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
322510/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
20250429,161139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7260,140,2,1.97,397839600,55362,141.30,7120,7270,7010,9250,4990,7120,7186.15,1.42,0,22213,7320,7220,7110,7010,6900,7165,6955,26,2130,100,4980,10,1,25528892,1853,-11.88,3.75,12,0.22,-611.00,1935.00,14091,20240625,-48.48,5800,20250409,25.17,9700,-25.15,20250107,5800,25.17,20250409,18280,-60.28,20240625,5800,25.17,20250409,0.00,Y,322510,100,25 억,,362413,N,N,1959,N,00,N
20250429,151145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7230,110,2,1.54,368251080,51279,130.88,7120,7270,7010,9250,4990,7120,7181.32,1.42,0,21428,7320,7220,7110,7010,6900,7165,6955,26,2130,100,4980,10,1,25528892,1846,-11.83,3.74,12,0.20,-611.00,1935.00,14091,20240625,-48.69,5800,20250409,24.66,9700,-25.46,20250107,5800,24.66,20250409,18280,-60.45,20240625,5800,24.66,20250409,0.00,Y,322510,100,25 억,,362413,N,N,3499,N,00,N
20250429,141147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7240,120,2,1.69,280968845,39209,100.07,7120,7250,7010,9250,4990,7120,7165.93,1.42,0,16813,7320,7220,7110,7010,6900,7165,6955,26,2130,100,4980,10,1,25528892,1848,-11.85,3.74,12,0.15,-611.00,1935.00,14091,20240625,-48.62,5800,20250409,24.83,9700,-25.36,20250107,5800,24.83,20250409,18280,-60.39,20240625,5800,24.83,20250409,0.00,Y,322510,100,25 억,,362413,N,N,3499,N,00,N
20250429,131144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7170,50,2,0.70,216335065,30254,77.22,7120,7230,7010,9250,4990,7120,7150.63,1.42,0,12411,7320,7220,7110,7010,6900,7165,6955,26,2130,100,4980,10,1,25528892,1830,-11.73,3.71,12,0.12,-611.00,1935.00,14091,20240625,-49.12,5800,20250409,23.62,9700,-26.08,20250107,5800,23.62,20250409,18280,-60.78,20240625,5800,23.62,20250409,0.00,Y,322510,100,25 억,,362413,N,N,3499,N,00,N
20250429,121148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7200,80,2,1.12,202259085,28290,72.20,7120,7230,7010,9250,4990,7120,7149.49,1.42,0,12267,7320,7220,7110,7010,6900,7165,6955,26,2130,100,4980,10,1,25528892,1838,-11.78,3.72,12,0.11,-611.00,1935.00,14091,20240625,-48.90,5800,20250409,24.14,9700,-25.77,20250107,5800,24.14,20250409,18280,-60.61,20240625,5800,24.14,20250409,0.00,Y,322510,100,25 억,,362413,N,N,3499,N,00,N
20250429,111146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7110,-10,5,-0.14,142686550,20016,51.09,7120,7180,7010,9250,4990,7120,7128.62,1.42,0,7716,7320,7220,7110,7010,6900,7165,6955,26,2130,100,4980,10,1,25528892,1815,-11.64,3.67,12,0.08,-611.00,1935.00,14091,20240625,-49.54,5800,20250409,22.59,9700,-26.70,20250107,5800,22.59,20250409,18280,-61.11,20240625,5800,22.59,20250409,0.00,Y,322510,100,25 억,,362413,N,N,3499,N,00,N
20250429,101148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7160,40,2,0.56,79070170,11096,28.32,7120,7180,7010,9250,4990,7120,7126.01,1.42,0,6900,7320,7220,7110,7010,6900,7165,6955,26,2130,100,4980,10,1,25528892,1828,-11.72,3.70,12,0.04,-611.00,1935.00,14091,20240625,-49.19,5800,20250409,23.45,9700,-26.19,20250107,5800,23.45,20250409,18280,-60.83,20240625,5800,23.45,20250409,0.00,Y,322510,100,25 억,,362413,N,N,3499,N,00,N
