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
041460/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
20250429,160453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3620,-55,5,-1.50,1616140106,445244,9.24,3720,3750,3540,4775,2575,3675,3629.80,1.81,0,118304,4195,3935,3770,3510,3345,3852,3427,107,1100,500,2570,5,1,19000000,688,17.32,1.13,12,2.34,209.00,3193.00,4390,20240603,-17.54,2560,20241209,41.41,4030,-10.17,20250428,2885,25.48,20250102,4390,-17.54,20240603,2560,41.41,20241209,2.56,Y,041460,500,107 억,,343903,N,N,67,N,00,N
20250429,150456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3640,-35,5,-0.95,1543073694,425057,8.82,3720,3750,3540,4775,2575,3675,3630.27,1.81,0,116416,4195,3935,3770,3510,3345,3852,3427,107,1100,500,2570,5,1,19000000,692,17.42,1.14,12,2.24,209.00,3193.00,4390,20240603,-17.08,2560,20241209,42.19,4030,-9.68,20250428,2885,26.17,20250102,4390,-17.08,20240603,2560,42.19,20241209,2.56,Y,041460,500,107 억,,343903,N,N,16282,N,00,N
20250429,140456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3630,-45,5,-1.22,1441979689,397148,8.24,3720,3750,3540,4775,2575,3675,3630.83,1.81,0,108840,4195,3935,3770,3510,3345,3852,3427,107,1100,500,2570,5,1,19000000,690,17.37,1.14,12,2.09,209.00,3193.00,4390,20240603,-17.31,2560,20241209,41.80,4030,-9.93,20250428,2885,25.82,20250102,4390,-17.31,20240603,2560,41.80,20241209,2.56,Y,041460,500,107 억,,343903,N,N,16282,N,00,N
20250429,130457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3625,-50,5,-1.36,1374741449,378683,7.86,3720,3750,3540,4775,2575,3675,3630.32,1.81,0,106060,4195,3935,3770,3510,3345,3852,3427,107,1100,500,2570,5,1,19000000,689,17.34,1.14,12,1.99,209.00,3193.00,4390,20240603,-17.43,2560,20241209,41.60,4030,-10.05,20250428,2885,25.65,20250102,4390,-17.43,20240603,2560,41.60,20241209,2.56,Y,041460,500,107 억,,343903,N,N,16282,N,00,N
20250429,120456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3650,-25,5,-0.68,1300799054,358343,7.44,3720,3750,3540,4775,2575,3675,3630.04,1.81,0,94301,4195,3935,3770,3510,3345,3852,3427,107,1100,500,2570,5,1,19000000,694,17.46,1.14,12,1.89,209.00,3193.00,4390,20240603,-16.86,2560,20241209,42.58,4030,-9.43,20250428,2885,26.52,20250102,4390,-16.86,20240603,2560,42.58,20241209,2.56,Y,041460,500,107 억,,343903,N,N,16282,N,00,N
20250429,110456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3640,-35,5,-0.95,1216854934,335271,6.96,3720,3750,3540,4775,2575,3675,3629.46,1.81,0,84903,4195,3935,3770,3510,3345,3852,3427,107,1100,500,2570,5,1,19000000,692,17.42,1.14,12,1.76,209.00,3193.00,4390,20240603,-17.08,2560,20241209,42.19,4030,-9.68,20250428,2885,26.17,20250102,4390,-17.08,20240603,2560,42.19,20241209,2.56,Y,041460,500,107 억,,343903,N,N,16282,N,00,N
20250429,100458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3605,-70,5,-1.90,1056767794,291284,6.05,3720,3750,3540,4775,2575,3675,3627.96,1.81,0,87330,4195,3935,3770,3510,3345,3852,3427,107,1100,500,2570,5,1,19000000,685,17.25,1.13,12,1.53,209.00,3193.00,4390,20240603,-17.88,2560,20241209,40.82,4030,-10.55,20250428,2885,24.96,20250102,4390,-17.88,20240603,2560,40.82,20241209,2.56,Y,041460,500,107 억,,343903,N,N,16282,N,00,N
