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
184230/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
20250429,160913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,469,-5,5,-1.05,92722345,198082,9.79,479,481,457,616,332,474,468.10,0.76,0,7132,535,504,480,449,425,501,446,66,142,100,300,1,1,65717223,308,-3.30,0.71,12,0.30,-142.00,661.00,768,20240517,-38.93,364,20241210,28.85,578,-18.86,20250109,425,10.35,20250404,808,-41.96,20240517,383,22.45,20241210,0.00,Y,184230,100,65 억,,497508,N,N,0,N,00,N
20250429,150917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,465,-9,5,-1.90,87099322,185962,9.19,479,481,457,616,332,474,468.37,0.76,0,8099,535,504,480,449,425,501,446,66,142,100,300,1,1,65717223,306,-3.27,0.70,12,0.28,-142.00,661.00,768,20240517,-39.45,364,20241210,27.75,578,-19.55,20250109,425,9.41,20250404,808,-42.45,20240517,383,21.41,20241210,0.00,Y,184230,100,65 억,,497508,N,N,0,N,00,N
20250429,140918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,464,-10,5,-2.11,73221522,155753,7.70,479,481,462,616,332,474,470.11,0.76,0,6085,535,504,480,449,425,501,446,66,142,100,300,1,1,65717223,305,-3.27,0.70,12,0.24,-142.00,661.00,768,20240517,-39.58,364,20241210,27.47,578,-19.72,20250109,425,9.18,20250404,808,-42.57,20240517,383,21.15,20241210,0.00,Y,184230,100,65 억,,497508,N,N,0,N,00,N
20250429,130916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,469,-5,5,-1.05,64810714,137680,6.81,479,481,465,616,332,474,470.73,0.76,0,4344,535,504,480,449,425,501,446,66,142,100,300,1,1,65717223,308,-3.30,0.71,12,0.21,-142.00,661.00,768,20240517,-38.93,364,20241210,28.85,578,-18.86,20250109,425,10.35,20250404,808,-41.96,20240517,383,22.45,20241210,0.00,Y,184230,100,65 억,,497508,N,N,0,N,00,N
20250429,120920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,473,-1,5,-0.21,61469629,130568,6.45,479,481,465,616,332,474,470.79,0.76,0,4917,535,504,480,449,425,501,446,66,142,100,300,1,1,65717223,311,-3.33,0.72,12,0.20,-142.00,661.00,768,20240517,-38.41,364,20241210,29.95,578,-18.17,20250109,425,11.29,20250404,808,-41.46,20240517,383,23.50,20241210,0.00,Y,184230,100,65 억,,497508,N,N,0,N,00,N
20250429,110918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,470,-4,5,-0.84,52100344,110886,5.48,479,479,465,616,332,474,469.86,0.76,0,5363,535,504,480,449,425,501,446,66,142,100,300,1,1,65717223,309,-3.31,0.71,12,0.17,-142.00,661.00,768,20240517,-38.80,364,20241210,29.12,578,-18.69,20250109,425,10.59,20250404,808,-41.83,20240517,383,22.72,20241210,0.00,Y,184230,100,65 억,,497508,N,N,0,N,00,N
20250429,100920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,468,-6,5,-1.27,47930108,101963,5.04,479,479,465,616,332,474,470.07,0.76,0,5388,535,504,480,449,425,501,446,66,142,100,300,1,1,65717223,308,-3.30,0.71,12,0.16,-142.00,661.00,768,20240517,-39.06,364,20241210,28.57,578,-19.03,20250109,425,10.12,20250404,808,-42.08,20240517,383,22.19,20241210,0.00,Y,184230,100,65 억,,497508,N,N,0,N,00,N
