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
060240/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
20250429,160553,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,25040,20240425,-92.11,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N
20250429,150556,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,25040,20240425,-92.11,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N
20250429,140556,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,25040,20240425,-92.11,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N
20250429,130557,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,25040,20240425,-92.11,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N
20250429,120557,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,25040,20240425,-92.11,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N
20250429,110556,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,25040,20240425,-92.11,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N
20250429,100558,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,25040,20240425,-92.11,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N
20250429,090558,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,25040,20240425,-92.11,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N
20250428,160552,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,25040,20240425,-92.11,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N
20250428,150555,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,25040,20240425,-92.11,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N
20250428,140555,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,25040,20240425,-92.11,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,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 160553 58 100.00 KOSDAQ IT 서비스 N N N N N 1976 0 3 0.00 0 0 0.00 0 0 0 2565 1384 1976 0.00 45.86 0 0 1976 1976 1976 1976 1976 1976 1976 17 589 500 0 1 1 3231418 64 -0.23 0.55 12 0.00 -8670.00 3566.00 25040 20240425 -92.11 1951 20250407 1.28 12610 -84.33 20250109 1951 1.28 20250407 6970 -71.65 20250324 317 523.34 20241209 0.00 Y 060240 500 16 억 1481864 N N 0 N 00 N
3 20250429 150556 58 100.00 KOSDAQ IT 서비스 N N N N N 1976 0 3 0.00 0 0 0.00 0 0 0 2565 1384 1976 0.00 45.86 0 0 1976 1976 1976 1976 1976 1976 1976 17 589 500 0 1 1 3231418 64 -0.23 0.55 12 0.00 -8670.00 3566.00 25040 20240425 -92.11 1951 20250407 1.28 12610 -84.33 20250109 1951 1.28 20250407 6970 -71.65 20250324 317 523.34 20241209 0.00 Y 060240 500 16 억 1481864 N N 0 N 00 N
4 20250429 140556 58 100.00 KOSDAQ IT 서비스 N N N N N 1976 0 3 0.00 0 0 0.00 0 0 0 2565 1384 1976 0.00 45.86 0 0 1976 1976 1976 1976 1976 1976 1976 17 589 500 0 1 1 3231418 64 -0.23 0.55 12 0.00 -8670.00 3566.00 25040 20240425 -92.11 1951 20250407 1.28 12610 -84.33 20250109 1951 1.28 20250407 6970 -71.65 20250324 317 523.34 20241209 0.00 Y 060240 500 16 억 1481864 N N 0 N 00 N
5 20250429 130557 58 100.00 KOSDAQ IT 서비스 N N N N N 1976 0 3 0.00 0 0 0.00 0 0 0 2565 1384 1976 0.00 45.86 0 0 1976 1976 1976 1976 1976 1976 1976 17 589 500 0 1 1 3231418 64 -0.23 0.55 12 0.00 -8670.00 3566.00 25040 20240425 -92.11 1951 20250407 1.28 12610 -84.33 20250109 1951 1.28 20250407 6970 -71.65 20250324 317 523.34 20241209 0.00 Y 060240 500 16 억 1481864 N N 0 N 00 N
6 20250429 120557 58 100.00 KOSDAQ IT 서비스 N N N N N 1976 0 3 0.00 0 0 0.00 0 0 0 2565 1384 1976 0.00 45.86 0 0 1976 1976 1976 1976 1976 1976 1976 17 589 500 0 1 1 3231418 64 -0.23 0.55 12 0.00 -8670.00 3566.00 25040 20240425 -92.11 1951 20250407 1.28 12610 -84.33 20250109 1951 1.28 20250407 6970 -71.65 20250324 317 523.34 20241209 0.00 Y 060240 500 16 억 1481864 N N 0 N 00 N
7 20250429 110556 58 100.00 KOSDAQ IT 서비스 N N N N N 1976 0 3 0.00 0 0 0.00 0 0 0 2565 1384 1976 0.00 45.86 0 0 1976 1976 1976 1976 1976 1976 1976 17 589 500 0 1 1 3231418 64 -0.23 0.55 12 0.00 -8670.00 3566.00 25040 20240425 -92.11 1951 20250407 1.28 12610 -84.33 20250109 1951 1.28 20250407 6970 -71.65 20250324 317 523.34 20241209 0.00 Y 060240 500 16 억 1481864 N N 0 N 00 N
8 20250429 100558 58 100.00 KOSDAQ IT 서비스 N N N N N 1976 0 3 0.00 0 0 0.00 0 0 0 2565 1384 1976 0.00 45.86 0 0 1976 1976 1976 1976 1976 1976 1976 17 589 500 0 1 1 3231418 64 -0.23 0.55 12 0.00 -8670.00 3566.00 25040 20240425 -92.11 1951 20250407 1.28 12610 -84.33 20250109 1951 1.28 20250407 6970 -71.65 20250324 317 523.34 20241209 0.00 Y 060240 500 16 억 1481864 N N 0 N 00 N
9 20250429 090558 58 100.00 KOSDAQ IT 서비스 N N N N N 1976 0 3 0.00 0 0 0.00 0 0 0 2565 1384 1976 0.00 45.86 0 0 1976 1976 1976 1976 1976 1976 1976 17 589 500 0 1 1 3231418 64 -0.23 0.55 12 0.00 -8670.00 3566.00 25040 20240425 -92.11 1951 20250407 1.28 12610 -84.33 20250109 1951 1.28 20250407 6970 -71.65 20250324 317 523.34 20241209 0.00 Y 060240 500 16 억 1481864 N N 0 N 00 N
10 20250428 160552 58 100.00 KOSDAQ IT 서비스 N N N N N 1976 0 3 0.00 0 0 0.00 0 0 0 2565 1384 1976 0.00 45.86 0 0 1976 1976 1976 1976 1976 1976 1976 17 589 500 0 1 1 3231418 64 -0.23 0.55 12 0.00 -8670.00 3566.00 25040 20240425 -92.11 1951 20250407 1.28 12610 -84.33 20250109 1951 1.28 20250407 6970 -71.65 20250324 317 523.34 20241209 0.00 Y 060240 500 16 억 1481864 N N 0 N 00 N
11 20250428 150555 58 100.00 KOSDAQ IT 서비스 N N N N N 1976 0 3 0.00 0 0 0.00 0 0 0 2565 1384 1976 0.00 45.86 0 0 1976 1976 1976 1976 1976 1976 1976 17 589 500 0 1 1 3231418 64 -0.23 0.55 12 0.00 -8670.00 3566.00 25040 20240425 -92.11 1951 20250407 1.28 12610 -84.33 20250109 1951 1.28 20250407 6970 -71.65 20250324 317 523.34 20241209 0.00 Y 060240 500 16 억 1481864 N N 0 N 00 N
12 20250428 140555 58 100.00 KOSDAQ IT 서비스 N N N N N 1976 0 3 0.00 0 0 0.00 0 0 0 2565 1384 1976 0.00 45.86 0 0 1976 1976 1976 1976 1976 1976 1976 17 589 500 0 1 1 3231418 64 -0.23 0.55 12 0.00 -8670.00 3566.00 25040 20240425 -92.11 1951 20250407 1.28 12610 -84.33 20250109 1951 1.28 20250407 6970 -71.65 20250324 317 523.34 20241209 0.00 Y 060240 500 16 억 1481864 N N 0 N 00 N