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
054920/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
20250429,160542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2880,-10,5,-0.35,314439755,107970,195.88,2950,2985,2870,3755,2025,2890,2912.29,3.45,0,6826,3000,2945,2910,2855,2820,2972,2882,141,865,500,2020,5,1,28217081,813,-21.33,0.55,12,0.38,-135.00,5220.00,3895,20240514,-26.06,2135,20240805,34.89,3690,-21.95,20250106,2415,19.25,20250409,3895,-26.06,20240514,2135,34.89,20240805,1.16,Y,054920,500,141 억,,974665,N,N,4727,N,00,N
20250429,150545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2890,0,3,0.00,301999935,103646,188.03,2950,2985,2870,3755,2025,2890,2913.76,3.45,0,8217,3000,2945,2910,2855,2820,2972,2882,141,865,500,2020,5,1,28217081,815,-21.41,0.55,12,0.37,-135.00,5220.00,3895,20240514,-25.80,2135,20240805,35.36,3690,-21.68,20250106,2415,19.67,20250409,3895,-25.80,20240514,2135,35.36,20240805,1.16,Y,054920,500,141 억,,974665,N,N,1594,N,00,N
20250429,140546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2890,0,3,0.00,289038565,99156,179.89,2950,2985,2870,3755,2025,2890,2914.99,3.45,0,6211,3000,2945,2910,2855,2820,2972,2882,141,865,500,2020,5,1,28217081,815,-21.41,0.55,12,0.35,-135.00,5220.00,3895,20240514,-25.80,2135,20240805,35.36,3690,-21.68,20250106,2415,19.67,20250409,3895,-25.80,20240514,2135,35.36,20240805,1.16,Y,054920,500,141 억,,974665,N,N,1594,N,00,N
20250429,130547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2915,25,2,0.87,280619925,96246,174.61,2950,2985,2870,3755,2025,2890,2915.65,3.45,0,5342,3000,2945,2910,2855,2820,2972,2882,141,865,500,2020,5,1,28217081,823,-21.59,0.56,12,0.34,-135.00,5220.00,3895,20240514,-25.16,2135,20240805,36.53,3690,-21.00,20250106,2415,20.70,20250409,3895,-25.16,20240514,2135,36.53,20240805,1.16,Y,054920,500,141 억,,974665,N,N,1594,N,00,N
20250429,120547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2905,15,2,0.52,90122160,31130,56.48,2950,2950,2875,3755,2025,2890,2895.03,3.45,0,-1368,3000,2945,2910,2855,2820,2972,2882,141,865,500,2020,5,1,28217081,820,-21.52,0.56,12,0.11,-135.00,5220.00,3895,20240514,-25.42,2135,20240805,36.07,3690,-21.27,20250106,2415,20.29,20250409,3895,-25.42,20240514,2135,36.07,20240805,1.16,Y,054920,500,141 억,,974665,N,N,1594,N,00,N
20250429,110546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2900,10,2,0.35,82815170,28605,51.89,2950,2950,2875,3755,2025,2890,2895.13,3.45,0,-3089,3000,2945,2910,2855,2820,2972,2882,141,865,500,2020,5,1,28217081,818,-21.48,0.56,12,0.10,-135.00,5220.00,3895,20240514,-25.55,2135,20240805,35.83,3690,-21.41,20250106,2415,20.08,20250409,3895,-25.55,20240514,2135,35.83,20240805,1.16,Y,054920,500,141 억,,974665,N,N,1594,N,00,N
20250429,100548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2895,5,2,0.17,39440555,13604,24.68,2950,2950,2880,3755,2025,2890,2899.19,3.45,0,-2672,3000,2945,2910,2855,2820,2972,2882,141,865,500,2020,5,1,28217081,817,-21.44,0.55,12,0.05,-135.00,5220.00,3895,20240514,-25.67,2135,20240805,35.60,3690,-21.54,20250106,2415,19.88,20250409,3895,-25.67,20240514,2135,35.60,20240805,1.16,Y,054920,500,141 억,,974665,N,N,1594,N,00,N
