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
411080/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
20250429,161242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8770,-540,5,-5.80,18510287495,2088317,18.53,9220,9380,8500,12100,6520,9310,8860.50,0.60,0,34946,10523,9916,9333,8726,8143,10220,9030,15,2790,100,5770,10,1,15267638,1339,-58.08,2.80,12,13.68,-151.00,3128.00,15580,20240423,-43.71,5220,20240805,68.01,11980,-26.79,20250206,6320,38.77,20250409,13730,-36.13,20240429,5220,68.01,20240805,6.84,Y,411080,100,15 억,,92290,N,N,4200,N,00,N
20250429,151248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8780,-530,5,-5.69,17968621635,2026763,17.98,9220,9380,8500,12100,6520,9310,8862.58,0.60,0,33331,10523,9916,9333,8726,8143,10220,9030,15,2790,100,5770,10,1,15267638,1340,-58.15,2.81,12,13.27,-151.00,3128.00,15580,20240423,-43.65,5220,20240805,68.20,11980,-26.71,20250206,6320,38.92,20250409,13730,-36.05,20240429,5220,68.20,20240805,6.84,Y,411080,100,15 억,,92290,N,N,2994,N,00,N
20250429,141251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8860,-450,5,-4.83,16978893575,1914316,16.98,9220,9380,8500,12100,6520,9310,8866.18,0.60,0,34509,10523,9916,9333,8726,8143,10220,9030,15,2790,100,5770,10,1,15267638,1353,-58.68,2.83,12,12.54,-151.00,3128.00,15580,20240423,-43.13,5220,20240805,69.73,11980,-26.04,20250206,6320,40.19,20250409,13730,-35.47,20240429,5220,69.73,20240805,6.84,Y,411080,100,15 억,,92290,N,N,2994,N,00,N
20250429,131247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8860,-450,5,-4.83,14338305405,1618681,14.36,9220,9380,8500,12100,6520,9310,8854.07,0.60,0,55620,10523,9916,9333,8726,8143,10220,9030,15,2790,100,5770,10,1,15267638,1353,-58.68,2.83,12,10.60,-151.00,3128.00,15580,20240423,-43.13,5220,20240805,69.73,11980,-26.04,20250206,6320,40.19,20250409,13730,-35.47,20240429,5220,69.73,20240805,6.84,Y,411080,100,15 억,,92290,N,N,2994,N,00,N
20250429,121251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8810,-500,5,-5.37,12817814465,1447715,12.84,9220,9380,8500,12100,6520,9310,8849.37,0.60,0,43882,10523,9916,9333,8726,8143,10220,9030,15,2790,100,5770,10,1,15267638,1345,-58.34,2.82,12,9.48,-151.00,3128.00,15580,20240423,-43.45,5220,20240805,68.77,11980,-26.46,20250206,6320,39.40,20250409,13730,-35.83,20240429,5220,68.77,20240805,6.84,Y,411080,100,15 억,,92290,N,N,2994,N,00,N
20250429,111249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8690,-620,5,-6.66,8720067245,987144,8.76,9220,9380,8500,12100,6520,9310,8826.78,0.60,0,13603,10523,9916,9333,8726,8143,10220,9030,15,2790,100,5770,10,1,15267638,1327,-57.55,2.78,12,6.47,-151.00,3128.00,15580,20240423,-44.22,5220,20240805,66.48,11980,-27.46,20250206,6320,37.50,20250409,13730,-36.71,20240429,5220,66.48,20240805,6.84,Y,411080,100,15 억,,92290,N,N,2994,N,00,N
20250429,101253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8640,-670,5,-7.20,7786825200,879477,7.80,9220,9380,8500,12100,6520,9310,8846.55,0.60,0,22032,10523,9916,9333,8726,8143,10220,9030,15,2790,100,5770,10,1,15267638,1319,-57.22,2.76,12,5.76,-151.00,3128.00,15580,20240423,-44.54,5220,20240805,65.52,11980,-27.88,20250206,6320,36.71,20250409,13730,-37.07,20240429,5220,65.52,20240805,6.84,Y,411080,100,15 억,,92290,N,N,2994,N,00,N
