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
203650/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
20250429,160932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3660,-145,5,-3.81,14781265076,3778373,68.82,4190,4195,3660,4945,2665,3805,3912.13,2.01,0,-90404,4311,4057,3831,3577,3351,3945,3465,51,1140,100,2660,5,1,50605754,1852,14.30,1.66,12,7.47,256.00,2203.00,4430,20250106,-17.38,2285,20240805,60.18,4430,-17.38,20250106,2830,29.33,20250409,4430,-17.38,20250106,2285,60.18,20240805,1.54,Y,203650,100,50 억,,1019161,N,N,115231,N,00,N
20250429,150936,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3680,-125,5,-3.29,14423407061,3680946,67.05,4190,4195,3660,4945,2665,3805,3918.41,2.01,0,-124882,4311,4057,3831,3577,3351,3945,3465,51,1140,100,2660,5,1,50605754,1862,14.38,1.67,12,7.27,256.00,2203.00,4430,20250106,-16.93,2285,20240805,61.05,4430,-16.93,20250106,2830,30.04,20250409,4430,-16.93,20250106,2285,61.05,20240805,1.54,Y,203650,100,50 억,,1019161,N,N,55474,N,00,N
20250429,140938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3715,-90,5,-2.37,13629221726,3465825,63.13,4190,4195,3700,4945,2665,3805,3932.48,2.01,0,-160130,4311,4057,3831,3577,3351,3945,3465,51,1140,100,2660,5,1,50605754,1880,14.51,1.69,12,6.85,256.00,2203.00,4430,20250106,-16.14,2285,20240805,62.58,4430,-16.14,20250106,2830,31.27,20250409,4430,-16.14,20250106,2285,62.58,20240805,1.54,Y,203650,100,50 억,,1019161,N,N,55474,N,00,N
20250429,130936,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3820,15,2,0.39,12588295060,3189142,58.09,4190,4195,3765,4945,2665,3805,3947.26,2.01,0,-169200,4311,4057,3831,3577,3351,3945,3465,51,1140,100,2660,5,1,50605754,1933,14.92,1.73,12,6.30,256.00,2203.00,4430,20250106,-13.77,2285,20240805,67.18,4430,-13.77,20250106,2830,34.98,20250409,4430,-13.77,20250106,2285,67.18,20240805,1.54,Y,203650,100,50 억,,1019161,N,N,55474,N,00,N
20250429,120940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3795,-10,5,-0.26,11664037096,2946657,53.67,4190,4195,3780,4945,2665,3805,3958.42,2.01,0,-167978,4311,4057,3831,3577,3351,3945,3465,51,1140,100,2660,5,1,50605754,1920,14.82,1.72,12,5.82,256.00,2203.00,4430,20250106,-14.33,2285,20240805,66.08,4430,-14.33,20250106,2830,34.10,20250409,4430,-14.33,20250106,2285,66.08,20240805,1.54,Y,203650,100,50 억,,1019161,N,N,55474,N,00,N
20250429,110938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3895,90,2,2.37,10573693752,2663482,48.51,4190,4195,3855,4945,2665,3805,3969.91,2.01,0,-173809,4311,4057,3831,3577,3351,3945,3465,51,1140,100,2660,5,1,50605754,1971,15.21,1.77,12,5.26,256.00,2203.00,4430,20250106,-12.08,2285,20240805,70.46,4430,-12.08,20250106,2830,37.63,20250409,4430,-12.08,20250106,2285,70.46,20240805,1.54,Y,203650,100,50 억,,1019161,N,N,55474,N,00,N
20250429,100940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3925,120,2,3.15,9154337132,2300903,41.91,4190,4195,3855,4945,2665,3805,3978.62,2.01,0,-164595,4311,4057,3831,3577,3351,3945,3465,51,1140,100,2660,5,1,50605754,1986,15.33,1.78,12,4.55,256.00,2203.00,4430,20250106,-11.40,2285,20240805,71.77,4430,-11.40,20250106,2830,38.69,20250409,4430,-11.40,20250106,2285,71.77,20240805,1.54,Y,203650,100,50 억,,1019161,N,N,55474,N,00,N
20250429,090941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3955,150,2,3.94,4460578343,1101273,20.06,4190,4195,3925,4945,2665,3805,4050.49,2.01,0,-66471,4311,4057,3831,3577,3351,3945,3465,51,1140,100,2660,5,1,50605754,2001,15.45,1.80,12,2.18,256.00,2203.00,4430,20250106,-10.72,2285,20240805,73.09,4430,-10.72,20250106,2830,39.75,20250409,4430,-10.72,20250106,2285,73.09,20240805,1.54,Y,203650,100,50 억,,1019161,N,N,55474,N,00,N
20250428,160932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3805,455,2,13.58,20840739098,5490178,3051.34,4030,4085,3605,4355,2345,3350,3796.00,2.62,0,-345799,3390,3370,3335,3315,3280,3380,3325,51,1005,100,2340,5,1,50605754,1926,14.86,1.73,12,10.85,256.00,2203.00,4430,20250106,-14.11,2285,20240805,66.52,4430,-14.11,20250106,2830,34.45,20250409,4430,-14.11,20250106,2285,66.52,20240805,1.57,Y,203650,100,50 억,,1326868,N,N,55474,N,00,N