20250429,090548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2905,15,2,0.52,6766865,2307,4.19,2950,2950,2905,3755,2025,2890,2933.19,3.45,0,-1004,3000,2945,2910,2855,2820,2972,2882,141,865,500,2020,5,1,28217081,820,-21.52,0.56,12,0.01,-135.00,5220.00,3895,20240514,-25.42,2135,20240805,36.07,3690,-21.27,20250106,2415,20.29,20250409,3895,-25.42,20240514,2135,36.07,20240805,1.16,Y,054920,500,141 억,,974665,N,N,1594,N,00,N
20250428,160542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2890,-45,5,-1.53,159684685,54985,161.18,2875,2965,2875,3815,2055,2935,2904.15,3.45,0,3390,3028,2981,2943,2896,2858,2962,2877,141,880,500,2050,5,1,28217081,815,-21.41,0.55,12,0.19,-135.00,5220.00,3895,20240514,-25.80,2135,20240805,35.36,3690,-21.68,20250106,2415,19.67,20250409,3895,-25.80,20240514,2135,35.36,20240805,1.10,Y,054920,500,141 억,,973275,N,N,1594,N,00,N
20250428,150545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2910,-25,5,-0.85,151154470,52033,152.53,2875,2965,2875,3815,2055,2935,2904.97,3.45,0,3478,3028,2981,2943,2896,2858,2962,2877,141,880,500,2050,5,1,28217081,821,-21.56,0.56,12,0.18,-135.00,5220.00,3895,20240514,-25.29,2135,20240805,36.30,3690,-21.14,20250106,2415,20.50,20250409,3895,-25.29,20240514,2135,36.30,20240805,1.10,Y,054920,500,141 억,,973275,N,N,1756,N,00,N
20250428,140544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2895,-40,5,-1.36,125475600,43184,126.59,2875,2965,2875,3815,2055,2935,2905.60,3.45,0,3408,3028,2981,2943,2896,2858,2962,2877,141,880,500,2050,5,1,28217081,817,-21.44,0.55,12,0.15,-135.00,5220.00,3895,20240514,-25.67,2135,20240805,35.60,3690,-21.54,20250106,2415,19.88,20250409,3895,-25.67,20240514,2135,35.60,20240805,1.10,Y,054920,500,141 억,,973275,N,N,1756,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 160542 57 100.00 KOSDAQ IT 서비스 N N N N N 2880 -10 5 -0.35 314439755 107970 195.88 2950 2985 2870 3755 2025 2890 2912.29 3.45 0 6826 3000 2945 2910 2855 2820 2972 2882 141 865 500 2020 5 1 28217081 813 -21.33 0.55 12 0.38 -135.00 5220.00 3895 20240514 -26.06 2135 20240805 34.89 3690 -21.95 20250106 2415 19.25 20250409 3895 -26.06 20240514 2135 34.89 20240805 1.16 Y 054920 500 141 억 974665 N N 4727 N 00 N
3 20250429 150545 57 100.00 KOSDAQ IT 서비스 N N N N N 2890 0 3 0.00 301999935 103646 188.03 2950 2985 2870 3755 2025 2890 2913.76 3.45 0 8217 3000 2945 2910 2855 2820 2972 2882 141 865 500 2020 5 1 28217081 815 -21.41 0.55 12 0.37 -135.00 5220.00 3895 20240514 -25.80 2135 20240805 35.36 3690 -21.68 20250106 2415 19.67 20250409 3895 -25.80 20240514 2135 35.36 20240805 1.16 Y 054920 500 141 억 974665 N N 1594 N 00 N
4 20250429 140546 57 100.00 KOSDAQ IT 서비스 N N N N N 2890 0 3 0.00 289038565 99156 179.89 2950 2985 2870 3755 2025 2890 2914.99 3.45 0 6211 3000 2945 2910 2855 2820 2972 2882 141 865 500 2020 5 1 28217081 815 -21.41 0.55 12 0.35 -135.00 5220.00 3895 20240514 -25.80 2135 20240805 35.36 3690 -21.68 20250106 2415 19.67 20250409 3895 -25.80 20240514 2135 35.36 20240805 1.16 Y 054920 500 141 억 974665 N N 1594 N 00 N