20250429,091254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8690,-620,5,-6.66,4666753790,517574,4.59,9220,9380,8650,12100,6520,9310,9008.43,0.60,0,53456,10523,9916,9333,8726,8143,10220,9030,15,2790,100,5770,10,1,15267638,1327,-57.55,2.78,12,3.39,-151.00,3128.00,15580,20240423,-44.22,5220,20240805,66.48,11980,-27.46,20250206,6320,37.50,20250409,13730,-36.71,20240429,5220,66.48,20240805,6.84,Y,411080,100,15 억,,92290,N,N,2994,N,00,N
20250428,161241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9310,1170,2,14.37,105357552640,11158143,3867.45,8950,9940,8750,10580,5700,8140,9442.38,0.99,0,-58651,8420,8280,8170,8030,7920,8225,7975,15,2440,100,5040,10,1,15267638,1421,-61.66,2.98,12,73.08,-151.00,3128.00,15580,20240423,-40.24,5220,20240805,78.35,11980,-22.29,20250206,6320,47.31,20250409,13730,-32.19,20240429,5220,78.35,20240805,6.65,Y,411080,100,15 억,,151672,N,N,2994,N,00,N
20250428,151246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9250,1110,2,13.64,103845803070,10995632,3811.13,8950,9940,8750,10580,5700,8140,9444.29,0.99,0,-64373,8420,8280,8170,8030,7920,8225,7975,15,2440,100,5040,10,1,15267638,1412,-61.26,2.96,12,72.02,-151.00,3128.00,15580,20240423,-40.63,5220,20240805,77.20,11980,-22.79,20250206,6320,46.36,20250409,13730,-32.63,20240429,5220,77.20,20240805,6.65,Y,411080,100,15 억,,151672,N,N,7602,N,00,N
20250428,141247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9420,1280,2,15.72,94548155935,10007072,3468.49,8950,9940,8750,10580,5700,8140,9448.15,0.99,0,-76738,8420,8280,8170,8030,7920,8225,7975,15,2440,100,5040,10,1,15267638,1438,-62.38,3.01,12,65.54,-151.00,3128.00,15580,20240423,-39.54,5220,20240805,80.46,11980,-21.37,20250206,6320,49.05,20250409,13730,-31.39,20240429,5220,80.46,20240805,6.65,Y,411080,100,15 억,,151672,N,N,7602,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 161242 57 100.00 KOSDAQ IT 서비스 N N N N N 8770 -540 5 -5.80 18510287495 2088317 18.53 9220 9380 8500 12100 6520 9310 8860.50 0.60 0 34946 10523 9916 9333 8726 8143 10220 9030 15 2790 100 5770 10 1 15267638 1339 -58.08 2.80 12 13.68 -151.00 3128.00 15580 20240423 -43.71 5220 20240805 68.01 11980 -26.79 20250206 6320 38.77 20250409 13730 -36.13 20240429 5220 68.01 20240805 6.84 Y 411080 100 15 억 92290 N N 4200 N 00 N
3 20250429 151248 57 100.00 KOSDAQ IT 서비스 N N N N N 8780 -530 5 -5.69 17968621635 2026763 17.98 9220 9380 8500 12100 6520 9310 8862.58 0.60 0 33331 10523 9916 9333 8726 8143 10220 9030 15 2790 100 5770 10 1 15267638 1340 -58.15 2.81 12 13.27 -151.00 3128.00 15580 20240423 -43.65 5220 20240805 68.20 11980 -26.71 20250206 6320 38.92 20250409 13730 -36.05 20240429 5220 68.20 20240805 6.84 Y 411080 100 15 억 92290 N N 2994 N 00 N
4 20250429 141251 57 100.00 KOSDAQ IT 서비스 N N N N N 8860 -450 5 -4.83 16978893575 1914316 16.98 9220 9380 8500 12100 6520 9310 8866.18 0.60 0 34509 10523 9916 9333 8726 8143 10220 9030 15 2790 100 5770 10 1 15267638 1353 -58.68 2.83 12 12.54 -151.00 3128.00 15580 20240423 -43.13 5220 20240805 69.73 11980 -26.04 20250206 6320 40.19 20250409 13730 -35.47 20240429 5220 69.73 20240805 6.84 Y 411080 100 15 억 92290 N N 2994 N 00 N
