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
052460/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
20250429,160529,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2275,-45,5,-1.94,81321940,35644,56.32,2315,2315,2260,3015,1625,2320,2281.50,4.64,0,12771,2433,2376,2293,2236,2153,2335,2195,73,695,500,1620,5,1,14607936,332,-36.11,0.76,12,0.24,-63.00,2977.00,3825,20240521,-40.52,1839,20250404,23.71,3330,-31.68,20250109,1839,23.71,20250404,3825,-40.52,20240521,1839,23.71,20250404,1.13,Y,052460,500,73 억,,678229,N,N,191,N,00,N
20250429,150532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2285,-35,5,-1.51,75909480,33262,52.55,2315,2315,2260,3015,1625,2320,2282.17,4.64,0,13117,2433,2376,2293,2236,2153,2335,2195,73,695,500,1620,5,1,14607936,334,-36.27,0.77,12,0.23,-63.00,2977.00,3825,20240521,-40.26,1839,20250404,24.25,3330,-31.38,20250109,1839,24.25,20250404,3825,-40.26,20240521,1839,24.25,20250404,1.13,Y,052460,500,73 억,,678229,N,N,10586,N,00,N
20250429,140532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,-40,5,-1.72,43050270,18797,29.70,2315,2315,2270,3015,1625,2320,2290.27,4.64,0,6723,2433,2376,2293,2236,2153,2335,2195,73,695,500,1620,5,1,14607936,333,-36.19,0.77,12,0.13,-63.00,2977.00,3825,20240521,-40.39,1839,20250404,23.98,3330,-31.53,20250109,1839,23.98,20250404,3825,-40.39,20240521,1839,23.98,20250404,1.13,Y,052460,500,73 억,,678229,N,N,10586,N,00,N
20250429,130534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2310,-10,5,-0.43,23763585,10361,16.37,2315,2315,2270,3015,1625,2320,2293.56,4.64,0,2340,2433,2376,2293,2236,2153,2335,2195,73,695,500,1620,5,1,14607936,337,-36.67,0.78,12,0.07,-63.00,2977.00,3825,20240521,-39.61,1839,20250404,25.61,3330,-30.63,20250109,1839,25.61,20250404,3825,-39.61,20240521,1839,25.61,20250404,1.13,Y,052460,500,73 억,,678229,N,N,10586,N,00,N
20250429,120534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2300,-20,5,-0.86,20926485,9131,14.43,2315,2315,2270,3015,1625,2320,2291.81,4.64,0,2450,2433,2376,2293,2236,2153,2335,2195,73,695,500,1620,5,1,14607936,336,-36.51,0.77,12,0.06,-63.00,2977.00,3825,20240521,-39.87,1839,20250404,25.07,3330,-30.93,20250109,1839,25.07,20250404,3825,-39.87,20240521,1839,25.07,20250404,1.13,Y,052460,500,73 억,,678229,N,N,10586,N,00,N
20250429,110532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2300,-20,5,-0.86,15341595,6703,10.59,2315,2315,2270,3015,1625,2320,2288.77,4.64,0,970,2433,2376,2293,2236,2153,2335,2195,73,695,500,1620,5,1,14607936,336,-36.51,0.77,12,0.05,-63.00,2977.00,3825,20240521,-39.87,1839,20250404,25.07,3330,-30.93,20250109,1839,25.07,20250404,3825,-39.87,20240521,1839,25.07,20250404,1.13,Y,052460,500,73 억,,678229,N,N,10586,N,00,N
20250429,100535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2300,-20,5,-0.86,11937735,5221,8.25,2315,2315,2270,3015,1625,2320,2286.48,4.64,0,616,2433,2376,2293,2236,2153,2335,2195,73,695,500,1620,5,1,14607936,336,-36.51,0.77,12,0.04,-63.00,2977.00,3825,20240521,-39.87,1839,20250404,25.07,3330,-30.93,20250109,1839,25.07,20250404,3825,-39.87,20240521,1839,25.07,20250404,1.13,Y,052460,500,73 억,,678229,N,N,10586,N,00,N
