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
042510/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
20250429,160458,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1923,0,3,0.00,0,0,0.00,0,0,0,2495,1347,1923,0.00,1.69,0,0,1923,1923,1923,1923,1923,1923,1923,280,572,500,0,1,1,56025871,1077,5.36,0.39,12,0.00,359.00,4931.00,2595,20240830,-25.90,1650,20241209,16.55,2465,-21.99,20250204,1790,7.43,20250409,2595,-25.90,20240830,1650,16.55,20241209,2.64,Y,042510,500,280 억,,944832,N,N,0,N,00,N
20250429,150501,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1923,0,3,0.00,0,0,0.00,0,0,0,2495,1347,1923,0.00,1.69,0,0,1923,1923,1923,1923,1923,1923,1923,280,572,500,0,1,1,56025871,1077,5.36,0.39,12,0.00,359.00,4931.00,2595,20240830,-25.90,1650,20241209,16.55,2465,-21.99,20250204,1790,7.43,20250409,2595,-25.90,20240830,1650,16.55,20241209,2.64,Y,042510,500,280 억,,944832,N,N,0,N,00,N
20250429,140500,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1923,0,3,0.00,0,0,0.00,0,0,0,2495,1347,1923,0.00,1.69,0,0,1923,1923,1923,1923,1923,1923,1923,280,572,500,0,1,1,56025871,1077,5.36,0.39,12,0.00,359.00,4931.00,2595,20240830,-25.90,1650,20241209,16.55,2465,-21.99,20250204,1790,7.43,20250409,2595,-25.90,20240830,1650,16.55,20241209,2.64,Y,042510,500,280 억,,944832,N,N,0,N,00,N
20250429,130502,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1923,0,3,0.00,0,0,0.00,0,0,0,2495,1347,1923,0.00,1.69,0,0,1923,1923,1923,1923,1923,1923,1923,280,572,500,0,1,1,56025871,1077,5.36,0.39,12,0.00,359.00,4931.00,2595,20240830,-25.90,1650,20241209,16.55,2465,-21.99,20250204,1790,7.43,20250409,2595,-25.90,20240830,1650,16.55,20241209,2.64,Y,042510,500,280 억,,944832,N,N,0,N,00,N
20250429,120501,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1923,0,3,0.00,0,0,0.00,0,0,0,2495,1347,1923,0.00,1.69,0,0,1923,1923,1923,1923,1923,1923,1923,280,572,500,0,1,1,56025871,1077,5.36,0.39,12,0.00,359.00,4931.00,2595,20240830,-25.90,1650,20241209,16.55,2465,-21.99,20250204,1790,7.43,20250409,2595,-25.90,20240830,1650,16.55,20241209,2.64,Y,042510,500,280 억,,944832,N,N,0,N,00,N
20250429,110500,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1923,0,3,0.00,0,0,0.00,0,0,0,2495,1347,1923,0.00,1.69,0,0,1923,1923,1923,1923,1923,1923,1923,280,572,500,0,1,1,56025871,1077,5.36,0.39,12,0.00,359.00,4931.00,2595,20240830,-25.90,1650,20241209,16.55,2465,-21.99,20250204,1790,7.43,20250409,2595,-25.90,20240830,1650,16.55,20241209,2.64,Y,042510,500,280 억,,944832,N,N,0,N,00,N
20250429,100503,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1923,0,3,0.00,0,0,0.00,0,0,0,2495,1347,1923,0.00,1.69,0,0,1923,1923,1923,1923,1923,1923,1923,280,572,500,0,1,1,56025871,1077,5.36,0.39,12,0.00,359.00,4931.00,2595,20240830,-25.90,1650,20241209,16.55,2465,-21.99,20250204,1790,7.43,20250409,2595,-25.90,20240830,1650,16.55,20241209,2.64,Y,042510,500,280 억,,944832,N,N,0,N,00,N
