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
040350/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
20250429,160451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,510,6,2,1.19,173813558,345163,45.89,525,525,497,655,353,504,503.57,0.72,0,-27354,536,520,503,487,470,511,478,966,151,500,340,1,1,193205323,985,-6.54,1.93,12,0.18,-78.00,264.00,1028,20240828,-50.39,409,20250227,24.69,598,-14.72,20250103,409,24.69,20250227,1085,-53.00,20240828,409,24.69,20250227,0.00,Y,040350,500,966 억,,1382710,N,N,57659,N,00,N
20250429,150454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,506,2,2,0.40,164125085,326178,43.37,525,525,497,655,353,504,503.18,0.72,0,-23151,536,520,503,487,470,511,478,966,151,500,340,1,1,193205323,978,-6.49,1.92,12,0.17,-78.00,264.00,1028,20240828,-50.78,409,20250227,23.72,598,-15.38,20250103,409,23.72,20250227,1085,-53.36,20240828,409,23.72,20250227,0.00,Y,040350,500,966 억,,1382710,N,N,61479,N,00,N
20250429,140454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,506,2,2,0.40,142488113,283396,37.68,525,525,497,655,353,504,502.79,0.72,0,-34469,536,520,503,487,470,511,478,966,151,500,340,1,1,193205323,978,-6.49,1.92,12,0.15,-78.00,264.00,1028,20240828,-50.78,409,20250227,23.72,598,-15.38,20250103,409,23.72,20250227,1085,-53.36,20240828,409,23.72,20250227,0.00,Y,040350,500,966 억,,1382710,N,N,61479,N,00,N
20250429,130455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,506,2,2,0.40,134584387,267775,35.60,525,525,497,655,353,504,502.60,0.72,0,-24306,536,520,503,487,470,511,478,966,151,500,340,1,1,193205323,978,-6.49,1.92,12,0.14,-78.00,264.00,1028,20240828,-50.78,409,20250227,23.72,598,-15.38,20250103,409,23.72,20250227,1085,-53.36,20240828,409,23.72,20250227,0.00,Y,040350,500,966 억,,1382710,N,N,61479,N,00,N
20250429,120454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,505,1,2,0.20,113048252,225114,29.93,525,525,497,655,353,504,502.18,0.72,0,-37196,536,520,503,487,470,511,478,966,151,500,340,1,1,193205323,976,-6.47,1.91,12,0.12,-78.00,264.00,1028,20240828,-50.88,409,20250227,23.47,598,-15.55,20250103,409,23.47,20250227,1085,-53.46,20240828,409,23.47,20250227,0.00,Y,040350,500,966 억,,1382710,N,N,61479,N,00,N
20250429,110454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,504,0,3,0.00,65922485,131228,17.45,525,525,497,655,353,504,502.35,0.72,0,-31375,536,520,503,487,470,511,478,966,151,500,340,1,1,193205323,974,-6.46,1.91,12,0.07,-78.00,264.00,1028,20240828,-50.97,409,20250227,23.23,598,-15.72,20250103,409,23.23,20250227,1085,-53.55,20240828,409,23.23,20250227,0.00,Y,040350,500,966 억,,1382710,N,N,61479,N,00,N
20250429,100456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,501,-3,5,-0.60,37149001,73603,9.79,525,525,497,655,353,504,504.72,0.72,0,-33367,536,520,503,487,470,511,478,966,151,500,340,1,1,193205323,968,-6.42,1.90,12,0.04,-78.00,264.00,1028,20240828,-51.26,409,20250227,22.49,598,-16.22,20250103,409,22.49,20250227,1085,-53.82,20240828,409,22.49,20250227,0.00,Y,040350,500,966 억,,1382710,N,N,61479,N,00,N