20250429,090534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2315,-5,5,-0.22,2047980,891,1.41,2315,2315,2290,3015,1625,2320,2298.52,4.64,0,418,2433,2376,2293,2236,2153,2335,2195,73,695,500,1620,5,1,14607936,338,-36.75,0.78,12,0.01,-63.00,2977.00,3825,20240521,-39.48,1839,20250404,25.88,3330,-30.48,20250109,1839,25.88,20250404,3825,-39.48,20240521,1839,25.88,20250404,1.13,Y,052460,500,73 억,,678229,N,N,10586,N,00,N
20250428,160528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2320,-40,5,-1.69,146940965,63290,76.57,2350,2350,2210,3065,1655,2360,2321.71,4.53,0,15131,2510,2435,2320,2245,2130,2377,2187,73,705,500,1650,5,1,14607936,339,-36.83,0.78,12,0.43,-63.00,2977.00,3825,20240521,-39.35,1839,20250404,26.16,3330,-30.33,20250109,1839,26.16,20250404,3825,-39.35,20240521,1839,26.16,20250404,1.10,Y,052460,500,73 억,,662234,N,N,10586,N,00,N
20250428,150532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2325,-35,5,-1.48,141566230,60972,73.76,2350,2350,2210,3065,1655,2360,2321.82,4.53,0,14180,2510,2435,2320,2245,2130,2377,2187,73,705,500,1650,5,1,14607936,340,-36.90,0.78,12,0.42,-63.00,2977.00,3825,20240521,-39.22,1839,20250404,26.43,3330,-30.18,20250109,1839,26.43,20250404,3825,-39.22,20240521,1839,26.43,20250404,1.10,Y,052460,500,73 억,,662234,N,N,2659,N,00,N
20250428,140531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2330,-30,5,-1.27,118428700,51026,61.73,2350,2350,2210,3065,1655,2360,2320.95,4.53,0,13181,2510,2435,2320,2245,2130,2377,2187,73,705,500,1650,5,1,14607936,340,-36.98,0.78,12,0.35,-63.00,2977.00,3825,20240521,-39.08,1839,20250404,26.70,3330,-30.03,20250109,1839,26.70,20250404,3825,-39.08,20240521,1839,26.70,20250404,1.10,Y,052460,500,73 억,,662234,N,N,2659,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 160529 57 100.00 KOSDAQ IT 서비스 N N N N N 2275 -45 5 -1.94 81321940 35644 56.32 2315 2315 2260 3015 1625 2320 2281.50 4.64 0 12771 2433 2376 2293 2236 2153 2335 2195 73 695 500 1620 5 1 14607936 332 -36.11 0.76 12 0.24 -63.00 2977.00 3825 20240521 -40.52 1839 20250404 23.71 3330 -31.68 20250109 1839 23.71 20250404 3825 -40.52 20240521 1839 23.71 20250404 1.13 Y 052460 500 73 억 678229 N N 191 N 00 N
3 20250429 150532 57 100.00 KOSDAQ IT 서비스 N N N N N 2285 -35 5 -1.51 75909480 33262 52.55 2315 2315 2260 3015 1625 2320 2282.17 4.64 0 13117 2433 2376 2293 2236 2153 2335 2195 73 695 500 1620 5 1 14607936 334 -36.27 0.77 12 0.23 -63.00 2977.00 3825 20240521 -40.26 1839 20250404 24.25 3330 -31.38 20250109 1839 24.25 20250404 3825 -40.26 20240521 1839 24.25 20250404 1.13 Y 052460 500 73 억 678229 N N 10586 N 00 N
4 20250429 140532 57 100.00 KOSDAQ IT 서비스 N N N N N 2280 -40 5 -1.72 43050270 18797 29.70 2315 2315 2270 3015 1625 2320 2290.27 4.64 0 6723 2433 2376 2293 2236 2153 2335 2195 73 695 500 1620 5 1 14607936 333 -36.19 0.77 12 0.13 -63.00 2977.00 3825 20240521 -40.39 1839 20250404 23.98 3330 -31.53 20250109 1839 23.98 20250404 3825 -40.39 20240521 1839 23.98 20250404 1.13 Y 052460 500 73 억 678229 N N 10586 N 00 N
