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
373170/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
20250429,161219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8290,120,2,1.47,165679940,20154,61.29,8180,8390,8000,10620,5720,8170,8220.63,0.47,0,5434,8703,8436,8273,8006,7843,8355,7925,5,2450,100,5550,10,1,5037930,418,-296.07,1.89,12,0.40,-28.00,4395.00,13740,20240503,-39.67,6100,20241209,35.90,13010,-36.28,20250410,6630,25.04,20250331,13740,-39.67,20240503,6100,35.90,20241209,0.46,Y,373170,100,5 억,,23627,N,N,345,N,00,N
20250429,151225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8320,150,2,1.84,151780690,18479,56.20,8180,8390,8000,10620,5720,8170,8213.69,0.47,0,4933,8703,8436,8273,8006,7843,8355,7925,5,2450,100,5550,10,1,5037930,419,-297.14,1.89,12,0.37,-28.00,4395.00,13740,20240503,-39.45,6100,20241209,36.39,13010,-36.05,20250410,6630,25.49,20250331,13740,-39.45,20240503,6100,36.39,20241209,0.46,Y,373170,100,5 억,,23627,N,N,193,N,00,N
20250429,141228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8330,160,2,1.96,139456030,17001,51.70,8180,8390,8000,10620,5720,8170,8202.81,0.47,0,4471,8703,8436,8273,8006,7843,8355,7925,5,2450,100,5550,10,1,5037930,420,-297.50,1.90,12,0.34,-28.00,4395.00,13740,20240503,-39.37,6100,20241209,36.56,13010,-35.97,20250410,6630,25.64,20250331,13740,-39.37,20240503,6100,36.56,20241209,0.46,Y,373170,100,5 억,,23627,N,N,193,N,00,N
20250429,131224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8310,140,2,1.71,116489900,14243,43.31,8180,8340,8000,10620,5720,8170,8178.75,0.47,0,3746,8703,8436,8273,8006,7843,8355,7925,5,2450,100,5550,10,1,5037930,419,-296.79,1.89,12,0.28,-28.00,4395.00,13740,20240503,-39.52,6100,20241209,36.23,13010,-36.13,20250410,6630,25.34,20250331,13740,-39.52,20240503,6100,36.23,20241209,0.46,Y,373170,100,5 억,,23627,N,N,193,N,00,N
20250429,121228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8340,170,2,2.08,112782990,13798,41.96,8180,8340,8000,10620,5720,8170,8173.87,0.47,0,3629,8703,8436,8273,8006,7843,8355,7925,5,2450,100,5550,10,1,5037930,420,-297.86,1.90,12,0.27,-28.00,4395.00,13740,20240503,-39.30,6100,20241209,36.72,13010,-35.90,20250410,6630,25.79,20250331,13740,-39.30,20240503,6100,36.72,20241209,0.46,Y,373170,100,5 억,,23627,N,N,193,N,00,N
20250429,111226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8280,110,2,1.35,86421830,10595,32.22,8180,8300,8000,10620,5720,8170,8156.85,0.47,0,2678,8703,8436,8273,8006,7843,8355,7925,5,2450,100,5550,10,1,5037930,417,-295.71,1.88,12,0.21,-28.00,4395.00,13740,20240503,-39.74,6100,20241209,35.74,13010,-36.36,20250410,6630,24.89,20250331,13740,-39.74,20240503,6100,35.74,20241209,0.46,Y,373170,100,5 억,,23627,N,N,193,N,00,N
20250429,101229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8220,50,2,0.61,74825400,9186,27.94,8180,8250,8000,10620,5720,8170,8145.59,0.47,0,1977,8703,8436,8273,8006,7843,8355,7925,5,2450,100,5550,10,1,5037930,414,-293.57,1.87,12,0.18,-28.00,4395.00,13740,20240503,-40.17,6100,20241209,34.75,13010,-36.82,20250410,6630,23.98,20250331,13740,-40.17,20240503,6100,34.75,20241209,0.46,Y,373170,100,5 억,,23627,N,N,193,N,00,N