20250429,090921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,471,-3,5,-0.63,28473679,60511,2.99,479,479,465,616,332,474,470.55,0.76,0,7929,535,504,480,449,425,501,446,66,142,100,300,1,1,65717223,310,-3.32,0.71,12,0.09,-142.00,661.00,768,20240517,-38.67,364,20241210,29.40,578,-18.51,20250109,425,10.82,20250404,808,-41.71,20240517,383,22.98,20241210,0.00,Y,184230,100,65 억,,497508,N,N,0,N,00,N
20250428,160911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,474,7,2,1.50,972945062,2002824,2230.19,474,511,456,607,327,467,485.79,0.77,0,-7390,479,473,464,458,449,476,461,66,140,100,290,1,1,65717223,311,-3.34,0.72,12,3.05,-142.00,661.00,768,20240517,-38.28,364,20241210,30.22,578,-17.99,20250109,425,11.53,20250404,808,-41.34,20240517,383,23.76,20241210,0.00,Y,184230,100,65 억,,504538,N,N,0,N,00,N
20250428,150916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,474,7,2,1.50,953829561,1962629,2185.43,474,511,456,607,327,467,486.00,0.77,0,-4875,479,473,464,458,449,476,461,66,140,100,290,1,1,65717223,311,-3.34,0.72,12,2.99,-142.00,661.00,768,20240517,-38.28,364,20241210,30.22,578,-17.99,20250109,425,11.53,20250404,808,-41.34,20240517,383,23.76,20241210,0.00,Y,184230,100,65 억,,504538,N,N,0,N,00,N
20250428,140916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,472,5,2,1.07,731559342,1509919,1681.33,474,511,456,607,327,467,484.50,0.77,0,-2369,479,473,464,458,449,476,461,66,140,100,290,1,1,65717223,310,-3.32,0.71,12,2.30,-142.00,661.00,768,20240517,-38.54,364,20241210,29.67,578,-18.34,20250109,425,11.06,20250404,808,-41.58,20240517,383,23.24,20241210,0.00,Y,184230,100,65 억,,504538,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 160913 57 100.00 KOSDAQ IT 서비스 N N N N N 469 -5 5 -1.05 92722345 198082 9.79 479 481 457 616 332 474 468.10 0.76 0 7132 535 504 480 449 425 501 446 66 142 100 300 1 1 65717223 308 -3.30 0.71 12 0.30 -142.00 661.00 768 20240517 -38.93 364 20241210 28.85 578 -18.86 20250109 425 10.35 20250404 808 -41.96 20240517 383 22.45 20241210 0.00 Y 184230 100 65 억 497508 N N 0 N 00 N
3 20250429 150917 57 100.00 KOSDAQ IT 서비스 N N N N N 465 -9 5 -1.90 87099322 185962 9.19 479 481 457 616 332 474 468.37 0.76 0 8099 535 504 480 449 425 501 446 66 142 100 300 1 1 65717223 306 -3.27 0.70 12 0.28 -142.00 661.00 768 20240517 -39.45 364 20241210 27.75 578 -19.55 20250109 425 9.41 20250404 808 -42.45 20240517 383 21.41 20241210 0.00 Y 184230 100 65 억 497508 N N 0 N 00 N
4 20250429 140918 57 100.00 KOSDAQ IT 서비스 N N N N N 464 -10 5 -2.11 73221522 155753 7.70 479 481 462 616 332 474 470.11 0.76 0 6085 535 504 480 449 425 501 446 66 142 100 300 1 1 65717223 305 -3.27 0.70 12 0.24 -142.00 661.00 768 20240517 -39.58 364 20241210 27.47 578 -19.72 20250109 425 9.18 20250404 808 -42.57 20240517 383 21.15 20241210 0.00 Y 184230 100 65 억 497508 N N 0 N 00 N