5 20250429 130534 57 100.00 KOSDAQ IT 서비스 N N N N N 2310 -10 5 -0.43 23763585 10361 16.37 2315 2315 2270 3015 1625 2320 2293.56 4.64 0 2340 2433 2376 2293 2236 2153 2335 2195 73 695 500 1620 5 1 14607936 337 -36.67 0.78 12 0.07 -63.00 2977.00 3825 20240521 -39.61 1839 20250404 25.61 3330 -30.63 20250109 1839 25.61 20250404 3825 -39.61 20240521 1839 25.61 20250404 1.13 Y 052460 500 73 억 678229 N N 10586 N 00 N
6 20250429 120534 57 100.00 KOSDAQ IT 서비스 N N N N N 2300 -20 5 -0.86 20926485 9131 14.43 2315 2315 2270 3015 1625 2320 2291.81 4.64 0 2450 2433 2376 2293 2236 2153 2335 2195 73 695 500 1620 5 1 14607936 336 -36.51 0.77 12 0.06 -63.00 2977.00 3825 20240521 -39.87 1839 20250404 25.07 3330 -30.93 20250109 1839 25.07 20250404 3825 -39.87 20240521 1839 25.07 20250404 1.13 Y 052460 500 73 억 678229 N N 10586 N 00 N
7 20250429 110532 57 100.00 KOSDAQ IT 서비스 N N N N N 2300 -20 5 -0.86 15341595 6703 10.59 2315 2315 2270 3015 1625 2320 2288.77 4.64 0 970 2433 2376 2293 2236 2153 2335 2195 73 695 500 1620 5 1 14607936 336 -36.51 0.77 12 0.05 -63.00 2977.00 3825 20240521 -39.87 1839 20250404 25.07 3330 -30.93 20250109 1839 25.07 20250404 3825 -39.87 20240521 1839 25.07 20250404 1.13 Y 052460 500 73 억 678229 N N 10586 N 00 N
8 20250429 100535 57 100.00 KOSDAQ IT 서비스 N N N N N 2300 -20 5 -0.86 11937735 5221 8.25 2315 2315 2270 3015 1625 2320 2286.48 4.64 0 616 2433 2376 2293 2236 2153 2335 2195 73 695 500 1620 5 1 14607936 336 -36.51 0.77 12 0.04 -63.00 2977.00 3825 20240521 -39.87 1839 20250404 25.07 3330 -30.93 20250109 1839 25.07 20250404 3825 -39.87 20240521 1839 25.07 20250404 1.13 Y 052460 500 73 억 678229 N N 10586 N 00 N
9 20250429 090534 57 100.00 KOSDAQ IT 서비스 N N N N N 2315 -5 5 -0.22 2047980 891 1.41 2315 2315 2290 3015 1625 2320 2298.52 4.64 0 418 2433 2376 2293 2236 2153 2335 2195 73 695 500 1620 5 1 14607936 338 -36.75 0.78 12 0.01 -63.00 2977.00 3825 20240521 -39.48 1839 20250404 25.88 3330 -30.48 20250109 1839 25.88 20250404 3825 -39.48 20240521 1839 25.88 20250404 1.13 Y 052460 500 73 억 678229 N N 10586 N 00 N
10 20250428 160528 57 100.00 KOSDAQ IT 서비스 N N N N N 2320 -40 5 -1.69 146940965 63290 76.57 2350 2350 2210 3065 1655 2360 2321.71 4.53 0 15131 2510 2435 2320 2245 2130 2377 2187 73 705 500 1650 5 1 14607936 339 -36.83 0.78 12 0.43 -63.00 2977.00 3825 20240521 -39.35 1839 20250404 26.16 3330 -30.33 20250109 1839 26.16 20250404 3825 -39.35 20240521 1839 26.16 20250404 1.10 Y 052460 500 73 억 662234 N N 10586 N 00 N
11 20250428 150532 57 100.00 KOSDAQ IT 서비스 N N N N N 2325 -35 5 -1.48 141566230 60972 73.76 2350 2350 2210 3065 1655 2360 2321.82 4.53 0 14180 2510 2435 2320 2245 2130 2377 2187 73 705 500 1650 5 1 14607936 340 -36.90 0.78 12 0.42 -63.00 2977.00 3825 20240521 -39.22 1839 20250404 26.43 3330 -30.18 20250109 1839 26.43 20250404 3825 -39.22 20240521 1839 26.43 20250404 1.10 Y 052460 500 73 억 662234 N N 2659 N 00 N
12 20250428 140531 57 100.00 KOSDAQ IT 서비스 N N N N N 2330 -30 5 -1.27 118428700 51026 61.73 2350 2350 2210 3065 1655 2360 2320.95 4.53 0 13181 2510 2435 2320 2245 2130 2377 2187 73 705 500 1650 5 1 14607936 340 -36.98 0.78 12 0.35 -63.00 2977.00 3825 20240521 -39.08 1839 20250404 26.70 3330 -30.03 20250109 1839 26.70 20250404 3825 -39.08 20240521 1839 26.70 20250404 1.10 Y 052460 500 73 억 662234 N N 2659 N 00 N