5 20250429 130547 57 100.00 KOSDAQ IT 서비스 N N N N N 2915 25 2 0.87 280619925 96246 174.61 2950 2985 2870 3755 2025 2890 2915.65 3.45 0 5342 3000 2945 2910 2855 2820 2972 2882 141 865 500 2020 5 1 28217081 823 -21.59 0.56 12 0.34 -135.00 5220.00 3895 20240514 -25.16 2135 20240805 36.53 3690 -21.00 20250106 2415 20.70 20250409 3895 -25.16 20240514 2135 36.53 20240805 1.16 Y 054920 500 141 억 974665 N N 1594 N 00 N
6 20250429 120547 57 100.00 KOSDAQ IT 서비스 N N N N N 2905 15 2 0.52 90122160 31130 56.48 2950 2950 2875 3755 2025 2890 2895.03 3.45 0 -1368 3000 2945 2910 2855 2820 2972 2882 141 865 500 2020 5 1 28217081 820 -21.52 0.56 12 0.11 -135.00 5220.00 3895 20240514 -25.42 2135 20240805 36.07 3690 -21.27 20250106 2415 20.29 20250409 3895 -25.42 20240514 2135 36.07 20240805 1.16 Y 054920 500 141 억 974665 N N 1594 N 00 N
7 20250429 110546 57 100.00 KOSDAQ IT 서비스 N N N N N 2900 10 2 0.35 82815170 28605 51.89 2950 2950 2875 3755 2025 2890 2895.13 3.45 0 -3089 3000 2945 2910 2855 2820 2972 2882 141 865 500 2020 5 1 28217081 818 -21.48 0.56 12 0.10 -135.00 5220.00 3895 20240514 -25.55 2135 20240805 35.83 3690 -21.41 20250106 2415 20.08 20250409 3895 -25.55 20240514 2135 35.83 20240805 1.16 Y 054920 500 141 억 974665 N N 1594 N 00 N
8 20250429 100548 57 100.00 KOSDAQ IT 서비스 N N N N N 2895 5 2 0.17 39440555 13604 24.68 2950 2950 2880 3755 2025 2890 2899.19 3.45 0 -2672 3000 2945 2910 2855 2820 2972 2882 141 865 500 2020 5 1 28217081 817 -21.44 0.55 12 0.05 -135.00 5220.00 3895 20240514 -25.67 2135 20240805 35.60 3690 -21.54 20250106 2415 19.88 20250409 3895 -25.67 20240514 2135 35.60 20240805 1.16 Y 054920 500 141 억 974665 N N 1594 N 00 N
9 20250429 090548 57 100.00 KOSDAQ IT 서비스 N N N N N 2905 15 2 0.52 6766865 2307 4.19 2950 2950 2905 3755 2025 2890 2933.19 3.45 0 -1004 3000 2945 2910 2855 2820 2972 2882 141 865 500 2020 5 1 28217081 820 -21.52 0.56 12 0.01 -135.00 5220.00 3895 20240514 -25.42 2135 20240805 36.07 3690 -21.27 20250106 2415 20.29 20250409 3895 -25.42 20240514 2135 36.07 20240805 1.16 Y 054920 500 141 억 974665 N N 1594 N 00 N
10 20250428 160542 57 100.00 KOSDAQ IT 서비스 N N N N N 2890 -45 5 -1.53 159684685 54985 161.18 2875 2965 2875 3815 2055 2935 2904.15 3.45 0 3390 3028 2981 2943 2896 2858 2962 2877 141 880 500 2050 5 1 28217081 815 -21.41 0.55 12 0.19 -135.00 5220.00 3895 20240514 -25.80 2135 20240805 35.36 3690 -21.68 20250106 2415 19.67 20250409 3895 -25.80 20240514 2135 35.36 20240805 1.10 Y 054920 500 141 억 973275 N N 1594 N 00 N
11 20250428 150545 57 100.00 KOSDAQ IT 서비스 N N N N N 2910 -25 5 -0.85 151154470 52033 152.53 2875 2965 2875 3815 2055 2935 2904.97 3.45 0 3478 3028 2981 2943 2896 2858 2962 2877 141 880 500 2050 5 1 28217081 821 -21.56 0.56 12 0.18 -135.00 5220.00 3895 20240514 -25.29 2135 20240805 36.30 3690 -21.14 20250106 2415 20.50 20250409 3895 -25.29 20240514 2135 36.30 20240805 1.10 Y 054920 500 141 억 973275 N N 1756 N 00 N
12 20250428 140544 57 100.00 KOSDAQ IT 서비스 N N N N N 2895 -40 5 -1.36 125475600 43184 126.59 2875 2965 2875 3815 2055 2935 2905.60 3.45 0 3408 3028 2981 2943 2896 2858 2962 2877 141 880 500 2050 5 1 28217081 817 -21.44 0.55 12 0.15 -135.00 5220.00 3895 20240514 -25.67 2135 20240805 35.60 3690 -21.54 20250106 2415 19.88 20250409 3895 -25.67 20240514 2135 35.60 20240805 1.10 Y 054920 500 141 억 973275 N N 1756 N 00 N