20250429,090457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3700,25,2,0.68,186601654,50338,1.04,3720,3750,3650,4775,2575,3675,3706.99,1.81,0,3471,4195,3935,3770,3510,3345,3852,3427,107,1100,500,2570,5,1,19000000,703,17.70,1.16,12,0.26,209.00,3193.00,4390,20240603,-15.72,2560,20241209,44.53,4030,-8.19,20250428,2885,28.25,20250102,4390,-15.72,20240603,2560,44.53,20241209,2.56,Y,041460,500,107 억,,343903,N,N,16282,N,00,N
20250428,160453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3675,65,2,1.80,18446970937,4796382,5710.39,3755,4030,3605,4690,2530,3610,3846.09,3.00,0,-222704,3660,3635,3600,3575,3540,3617,3557,107,1080,500,2520,5,1,19000000,698,17.58,1.15,12,25.24,209.00,3193.00,4390,20240603,-16.29,2560,20241209,43.55,4030,-8.81,20250428,2885,27.38,20250102,4390,-16.29,20240603,2560,43.55,20241209,2.56,Y,041460,500,107 억,,569263,N,N,16282,N,00,N
20250428,150455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3690,80,2,2.22,18173669397,4722126,5621.98,3755,4030,3605,4690,2530,3610,3848.62,3.00,0,-229902,3660,3635,3600,3575,3540,3617,3557,107,1080,500,2520,5,1,19000000,701,17.66,1.16,12,24.85,209.00,3193.00,4390,20240603,-15.95,2560,20241209,44.14,4030,-8.44,20250428,2885,27.90,20250102,4390,-15.95,20240603,2560,44.14,20241209,2.56,Y,041460,500,107 억,,569263,N,N,8,N,00,N
20250428,140455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3735,125,2,3.46,17470018896,4532244,5395.91,3755,4030,3605,4690,2530,3610,3854.61,3.00,0,-238541,3660,3635,3600,3575,3540,3617,3557,107,1080,500,2520,5,1,19000000,710,17.87,1.17,12,23.85,209.00,3193.00,4390,20240603,-14.92,2560,20241209,45.90,4030,-7.32,20250428,2885,29.46,20250102,4390,-14.92,20240603,2560,45.90,20241209,2.56,Y,041460,500,107 억,,569263,N,N,8,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 160453 57 100.00 KOSDAQ IT 서비스 N N N N N 3620 -55 5 -1.50 1616140106 445244 9.24 3720 3750 3540 4775 2575 3675 3629.80 1.81 0 118304 4195 3935 3770 3510 3345 3852 3427 107 1100 500 2570 5 1 19000000 688 17.32 1.13 12 2.34 209.00 3193.00 4390 20240603 -17.54 2560 20241209 41.41 4030 -10.17 20250428 2885 25.48 20250102 4390 -17.54 20240603 2560 41.41 20241209 2.56 Y 041460 500 107 억 343903 N N 67 N 00 N
3 20250429 150456 57 100.00 KOSDAQ IT 서비스 N N N N N 3640 -35 5 -0.95 1543073694 425057 8.82 3720 3750 3540 4775 2575 3675 3630.27 1.81 0 116416 4195 3935 3770 3510 3345 3852 3427 107 1100 500 2570 5 1 19000000 692 17.42 1.14 12 2.24 209.00 3193.00 4390 20240603 -17.08 2560 20241209 42.19 4030 -9.68 20250428 2885 26.17 20250102 4390 -17.08 20240603 2560 42.19 20241209 2.56 Y 041460 500 107 억 343903 N N 16282 N 00 N
4 20250429 140456 57 100.00 KOSDAQ IT 서비스 N N N N N 3630 -45 5 -1.22 1441979689 397148 8.24 3720 3750 3540 4775 2575 3675 3630.83 1.81 0 108840 4195 3935 3770 3510 3345 3852 3427 107 1100 500 2570 5 1 19000000 690 17.37 1.14 12 2.09 209.00 3193.00 4390 20240603 -17.31 2560 20241209 41.80 4030 -9.93 20250428 2885 25.82 20250102 4390 -17.31 20240603 2560 41.80 20241209 2.56 Y 041460 500 107 억 343903 N N 16282 N 00 N