20250429,090455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,522,18,2,3.57,1792830,3415,0.45,525,525,522,655,353,504,524.99,0.72,0,-104,536,520,503,487,470,511,478,966,151,500,340,1,1,193205323,1009,-6.69,1.98,12,0.00,-78.00,264.00,1028,20240828,-49.22,409,20250227,27.63,598,-12.71,20250103,409,27.63,20250227,1085,-51.89,20240828,409,27.63,20250227,0.00,Y,040350,500,966 억,,1382710,N,N,61479,N,00,N
20250428,160451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,504,-14,5,-2.70,372872475,751183,222.84,518,519,486,673,363,518,496.38,0.70,0,40252,546,531,520,505,494,526,500,966,155,500,350,1,1,193205323,974,-6.46,1.91,12,0.39,-78.00,264.00,1028,20240828,-50.97,409,20250227,23.23,598,-15.72,20250103,409,23.23,20250227,1085,-53.55,20240828,409,23.23,20250227,0.00,Y,040350,500,966 억,,1344044,N,N,61479,N,00,N
20250428,150453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,505,-13,5,-2.51,363353820,732249,217.22,518,519,486,673,363,518,496.22,0.70,0,49614,546,531,520,505,494,526,500,966,155,500,350,1,1,193205323,976,-6.47,1.91,12,0.38,-78.00,264.00,1028,20240828,-50.88,409,20250227,23.47,598,-15.55,20250103,409,23.47,20250227,1085,-53.46,20240828,409,23.47,20250227,0.00,Y,040350,500,966 억,,1344044,N,N,14575,N,00,N
20250428,140453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,503,-15,5,-2.90,326834978,660323,195.89,518,519,486,673,363,518,494.96,0.70,0,58947,546,531,520,505,494,526,500,966,155,500,350,1,1,193205323,972,-6.45,1.91,12,0.34,-78.00,264.00,1028,20240828,-51.07,409,20250227,22.98,598,-15.89,20250103,409,22.98,20250227,1085,-53.64,20240828,409,22.98,20250227,0.00,Y,040350,500,966 억,,1344044,N,N,14575,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 160451 57 100.00 KOSDAQ IT 서비스 N N N N N 510 6 2 1.19 173813558 345163 45.89 525 525 497 655 353 504 503.57 0.72 0 -27354 536 520 503 487 470 511 478 966 151 500 340 1 1 193205323 985 -6.54 1.93 12 0.18 -78.00 264.00 1028 20240828 -50.39 409 20250227 24.69 598 -14.72 20250103 409 24.69 20250227 1085 -53.00 20240828 409 24.69 20250227 0.00 Y 040350 500 966 억 1382710 N N 57659 N 00 N
3 20250429 150454 57 100.00 KOSDAQ IT 서비스 N N N N N 506 2 2 0.40 164125085 326178 43.37 525 525 497 655 353 504 503.18 0.72 0 -23151 536 520 503 487 470 511 478 966 151 500 340 1 1 193205323 978 -6.49 1.92 12 0.17 -78.00 264.00 1028 20240828 -50.78 409 20250227 23.72 598 -15.38 20250103 409 23.72 20250227 1085 -53.36 20240828 409 23.72 20250227 0.00 Y 040350 500 966 억 1382710 N N 61479 N 00 N
4 20250429 140454 57 100.00 KOSDAQ IT 서비스 N N N N N 506 2 2 0.40 142488113 283396 37.68 525 525 497 655 353 504 502.79 0.72 0 -34469 536 520 503 487 470 511 478 966 151 500 340 1 1 193205323 978 -6.49 1.92 12 0.15 -78.00 264.00 1028 20240828 -50.78 409 20250227 23.72 598 -15.38 20250103 409 23.72 20250227 1085 -53.36 20240828 409 23.72 20250227 0.00 Y 040350 500 966 억 1382710 N N 61479 N 00 N