5 20250429 130916 57 100.00 KOSDAQ IT 서비스 N N N N N 469 -5 5 -1.05 64810714 137680 6.81 479 481 465 616 332 474 470.73 0.76 0 4344 535 504 480 449 425 501 446 66 142 100 300 1 1 65717223 308 -3.30 0.71 12 0.21 -142.00 661.00 768 20240517 -38.93 364 20241210 28.85 578 -18.86 20250109 425 10.35 20250404 808 -41.96 20240517 383 22.45 20241210 0.00 Y 184230 100 65 억 497508 N N 0 N 00 N
6 20250429 120920 57 100.00 KOSDAQ IT 서비스 N N N N N 473 -1 5 -0.21 61469629 130568 6.45 479 481 465 616 332 474 470.79 0.76 0 4917 535 504 480 449 425 501 446 66 142 100 300 1 1 65717223 311 -3.33 0.72 12 0.20 -142.00 661.00 768 20240517 -38.41 364 20241210 29.95 578 -18.17 20250109 425 11.29 20250404 808 -41.46 20240517 383 23.50 20241210 0.00 Y 184230 100 65 억 497508 N N 0 N 00 N
7 20250429 110918 57 100.00 KOSDAQ IT 서비스 N N N N N 470 -4 5 -0.84 52100344 110886 5.48 479 479 465 616 332 474 469.86 0.76 0 5363 535 504 480 449 425 501 446 66 142 100 300 1 1 65717223 309 -3.31 0.71 12 0.17 -142.00 661.00 768 20240517 -38.80 364 20241210 29.12 578 -18.69 20250109 425 10.59 20250404 808 -41.83 20240517 383 22.72 20241210 0.00 Y 184230 100 65 억 497508 N N 0 N 00 N
8 20250429 100920 57 100.00 KOSDAQ IT 서비스 N N N N N 468 -6 5 -1.27 47930108 101963 5.04 479 479 465 616 332 474 470.07 0.76 0 5388 535 504 480 449 425 501 446 66 142 100 300 1 1 65717223 308 -3.30 0.71 12 0.16 -142.00 661.00 768 20240517 -39.06 364 20241210 28.57 578 -19.03 20250109 425 10.12 20250404 808 -42.08 20240517 383 22.19 20241210 0.00 Y 184230 100 65 억 497508 N N 0 N 00 N
9 20250429 090921 57 100.00 KOSDAQ IT 서비스 N N N N N 471 -3 5 -0.63 28473679 60511 2.99 479 479 465 616 332 474 470.55 0.76 0 7929 535 504 480 449 425 501 446 66 142 100 300 1 1 65717223 310 -3.32 0.71 12 0.09 -142.00 661.00 768 20240517 -38.67 364 20241210 29.40 578 -18.51 20250109 425 10.82 20250404 808 -41.71 20240517 383 22.98 20241210 0.00 Y 184230 100 65 억 497508 N N 0 N 00 N
10 20250428 160911 57 100.00 KOSDAQ IT 서비스 N N N N N 474 7 2 1.50 972945062 2002824 2230.19 474 511 456 607 327 467 485.79 0.77 0 -7390 479 473 464 458 449 476 461 66 140 100 290 1 1 65717223 311 -3.34 0.72 12 3.05 -142.00 661.00 768 20240517 -38.28 364 20241210 30.22 578 -17.99 20250109 425 11.53 20250404 808 -41.34 20240517 383 23.76 20241210 0.00 Y 184230 100 65 억 504538 N N 0 N 00 N
11 20250428 150916 57 100.00 KOSDAQ IT 서비스 N N N N N 474 7 2 1.50 953829561 1962629 2185.43 474 511 456 607 327 467 486.00 0.77 0 -4875 479 473 464 458 449 476 461 66 140 100 290 1 1 65717223 311 -3.34 0.72 12 2.99 -142.00 661.00 768 20240517 -38.28 364 20241210 30.22 578 -17.99 20250109 425 11.53 20250404 808 -41.34 20240517 383 23.76 20241210 0.00 Y 184230 100 65 억 504538 N N 0 N 00 N
12 20250428 140916 57 100.00 KOSDAQ IT 서비스 N N N N N 472 5 2 1.07 731559342 1509919 1681.33 474 511 456 607 327 467 484.50 0.77 0 -2369 479 473 464 458 449 476 461 66 140 100 290 1 1 65717223 310 -3.32 0.71 12 2.30 -142.00 661.00 768 20240517 -38.54 364 20241210 29.67 578 -18.34 20250109 425 11.06 20250404 808 -41.58 20240517 383 23.24 20241210 0.00 Y 184230 100 65 억 504538 N N 0 N 00 N