20250429,091151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7180,60,2,0.84,15439660,2165,5.53,7120,7180,7100,9250,4990,7120,7131.48,1.42,0,898,7320,7220,7110,7010,6900,7165,6955,26,2130,100,4980,10,1,25528892,1833,-11.75,3.71,12,0.01,-611.00,1935.00,14091,20240625,-49.05,5800,20250409,23.79,9700,-25.98,20250107,5800,23.79,20250409,18280,-60.72,20240625,5800,23.79,20250409,0.00,Y,322510,100,25 억,,362413,N,N,3499,N,00,N
20250428,161138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7120,-40,5,-0.56,278106970,39181,90.91,7160,7210,7000,9300,5020,7160,7098.01,1.42,0,-3014,7373,7266,7133,7026,6893,7200,6960,26,2140,100,5010,10,1,25528892,1818,-11.65,3.68,12,0.15,-611.00,1935.00,14091,20240625,-49.47,5800,20250409,22.76,9700,-26.60,20250107,5800,22.76,20250409,18280,-61.05,20240625,5800,22.76,20250409,0.00,Y,322510,100,25 억,,361957,N,N,3499,N,00,N
20250428,151143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7110,-50,5,-0.70,257568650,36289,84.20,7160,7210,7000,9300,5020,7160,7097.71,1.42,0,-3500,7373,7266,7133,7026,6893,7200,6960,26,2140,100,5010,10,1,25528892,1815,-11.64,3.67,12,0.14,-611.00,1935.00,14091,20240625,-49.54,5800,20250409,22.59,9700,-26.70,20250107,5800,22.59,20250409,18280,-61.11,20240625,5800,22.59,20250409,0.00,Y,322510,100,25 억,,361957,N,N,2228,N,00,N
20250428,141144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7120,-40,5,-0.56,237058560,33393,77.48,7160,7210,7000,9300,5020,7160,7099.05,1.42,0,-3380,7373,7266,7133,7026,6893,7200,6960,26,2140,100,5010,10,1,25528892,1818,-11.65,3.68,12,0.13,-611.00,1935.00,14091,20240625,-49.47,5800,20250409,22.76,9700,-26.60,20250107,5800,22.76,20250409,18280,-61.05,20240625,5800,22.76,20250409,0.00,Y,322510,100,25 억,,361957,N,N,2228,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 161139 57 100.00 KOSDAQ IT 서비스 N N N N N 7260 140 2 1.97 397839600 55362 141.30 7120 7270 7010 9250 4990 7120 7186.15 1.42 0 22213 7320 7220 7110 7010 6900 7165 6955 26 2130 100 4980 10 1 25528892 1853 -11.88 3.75 12 0.22 -611.00 1935.00 14091 20240625 -48.48 5800 20250409 25.17 9700 -25.15 20250107 5800 25.17 20250409 18280 -60.28 20240625 5800 25.17 20250409 0.00 Y 322510 100 25 억 362413 N N 1959 N 00 N
3 20250429 151145 57 100.00 KOSDAQ IT 서비스 N N N N N 7230 110 2 1.54 368251080 51279 130.88 7120 7270 7010 9250 4990 7120 7181.32 1.42 0 21428 7320 7220 7110 7010 6900 7165 6955 26 2130 100 4980 10 1 25528892 1846 -11.83 3.74 12 0.20 -611.00 1935.00 14091 20240625 -48.69 5800 20250409 24.66 9700 -25.46 20250107 5800 24.66 20250409 18280 -60.45 20240625 5800 24.66 20250409 0.00 Y 322510 100 25 억 362413 N N 3499 N 00 N
4 20250429 141147 57 100.00 KOSDAQ IT 서비스 N N N N N 7240 120 2 1.69 280968845 39209 100.07 7120 7250 7010 9250 4990 7120 7165.93 1.42 0 16813 7320 7220 7110 7010 6900 7165 6955 26 2130 100 4980 10 1 25528892 1848 -11.85 3.74 12 0.15 -611.00 1935.00 14091 20240625 -48.62 5800 20250409 24.83 9700 -25.36 20250107 5800 24.83 20250409 18280 -60.39 20240625 5800 24.83 20250409 0.00 Y 322510 100 25 억 362413 N N 3499 N 00 N