5 20250429 130455 57 100.00 KOSDAQ IT 서비스 N N N N N 506 2 2 0.40 134584387 267775 35.60 525 525 497 655 353 504 502.60 0.72 0 -24306 536 520 503 487 470 511 478 966 151 500 340 1 1 193205323 978 -6.49 1.92 12 0.14 -78.00 264.00 1028 20240828 -50.78 409 20250227 23.72 598 -15.38 20250103 409 23.72 20250227 1085 -53.36 20240828 409 23.72 20250227 0.00 Y 040350 500 966 억 1382710 N N 61479 N 00 N
6 20250429 120454 57 100.00 KOSDAQ IT 서비스 N N N N N 505 1 2 0.20 113048252 225114 29.93 525 525 497 655 353 504 502.18 0.72 0 -37196 536 520 503 487 470 511 478 966 151 500 340 1 1 193205323 976 -6.47 1.91 12 0.12 -78.00 264.00 1028 20240828 -50.88 409 20250227 23.47 598 -15.55 20250103 409 23.47 20250227 1085 -53.46 20240828 409 23.47 20250227 0.00 Y 040350 500 966 억 1382710 N N 61479 N 00 N
7 20250429 110454 57 100.00 KOSDAQ IT 서비스 N N N N N 504 0 3 0.00 65922485 131228 17.45 525 525 497 655 353 504 502.35 0.72 0 -31375 536 520 503 487 470 511 478 966 151 500 340 1 1 193205323 974 -6.46 1.91 12 0.07 -78.00 264.00 1028 20240828 -50.97 409 20250227 23.23 598 -15.72 20250103 409 23.23 20250227 1085 -53.55 20240828 409 23.23 20250227 0.00 Y 040350 500 966 억 1382710 N N 61479 N 00 N
8 20250429 100456 57 100.00 KOSDAQ IT 서비스 N N N N N 501 -3 5 -0.60 37149001 73603 9.79 525 525 497 655 353 504 504.72 0.72 0 -33367 536 520 503 487 470 511 478 966 151 500 340 1 1 193205323 968 -6.42 1.90 12 0.04 -78.00 264.00 1028 20240828 -51.26 409 20250227 22.49 598 -16.22 20250103 409 22.49 20250227 1085 -53.82 20240828 409 22.49 20250227 0.00 Y 040350 500 966 억 1382710 N N 61479 N 00 N
9 20250429 090455 57 100.00 KOSDAQ IT 서비스 N N N N N 522 18 2 3.57 1792830 3415 0.45 525 525 522 655 353 504 524.99 0.72 0 -104 536 520 503 487 470 511 478 966 151 500 340 1 1 193205323 1009 -6.69 1.98 12 0.00 -78.00 264.00 1028 20240828 -49.22 409 20250227 27.63 598 -12.71 20250103 409 27.63 20250227 1085 -51.89 20240828 409 27.63 20250227 0.00 Y 040350 500 966 억 1382710 N N 61479 N 00 N
10 20250428 160451 57 100.00 KOSDAQ IT 서비스 N N N N N 504 -14 5 -2.70 372872475 751183 222.84 518 519 486 673 363 518 496.38 0.70 0 40252 546 531 520 505 494 526 500 966 155 500 350 1 1 193205323 974 -6.46 1.91 12 0.39 -78.00 264.00 1028 20240828 -50.97 409 20250227 23.23 598 -15.72 20250103 409 23.23 20250227 1085 -53.55 20240828 409 23.23 20250227 0.00 Y 040350 500 966 억 1344044 N N 61479 N 00 N
11 20250428 150453 57 100.00 KOSDAQ IT 서비스 N N N N N 505 -13 5 -2.51 363353820 732249 217.22 518 519 486 673 363 518 496.22 0.70 0 49614 546 531 520 505 494 526 500 966 155 500 350 1 1 193205323 976 -6.47 1.91 12 0.38 -78.00 264.00 1028 20240828 -50.88 409 20250227 23.47 598 -15.55 20250103 409 23.47 20250227 1085 -53.46 20240828 409 23.47 20250227 0.00 Y 040350 500 966 억 1344044 N N 14575 N 00 N
12 20250428 140453 57 100.00 KOSDAQ IT 서비스 N N N N N 503 -15 5 -2.90 326834978 660323 195.89 518 519 486 673 363 518 494.96 0.70 0 58947 546 531 520 505 494 526 500 966 155 500 350 1 1 193205323 972 -6.45 1.91 12 0.34 -78.00 264.00 1028 20240828 -51.07 409 20250227 22.98 598 -15.89 20250103 409 22.98 20250227 1085 -53.64 20240828 409 22.98 20250227 0.00 Y 040350 500 966 억 1344044 N N 14575 N 00 N