5 20250429 130457 57 100.00 KOSDAQ IT 서비스 N N N N N 3625 -50 5 -1.36 1374741449 378683 7.86 3720 3750 3540 4775 2575 3675 3630.32 1.81 0 106060 4195 3935 3770 3510 3345 3852 3427 107 1100 500 2570 5 1 19000000 689 17.34 1.14 12 1.99 209.00 3193.00 4390 20240603 -17.43 2560 20241209 41.60 4030 -10.05 20250428 2885 25.65 20250102 4390 -17.43 20240603 2560 41.60 20241209 2.56 Y 041460 500 107 억 343903 N N 16282 N 00 N
6 20250429 120456 57 100.00 KOSDAQ IT 서비스 N N N N N 3650 -25 5 -0.68 1300799054 358343 7.44 3720 3750 3540 4775 2575 3675 3630.04 1.81 0 94301 4195 3935 3770 3510 3345 3852 3427 107 1100 500 2570 5 1 19000000 694 17.46 1.14 12 1.89 209.00 3193.00 4390 20240603 -16.86 2560 20241209 42.58 4030 -9.43 20250428 2885 26.52 20250102 4390 -16.86 20240603 2560 42.58 20241209 2.56 Y 041460 500 107 억 343903 N N 16282 N 00 N
7 20250429 110456 57 100.00 KOSDAQ IT 서비스 N N N N N 3640 -35 5 -0.95 1216854934 335271 6.96 3720 3750 3540 4775 2575 3675 3629.46 1.81 0 84903 4195 3935 3770 3510 3345 3852 3427 107 1100 500 2570 5 1 19000000 692 17.42 1.14 12 1.76 209.00 3193.00 4390 20240603 -17.08 2560 20241209 42.19 4030 -9.68 20250428 2885 26.17 20250102 4390 -17.08 20240603 2560 42.19 20241209 2.56 Y 041460 500 107 억 343903 N N 16282 N 00 N
8 20250429 100458 57 100.00 KOSDAQ IT 서비스 N N N N N 3605 -70 5 -1.90 1056767794 291284 6.05 3720 3750 3540 4775 2575 3675 3627.96 1.81 0 87330 4195 3935 3770 3510 3345 3852 3427 107 1100 500 2570 5 1 19000000 685 17.25 1.13 12 1.53 209.00 3193.00 4390 20240603 -17.88 2560 20241209 40.82 4030 -10.55 20250428 2885 24.96 20250102 4390 -17.88 20240603 2560 40.82 20241209 2.56 Y 041460 500 107 억 343903 N N 16282 N 00 N
9 20250429 090457 57 100.00 KOSDAQ IT 서비스 N N N N N 3700 25 2 0.68 186601654 50338 1.04 3720 3750 3650 4775 2575 3675 3706.99 1.81 0 3471 4195 3935 3770 3510 3345 3852 3427 107 1100 500 2570 5 1 19000000 703 17.70 1.16 12 0.26 209.00 3193.00 4390 20240603 -15.72 2560 20241209 44.53 4030 -8.19 20250428 2885 28.25 20250102 4390 -15.72 20240603 2560 44.53 20241209 2.56 Y 041460 500 107 억 343903 N N 16282 N 00 N
10 20250428 160453 57 100.00 KOSDAQ IT 서비스 N N N N N 3675 65 2 1.80 18446970937 4796382 5710.39 3755 4030 3605 4690 2530 3610 3846.09 3.00 0 -222704 3660 3635 3600 3575 3540 3617 3557 107 1080 500 2520 5 1 19000000 698 17.58 1.15 12 25.24 209.00 3193.00 4390 20240603 -16.29 2560 20241209 43.55 4030 -8.81 20250428 2885 27.38 20250102 4390 -16.29 20240603 2560 43.55 20241209 2.56 Y 041460 500 107 억 569263 N N 16282 N 00 N
11 20250428 150455 57 100.00 KOSDAQ IT 서비스 N N N N N 3690 80 2 2.22 18173669397 4722126 5621.98 3755 4030 3605 4690 2530 3610 3848.62 3.00 0 -229902 3660 3635 3600 3575 3540 3617 3557 107 1080 500 2520 5 1 19000000 701 17.66 1.16 12 24.85 209.00 3193.00 4390 20240603 -15.95 2560 20241209 44.14 4030 -8.44 20250428 2885 27.90 20250102 4390 -15.95 20240603 2560 44.14 20241209 2.56 Y 041460 500 107 억 569263 N N 8 N 00 N
12 20250428 140455 57 100.00 KOSDAQ IT 서비스 N N N N N 3735 125 2 3.46 17470018896 4532244 5395.91 3755 4030 3605 4690 2530 3610 3854.61 3.00 0 -238541 3660 3635 3600 3575 3540 3617 3557 107 1080 500 2520 5 1 19000000 710 17.87 1.17 12 23.85 209.00 3193.00 4390 20240603 -14.92 2560 20241209 45.90 4030 -7.32 20250428 2885 29.46 20250102 4390 -14.92 20240603 2560 45.90 20241209 2.56 Y 041460 500 107 억 569263 N N 8 N 00 N