20250429,091231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8240,70,2,0.86,29861460,3694,11.23,8180,8250,8000,10620,5720,8170,8083.77,0.47,0,-78,8703,8436,8273,8006,7843,8355,7925,5,2450,100,5550,10,1,5037930,415,-294.29,1.87,12,0.07,-28.00,4395.00,13740,20240503,-40.03,6100,20241209,35.08,13010,-36.66,20250410,6630,24.28,20250331,13740,-40.03,20240503,6100,35.08,20241209,0.46,Y,373170,100,5 억,,23627,N,N,193,N,00,N
20250428,161218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8170,-260,5,-3.08,268462090,32670,73.72,8450,8540,8110,10950,5910,8430,8217.43,0.43,0,1973,8850,8640,8350,8140,7850,8745,8245,5,2520,100,5730,10,1,5037930,412,-291.79,1.86,12,0.65,-28.00,4395.00,13740,20240503,-40.54,6100,20241209,33.93,13010,-37.20,20250410,6630,23.23,20250331,13740,-40.54,20240503,6100,33.93,20241209,0.48,Y,373170,100,5 억,,21601,N,N,193,N,00,N
20250428,151223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8140,-290,5,-3.44,260242210,31662,71.44,8450,8540,8110,10950,5910,8430,8219.39,0.43,0,1799,8850,8640,8350,8140,7850,8745,8245,5,2520,100,5730,10,1,5037930,410,-290.71,1.85,12,0.63,-28.00,4395.00,13740,20240503,-40.76,6100,20241209,33.44,13010,-37.43,20250410,6630,22.78,20250331,13740,-40.76,20240503,6100,33.44,20241209,0.48,Y,373170,100,5 억,,21601,N,N,822,N,00,N
20250428,141223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8210,-220,5,-2.61,239203850,29087,65.63,8450,8540,8110,10950,5910,8430,8223.74,0.43,0,1060,8850,8640,8350,8140,7850,8745,8245,5,2520,100,5730,10,1,5037930,414,-293.21,1.87,12,0.58,-28.00,4395.00,13740,20240503,-40.25,6100,20241209,34.59,13010,-36.89,20250410,6630,23.83,20250331,13740,-40.25,20240503,6100,34.59,20241209,0.48,Y,373170,100,5 억,,21601,N,N,822,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 161219 57 100.00 KOSDAQ IT 서비스 N N N N N 8290 120 2 1.47 165679940 20154 61.29 8180 8390 8000 10620 5720 8170 8220.63 0.47 0 5434 8703 8436 8273 8006 7843 8355 7925 5 2450 100 5550 10 1 5037930 418 -296.07 1.89 12 0.40 -28.00 4395.00 13740 20240503 -39.67 6100 20241209 35.90 13010 -36.28 20250410 6630 25.04 20250331 13740 -39.67 20240503 6100 35.90 20241209 0.46 Y 373170 100 5 억 23627 N N 345 N 00 N
3 20250429 151225 57 100.00 KOSDAQ IT 서비스 N N N N N 8320 150 2 1.84 151780690 18479 56.20 8180 8390 8000 10620 5720 8170 8213.69 0.47 0 4933 8703 8436 8273 8006 7843 8355 7925 5 2450 100 5550 10 1 5037930 419 -297.14 1.89 12 0.37 -28.00 4395.00 13740 20240503 -39.45 6100 20241209 36.39 13010 -36.05 20250410 6630 25.49 20250331 13740 -39.45 20240503 6100 36.39 20241209 0.46 Y 373170 100 5 억 23627 N N 193 N 00 N
4 20250429 141228 57 100.00 KOSDAQ IT 서비스 N N N N N 8330 160 2 1.96 139456030 17001 51.70 8180 8390 8000 10620 5720 8170 8202.81 0.47 0 4471 8703 8436 8273 8006 7843 8355 7925 5 2450 100 5550 10 1 5037930 420 -297.50 1.90 12 0.34 -28.00 4395.00 13740 20240503 -39.37 6100 20241209 36.56 13010 -35.97 20250410 6630 25.64 20250331 13740 -39.37 20240503 6100 36.56 20241209 0.46 Y 373170 100 5 억 23627 N N 193 N 00 N