5 20250429 131247 57 100.00 KOSDAQ IT 서비스 N N N N N 8860 -450 5 -4.83 14338305405 1618681 14.36 9220 9380 8500 12100 6520 9310 8854.07 0.60 0 55620 10523 9916 9333 8726 8143 10220 9030 15 2790 100 5770 10 1 15267638 1353 -58.68 2.83 12 10.60 -151.00 3128.00 15580 20240423 -43.13 5220 20240805 69.73 11980 -26.04 20250206 6320 40.19 20250409 13730 -35.47 20240429 5220 69.73 20240805 6.84 Y 411080 100 15 억 92290 N N 2994 N 00 N
6 20250429 121251 57 100.00 KOSDAQ IT 서비스 N N N N N 8810 -500 5 -5.37 12817814465 1447715 12.84 9220 9380 8500 12100 6520 9310 8849.37 0.60 0 43882 10523 9916 9333 8726 8143 10220 9030 15 2790 100 5770 10 1 15267638 1345 -58.34 2.82 12 9.48 -151.00 3128.00 15580 20240423 -43.45 5220 20240805 68.77 11980 -26.46 20250206 6320 39.40 20250409 13730 -35.83 20240429 5220 68.77 20240805 6.84 Y 411080 100 15 억 92290 N N 2994 N 00 N
7 20250429 111249 57 100.00 KOSDAQ IT 서비스 N N N N N 8690 -620 5 -6.66 8720067245 987144 8.76 9220 9380 8500 12100 6520 9310 8826.78 0.60 0 13603 10523 9916 9333 8726 8143 10220 9030 15 2790 100 5770 10 1 15267638 1327 -57.55 2.78 12 6.47 -151.00 3128.00 15580 20240423 -44.22 5220 20240805 66.48 11980 -27.46 20250206 6320 37.50 20250409 13730 -36.71 20240429 5220 66.48 20240805 6.84 Y 411080 100 15 억 92290 N N 2994 N 00 N
8 20250429 101253 57 100.00 KOSDAQ IT 서비스 N N N N N 8640 -670 5 -7.20 7786825200 879477 7.80 9220 9380 8500 12100 6520 9310 8846.55 0.60 0 22032 10523 9916 9333 8726 8143 10220 9030 15 2790 100 5770 10 1 15267638 1319 -57.22 2.76 12 5.76 -151.00 3128.00 15580 20240423 -44.54 5220 20240805 65.52 11980 -27.88 20250206 6320 36.71 20250409 13730 -37.07 20240429 5220 65.52 20240805 6.84 Y 411080 100 15 억 92290 N N 2994 N 00 N
9 20250429 091254 57 100.00 KOSDAQ IT 서비스 N N N N N 8690 -620 5 -6.66 4666753790 517574 4.59 9220 9380 8650 12100 6520 9310 9008.43 0.60 0 53456 10523 9916 9333 8726 8143 10220 9030 15 2790 100 5770 10 1 15267638 1327 -57.55 2.78 12 3.39 -151.00 3128.00 15580 20240423 -44.22 5220 20240805 66.48 11980 -27.46 20250206 6320 37.50 20250409 13730 -36.71 20240429 5220 66.48 20240805 6.84 Y 411080 100 15 억 92290 N N 2994 N 00 N
10 20250428 161241 57 100.00 KOSDAQ IT 서비스 N N N N N 9310 1170 2 14.37 105357552640 11158143 3867.45 8950 9940 8750 10580 5700 8140 9442.38 0.99 0 -58651 8420 8280 8170 8030 7920 8225 7975 15 2440 100 5040 10 1 15267638 1421 -61.66 2.98 12 73.08 -151.00 3128.00 15580 20240423 -40.24 5220 20240805 78.35 11980 -22.29 20250206 6320 47.31 20250409 13730 -32.19 20240429 5220 78.35 20240805 6.65 Y 411080 100 15 억 151672 N N 2994 N 00 N
11 20250428 151246 57 100.00 KOSDAQ IT 서비스 N N N N N 9250 1110 2 13.64 103845803070 10995632 3811.13 8950 9940 8750 10580 5700 8140 9444.29 0.99 0 -64373 8420 8280 8170 8030 7920 8225 7975 15 2440 100 5040 10 1 15267638 1412 -61.26 2.96 12 72.02 -151.00 3128.00 15580 20240423 -40.63 5220 20240805 77.20 11980 -22.79 20250206 6320 46.36 20250409 13730 -32.63 20240429 5220 77.20 20240805 6.65 Y 411080 100 15 억 151672 N N 7602 N 00 N
12 20250428 141247 57 100.00 KOSDAQ IT 서비스 N N N N N 9420 1280 2 15.72 94548155935 10007072 3468.49 8950 9940 8750 10580 5700 8140 9448.15 0.99 0 -76738 8420 8280 8170 8030 7920 8225 7975 15 2440 100 5040 10 1 15267638 1438 -62.38 3.01 12 65.54 -151.00 3128.00 15580 20240423 -39.54 5220 20240805 80.46 11980 -21.37 20250206 6320 49.05 20250409 13730 -31.39 20240429 5220 80.46 20240805 6.65 Y 411080 100 15 억 151672 N N 7602 N 00 N