5 20250429 131144 57 100.00 KOSDAQ IT 서비스 N N N N N 7170 50 2 0.70 216335065 30254 77.22 7120 7230 7010 9250 4990 7120 7150.63 1.42 0 12411 7320 7220 7110 7010 6900 7165 6955 26 2130 100 4980 10 1 25528892 1830 -11.73 3.71 12 0.12 -611.00 1935.00 14091 20240625 -49.12 5800 20250409 23.62 9700 -26.08 20250107 5800 23.62 20250409 18280 -60.78 20240625 5800 23.62 20250409 0.00 Y 322510 100 25 억 362413 N N 3499 N 00 N
6 20250429 121148 57 100.00 KOSDAQ IT 서비스 N N N N N 7200 80 2 1.12 202259085 28290 72.20 7120 7230 7010 9250 4990 7120 7149.49 1.42 0 12267 7320 7220 7110 7010 6900 7165 6955 26 2130 100 4980 10 1 25528892 1838 -11.78 3.72 12 0.11 -611.00 1935.00 14091 20240625 -48.90 5800 20250409 24.14 9700 -25.77 20250107 5800 24.14 20250409 18280 -60.61 20240625 5800 24.14 20250409 0.00 Y 322510 100 25 억 362413 N N 3499 N 00 N
7 20250429 111146 57 100.00 KOSDAQ IT 서비스 N N N N N 7110 -10 5 -0.14 142686550 20016 51.09 7120 7180 7010 9250 4990 7120 7128.62 1.42 0 7716 7320 7220 7110 7010 6900 7165 6955 26 2130 100 4980 10 1 25528892 1815 -11.64 3.67 12 0.08 -611.00 1935.00 14091 20240625 -49.54 5800 20250409 22.59 9700 -26.70 20250107 5800 22.59 20250409 18280 -61.11 20240625 5800 22.59 20250409 0.00 Y 322510 100 25 억 362413 N N 3499 N 00 N
8 20250429 101148 57 100.00 KOSDAQ IT 서비스 N N N N N 7160 40 2 0.56 79070170 11096 28.32 7120 7180 7010 9250 4990 7120 7126.01 1.42 0 6900 7320 7220 7110 7010 6900 7165 6955 26 2130 100 4980 10 1 25528892 1828 -11.72 3.70 12 0.04 -611.00 1935.00 14091 20240625 -49.19 5800 20250409 23.45 9700 -26.19 20250107 5800 23.45 20250409 18280 -60.83 20240625 5800 23.45 20250409 0.00 Y 322510 100 25 억 362413 N N 3499 N 00 N
9 20250429 091151 57 100.00 KOSDAQ IT 서비스 N N N N N 7180 60 2 0.84 15439660 2165 5.53 7120 7180 7100 9250 4990 7120 7131.48 1.42 0 898 7320 7220 7110 7010 6900 7165 6955 26 2130 100 4980 10 1 25528892 1833 -11.75 3.71 12 0.01 -611.00 1935.00 14091 20240625 -49.05 5800 20250409 23.79 9700 -25.98 20250107 5800 23.79 20250409 18280 -60.72 20240625 5800 23.79 20250409 0.00 Y 322510 100 25 억 362413 N N 3499 N 00 N
10 20250428 161138 57 100.00 KOSDAQ IT 서비스 N N N N N 7120 -40 5 -0.56 278106970 39181 90.91 7160 7210 7000 9300 5020 7160 7098.01 1.42 0 -3014 7373 7266 7133 7026 6893 7200 6960 26 2140 100 5010 10 1 25528892 1818 -11.65 3.68 12 0.15 -611.00 1935.00 14091 20240625 -49.47 5800 20250409 22.76 9700 -26.60 20250107 5800 22.76 20250409 18280 -61.05 20240625 5800 22.76 20250409 0.00 Y 322510 100 25 억 361957 N N 3499 N 00 N
11 20250428 151143 57 100.00 KOSDAQ IT 서비스 N N N N N 7110 -50 5 -0.70 257568650 36289 84.20 7160 7210 7000 9300 5020 7160 7097.71 1.42 0 -3500 7373 7266 7133 7026 6893 7200 6960 26 2140 100 5010 10 1 25528892 1815 -11.64 3.67 12 0.14 -611.00 1935.00 14091 20240625 -49.54 5800 20250409 22.59 9700 -26.70 20250107 5800 22.59 20250409 18280 -61.11 20240625 5800 22.59 20250409 0.00 Y 322510 100 25 억 361957 N N 2228 N 00 N
12 20250428 141144 57 100.00 KOSDAQ IT 서비스 N N N N N 7120 -40 5 -0.56 237058560 33393 77.48 7160 7210 7000 9300 5020 7160 7099.05 1.42 0 -3380 7373 7266 7133 7026 6893 7200 6960 26 2140 100 5010 10 1 25528892 1818 -11.65 3.68 12 0.13 -611.00 1935.00 14091 20240625 -49.47 5800 20250409 22.76 9700 -26.60 20250107 5800 22.76 20250409 18280 -61.05 20240625 5800 22.76 20250409 0.00 Y 322510 100 25 억 361957 N N 2228 N 00 N