.36 -404.00 846.00 9940 20240610 -29.18 4160 20240805 69.23 9090 -22.55 20250206 5100 38.04 20250409 9940 -29.18 20240610 4160 69.23 20240805 1.16 Y 315640 500 112 억 270322 N N 3573 N 00 N
9 20250429 091142 57 100.00 KOSDAQ IT 서비스 N N N N N 7000 50 2 0.72 133652620 19185 9.51 6940 7070 6940 9030 4870 6950 6966.52 1.21 0 9207 7390 7170 7050 6830 6710 7110 6770 112 2080 500 5000 10 1 22421268 1569 -17.33 8.27 12 0.09 -404.00 846.00 9940 20240610 -29.58 4160 20240805 68.27 9090 -22.99 20250206 5100 37.25 20250409 9940 -29.58 20240610 4160 68.27 20240805 1.16 Y 315640 500 112 억 270322 N N 3573 N 00 N
10 20250428 161130 57 100.00 KOSDAQ IT 서비스 N N N N N 6950 -220 5 -3.07 1418690385 201690 71.29 7170 7270 6930 9320 5020 7170 7034.03 1.31 0 -14420 7423 7296 7113 6986 6803 7205 6895 112 2150 500 5160 10 1 22421268 1558 -17.20 8.22 12 0.90 -404.00 846.00 9940 20240610 -30.08 4160 20240805 67.07 9090 -23.54 20250206 5100 36.27 20250409 9940 -30.08 20240610 4160 67.07 20240805 1.22 Y 315640 500 112 억 293967 N N 3573 N 00 N
11 20250428 151134 57 100.00 KOSDAQ IT 서비스 N N N N N 6940 -230 5 -3.21 1332150055 189228 66.88 7170 7270 6930 9320 5020 7170 7039.92 1.31 0 -14527 7423 7296 7113 6986 6803 7205 6895 112 2150 500 5160 10 1 22421268 1556 -17.18 8.20 12 0.84 -404.00 846.00 9940 20240610 -30.18 4160 20240805 66.83 9090 -23.65 20250206 5100 36.08 20250409 9940 -30.18 20240610 4160 66.83 20240805 1.22 Y 315640 500 112 억 293967 N N 8238 N 00 N
12 20250428 141135 57 100.00 KOSDAQ IT 서비스 N N N N N 6980 -190 5 -2.65 954723995 135195 47.78 7170 7270 6980 9320 5020 7170 7061.83 1.31 0 16507 7423 7296 7113 6986 6803 7205 6895 112 2150 500 5160 10 1 22421268 1565 -17.28 8.25 12 0.60 -404.00 846.00 9940 20240610 -29.78 4160 20240805 67.79 9090 -23.21 20250206 5100 36.86 20250409 9940 -29.78 20240610 4160 67.79 20240805 1.22 Y 315640 500 112 억 293967 N N 8238 N 00 N