20250429,090502,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1923,0,3,0.00,0,0,0.00,0,0,0,2495,1347,1923,0.00,1.69,0,0,1923,1923,1923,1923,1923,1923,1923,280,572,500,0,1,1,56025871,1077,5.36,0.39,12,0.00,359.00,4931.00,2595,20240830,-25.90,1650,20241209,16.55,2465,-21.99,20250204,1790,7.43,20250409,2595,-25.90,20240830,1650,16.55,20241209,2.64,Y,042510,500,280 억,,944832,N,N,0,N,00,N
20250428,160457,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1923,0,3,0.00,0,0,0.00,0,0,0,2495,1347,1923,0.00,1.69,0,0,1923,1923,1923,1923,1923,1923,1923,280,572,500,0,1,1,56025871,1077,5.36,0.39,12,0.00,359.00,4931.00,2595,20240830,-25.90,1650,20241209,16.55,2465,-21.99,20250204,1790,7.43,20250409,2595,-25.90,20240830,1650,16.55,20241209,2.64,Y,042510,500,280 억,,944832,N,N,0,N,00,N
20250428,150500,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1923,0,3,0.00,0,0,0.00,0,0,0,2495,1347,1923,0.00,1.69,0,0,1923,1923,1923,1923,1923,1923,1923,280,572,500,0,1,1,56025871,1077,5.36,0.39,12,0.00,359.00,4931.00,2595,20240830,-25.90,1650,20241209,16.55,2465,-21.99,20250204,1790,7.43,20250409,2595,-25.90,20240830,1650,16.55,20241209,2.64,Y,042510,500,280 억,,944832,N,N,0,N,00,N
20250428,140459,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1923,0,3,0.00,0,0,0.00,0,0,0,2495,1347,1923,0.00,1.69,0,0,1923,1923,1923,1923,1923,1923,1923,280,572,500,0,1,1,56025871,1077,5.36,0.39,12,0.00,359.00,4931.00,2595,20240830,-25.90,1650,20241209,16.55,2465,-21.99,20250204,1790,7.43,20250409,2595,-25.90,20240830,1650,16.55,20241209,2.64,Y,042510,500,280 억,,944832,N,N,0,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 160458 58 100.00 KOSDAQ IT 서비스 N N N N N 1923 0 3 0.00 0 0 0.00 0 0 0 2495 1347 1923 0.00 1.69 0 0 1923 1923 1923 1923 1923 1923 1923 280 572 500 0 1 1 56025871 1077 5.36 0.39 12 0.00 359.00 4931.00 2595 20240830 -25.90 1650 20241209 16.55 2465 -21.99 20250204 1790 7.43 20250409 2595 -25.90 20240830 1650 16.55 20241209 2.64 Y 042510 500 280 억 944832 N N 0 N 00 N
3 20250429 150501 58 100.00 KOSDAQ IT 서비스 N N N N N 1923 0 3 0.00 0 0 0.00 0 0 0 2495 1347 1923 0.00 1.69 0 0 1923 1923 1923 1923 1923 1923 1923 280 572 500 0 1 1 56025871 1077 5.36 0.39 12 0.00 359.00 4931.00 2595 20240830 -25.90 1650 20241209 16.55 2465 -21.99 20250204 1790 7.43 20250409 2595 -25.90 20240830 1650 16.55 20241209 2.64 Y 042510 500 280 억 944832 N N 0 N 00 N
4 20250429 140500 58 100.00 KOSDAQ IT 서비스 N N N N N 1923 0 3 0.00 0 0 0.00 0 0 0 2495 1347 1923 0.00 1.69 0 0 1923 1923 1923 1923 1923 1923 1923 280 572 500 0 1 1 56025871 1077 5.36 0.39 12 0.00 359.00 4931.00 2595 20240830 -25.90 1650 20241209 16.55 2465 -21.99 20250204 1790 7.43 20250409 2595 -25.90 20240830 1650 16.55 20241209 2.64 Y 042510 500 280 억 944832 N N 0 N 00 N