5 20250429 131224 57 100.00 KOSDAQ IT 서비스 N N N N N 8310 140 2 1.71 116489900 14243 43.31 8180 8340 8000 10620 5720 8170 8178.75 0.47 0 3746 8703 8436 8273 8006 7843 8355 7925 5 2450 100 5550 10 1 5037930 419 -296.79 1.89 12 0.28 -28.00 4395.00 13740 20240503 -39.52 6100 20241209 36.23 13010 -36.13 20250410 6630 25.34 20250331 13740 -39.52 20240503 6100 36.23 20241209 0.46 Y 373170 100 5 억 23627 N N 193 N 00 N
6 20250429 121228 57 100.00 KOSDAQ IT 서비스 N N N N N 8340 170 2 2.08 112782990 13798 41.96 8180 8340 8000 10620 5720 8170 8173.87 0.47 0 3629 8703 8436 8273 8006 7843 8355 7925 5 2450 100 5550 10 1 5037930 420 -297.86 1.90 12 0.27 -28.00 4395.00 13740 20240503 -39.30 6100 20241209 36.72 13010 -35.90 20250410 6630 25.79 20250331 13740 -39.30 20240503 6100 36.72 20241209 0.46 Y 373170 100 5 억 23627 N N 193 N 00 N
7 20250429 111226 57 100.00 KOSDAQ IT 서비스 N N N N N 8280 110 2 1.35 86421830 10595 32.22 8180 8300 8000 10620 5720 8170 8156.85 0.47 0 2678 8703 8436 8273 8006 7843 8355 7925 5 2450 100 5550 10 1 5037930 417 -295.71 1.88 12 0.21 -28.00 4395.00 13740 20240503 -39.74 6100 20241209 35.74 13010 -36.36 20250410 6630 24.89 20250331 13740 -39.74 20240503 6100 35.74 20241209 0.46 Y 373170 100 5 억 23627 N N 193 N 00 N
8 20250429 101229 57 100.00 KOSDAQ IT 서비스 N N N N N 8220 50 2 0.61 74825400 9186 27.94 8180 8250 8000 10620 5720 8170 8145.59 0.47 0 1977 8703 8436 8273 8006 7843 8355 7925 5 2450 100 5550 10 1 5037930 414 -293.57 1.87 12 0.18 -28.00 4395.00 13740 20240503 -40.17 6100 20241209 34.75 13010 -36.82 20250410 6630 23.98 20250331 13740 -40.17 20240503 6100 34.75 20241209 0.46 Y 373170 100 5 억 23627 N N 193 N 00 N
9 20250429 091231 57 100.00 KOSDAQ IT 서비스 N N N N N 8240 70 2 0.86 29861460 3694 11.23 8180 8250 8000 10620 5720 8170 8083.77 0.47 0 -78 8703 8436 8273 8006 7843 8355 7925 5 2450 100 5550 10 1 5037930 415 -294.29 1.87 12 0.07 -28.00 4395.00 13740 20240503 -40.03 6100 20241209 35.08 13010 -36.66 20250410 6630 24.28 20250331 13740 -40.03 20240503 6100 35.08 20241209 0.46 Y 373170 100 5 억 23627 N N 193 N 00 N
10 20250428 161218 57 100.00 KOSDAQ IT 서비스 N N N N N 8170 -260 5 -3.08 268462090 32670 73.72 8450 8540 8110 10950 5910 8430 8217.43 0.43 0 1973 8850 8640 8350 8140 7850 8745 8245 5 2520 100 5730 10 1 5037930 412 -291.79 1.86 12 0.65 -28.00 4395.00 13740 20240503 -40.54 6100 20241209 33.93 13010 -37.20 20250410 6630 23.23 20250331 13740 -40.54 20240503 6100 33.93 20241209 0.48 Y 373170 100 5 억 21601 N N 193 N 00 N
11 20250428 151223 57 100.00 KOSDAQ IT 서비스 N N N N N 8140 -290 5 -3.44 260242210 31662 71.44 8450 8540 8110 10950 5910 8430 8219.39 0.43 0 1799 8850 8640 8350 8140 7850 8745 8245 5 2520 100 5730 10 1 5037930 410 -290.71 1.85 12 0.63 -28.00 4395.00 13740 20240503 -40.76 6100 20241209 33.44 13010 -37.43 20250410 6630 22.78 20250331 13740 -40.76 20240503 6100 33.44 20241209 0.48 Y 373170 100 5 억 21601 N N 822 N 00 N
12 20250428 141223 57 100.00 KOSDAQ IT 서비스 N N N N N 8210 -220 5 -2.61 239203850 29087 65.63 8450 8540 8110 10950 5910 8430 8223.74 0.43 0 1060 8850 8640 8350 8140 7850 8745 8245 5 2520 100 5730 10 1 5037930 414 -293.21 1.87 12 0.58 -28.00 4395.00 13740 20240503 -40.25 6100 20241209 34.59 13010 -36.89 20250410 6630 23.83 20250331 13740 -40.25 20240503 6100 34.59 20241209 0.48 Y 373170 100 5 억 21601 N N 822 N 00 N