5 20250429 130502 58 100.00 KOSDAQ IT 서비스 N N N N N 1923 0 3 0.00 0 0 0.00 0 0 0 2495 1347 1923 0.00 1.69 0 0 1923 1923 1923 1923 1923 1923 1923 280 572 500 0 1 1 56025871 1077 5.36 0.39 12 0.00 359.00 4931.00 2595 20240830 -25.90 1650 20241209 16.55 2465 -21.99 20250204 1790 7.43 20250409 2595 -25.90 20240830 1650 16.55 20241209 2.64 Y 042510 500 280 억 944832 N N 0 N 00 N
6 20250429 120501 58 100.00 KOSDAQ IT 서비스 N N N N N 1923 0 3 0.00 0 0 0.00 0 0 0 2495 1347 1923 0.00 1.69 0 0 1923 1923 1923 1923 1923 1923 1923 280 572 500 0 1 1 56025871 1077 5.36 0.39 12 0.00 359.00 4931.00 2595 20240830 -25.90 1650 20241209 16.55 2465 -21.99 20250204 1790 7.43 20250409 2595 -25.90 20240830 1650 16.55 20241209 2.64 Y 042510 500 280 억 944832 N N 0 N 00 N
7 20250429 110500 58 100.00 KOSDAQ IT 서비스 N N N N N 1923 0 3 0.00 0 0 0.00 0 0 0 2495 1347 1923 0.00 1.69 0 0 1923 1923 1923 1923 1923 1923 1923 280 572 500 0 1 1 56025871 1077 5.36 0.39 12 0.00 359.00 4931.00 2595 20240830 -25.90 1650 20241209 16.55 2465 -21.99 20250204 1790 7.43 20250409 2595 -25.90 20240830 1650 16.55 20241209 2.64 Y 042510 500 280 억 944832 N N 0 N 00 N
8 20250429 100503 58 100.00 KOSDAQ IT 서비스 N N N N N 1923 0 3 0.00 0 0 0.00 0 0 0 2495 1347 1923 0.00 1.69 0 0 1923 1923 1923 1923 1923 1923 1923 280 572 500 0 1 1 56025871 1077 5.36 0.39 12 0.00 359.00 4931.00 2595 20240830 -25.90 1650 20241209 16.55 2465 -21.99 20250204 1790 7.43 20250409 2595 -25.90 20240830 1650 16.55 20241209 2.64 Y 042510 500 280 억 944832 N N 0 N 00 N
9 20250429 090502 58 100.00 KOSDAQ IT 서비스 N N N N N 1923 0 3 0.00 0 0 0.00 0 0 0 2495 1347 1923 0.00 1.69 0 0 1923 1923 1923 1923 1923 1923 1923 280 572 500 0 1 1 56025871 1077 5.36 0.39 12 0.00 359.00 4931.00 2595 20240830 -25.90 1650 20241209 16.55 2465 -21.99 20250204 1790 7.43 20250409 2595 -25.90 20240830 1650 16.55 20241209 2.64 Y 042510 500 280 억 944832 N N 0 N 00 N
10 20250428 160457 58 100.00 KOSDAQ IT 서비스 N N N N N 1923 0 3 0.00 0 0 0.00 0 0 0 2495 1347 1923 0.00 1.69 0 0 1923 1923 1923 1923 1923 1923 1923 280 572 500 0 1 1 56025871 1077 5.36 0.39 12 0.00 359.00 4931.00 2595 20240830 -25.90 1650 20241209 16.55 2465 -21.99 20250204 1790 7.43 20250409 2595 -25.90 20240830 1650 16.55 20241209 2.64 Y 042510 500 280 억 944832 N N 0 N 00 N
11 20250428 150500 58 100.00 KOSDAQ IT 서비스 N N N N N 1923 0 3 0.00 0 0 0.00 0 0 0 2495 1347 1923 0.00 1.69 0 0 1923 1923 1923 1923 1923 1923 1923 280 572 500 0 1 1 56025871 1077 5.36 0.39 12 0.00 359.00 4931.00 2595 20240830 -25.90 1650 20241209 16.55 2465 -21.99 20250204 1790 7.43 20250409 2595 -25.90 20240830 1650 16.55 20241209 2.64 Y 042510 500 280 억 944832 N N 0 N 00 N
12 20250428 140459 58 100.00 KOSDAQ IT 서비스 N N N N N 1923 0 3 0.00 0 0 0.00 0 0 0 2495 1347 1923 0.00 1.69 0 0 1923 1923 1923 1923 1923 1923 1923 280 572 500 0 1 1 56025871 1077 5.36 0.39 12 0.00 359.00 4931.00 2595 20240830 -25.90 1650 20241209 16.55 2465 -21.99 20250204 1790 7.43 20250409 2595 -25.90 20240830 1650 16.55 20241209 2.64 Y 042510 500 280 억 944832 N N 0 N 00 N