20250428,150935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3770,420,2,12.54,19356931993,5098906,2833.88,4030,4085,3605,4355,2345,3350,3796.29,2.62,0,-370645,3390,3370,3335,3315,3280,3380,3325,51,1005,100,2340,5,1,50605754,1908,14.73,1.71,12,10.08,256.00,2203.00,4430,20250106,-14.90,2285,20240805,64.99,4430,-14.90,20250106,2830,33.22,20250409,4430,-14.90,20250106,2285,64.99,20240805,1.57,Y,203650,100,50 억,,1326868,N,N,2381,N,00,N
20250428,140936,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3630,280,2,8.36,17017096653,4468594,2483.56,4030,4085,3615,4355,2345,3350,3808.15,2.62,0,-413008,3390,3370,3335,3315,3280,3380,3325,51,1005,100,2340,5,1,50605754,1837,14.18,1.65,12,8.83,256.00,2203.00,4430,20250106,-18.06,2285,20240805,58.86,4430,-18.06,20250106,2830,28.27,20250409,4430,-18.06,20250106,2285,58.86,20240805,1.57,Y,203650,100,50 억,,1326868,N,N,2381,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 160932 57 100.00 KOSDAQ IT 서비스 N N N N N 3660 -145 5 -3.81 14781265076 3778373 68.82 4190 4195 3660 4945 2665 3805 3912.13 2.01 0 -90404 4311 4057 3831 3577 3351 3945 3465 51 1140 100 2660 5 1 50605754 1852 14.30 1.66 12 7.47 256.00 2203.00 4430 20250106 -17.38 2285 20240805 60.18 4430 -17.38 20250106 2830 29.33 20250409 4430 -17.38 20250106 2285 60.18 20240805 1.54 Y 203650 100 50 억 1019161 N N 115231 N 00 N
3 20250429 150936 57 100.00 KOSDAQ IT 서비스 N N N N N 3680 -125 5 -3.29 14423407061 3680946 67.05 4190 4195 3660 4945 2665 3805 3918.41 2.01 0 -124882 4311 4057 3831 3577 3351 3945 3465 51 1140 100 2660 5 1 50605754 1862 14.38 1.67 12 7.27 256.00 2203.00 4430 20250106 -16.93 2285 20240805 61.05 4430 -16.93 20250106 2830 30.04 20250409 4430 -16.93 20250106 2285 61.05 20240805 1.54 Y 203650 100 50 억 1019161 N N 55474 N 00 N
4 20250429 140938 57 100.00 KOSDAQ IT 서비스 N N N N N 3715 -90 5 -2.37 13629221726 3465825 63.13 4190 4195 3700 4945 2665 3805 3932.48 2.01 0 -160130 4311 4057 3831 3577 3351 3945 3465 51 1140 100 2660 5 1 50605754 1880 14.51 1.69 12 6.85 256.00 2203.00 4430 20250106 -16.14 2285 20240805 62.58 4430 -16.14 20250106 2830 31.27 20250409 4430 -16.14 20250106 2285 62.58 20240805 1.54 Y 203650 100 50 억 1019161 N N 55474 N 00 N
5 20250429 130936 57 100.00 KOSDAQ IT 서비스 N N N N N 3820 15 2 0.39 12588295060 3189142 58.09 4190 4195 3765 4945 2665 3805 3947.26 2.01 0 -169200 4311 4057 3831 3577 3351 3945 3465 51 1140 100 2660 5 1 50605754 1933 14.92 1.73 12 6.30 256.00 2203.00 4430 20250106 -13.77 2285 20240805 67.18 4430 -13.77 20250106 2830 34.98 20250409 4430 -13.77 20250106 2285 67.18 20240805 1.54 Y 203650 100 50 억 1019161 N N 55474 N 00 N
6 20250429 120940 57 100.00 KOSDAQ IT 서비스 N N N N N 3795 -10 5 -0.26 11664037096 2946657 53.67 4190 4195 3780 4945 2665 3805 3958.42 2.01 0 -167978 4311 4057 3831 3577 3351 3945 3465 51 1140 100 2660 5 1 50605754 1920 14.82 1.72 12 5.82 256.00 2203.00 4430 20250106 -14.33 2285 20240805 66.08 4430 -14.33 20250106 2830 34.10 20250409 4430 -14.33 20250106 2285 66.08 20240805 1.54 Y 203650 100 50 억 1019161 N N 55474 N 00 N
7 20250429 110938 57 100.00 KOSDAQ IT 서비스 N N N N N 3895 90 2 2.37 10573693752 2663482 48.51 4190 4195 3855 4945 2665 3805 3969.91 2.01 0 -173809 4311 4057 3831 3577 3351 3945 3465 51 1140 100 2660 5 1 50605754 1971 15.21 1.77 12 5.26 256.00 2203.00 4430 20250106 -12.08 2285 20240805 70.46 4430 -12.08 20250106 2830 37.63 20250409 4430 -12.08 20250106 2285 70.46 20240805 1.54 Y 203650 100 50 억 1019161 N N 55474 N 00 N
8 20250429 100940 57 100.00 KOSDAQ IT 서비스 N N N N N 3925 120 2 3.15 9154337132 2300903 41.91 4190 4195 3855 4945 2665 3805 3978.62 2.01 0 -164595 4311 4057 3831 3577 3351 3945 3465 51 1140 100 2660 5 1 50605754 1986 15.33 1.78 12 4.55 256.00 2203.00 4430 20250106 -11.40 2285 20240805 71.77 4430 -11.40 20250106 2830 38.69 20250409 4430 -11.40 20250106 2285 71.77 20240805 1.54 Y 203650 100 50 억 1019161 N N 55474 N 00 N
9 20250429 090941 57 100.00 KOSDAQ IT 서비스 N N N N N 3955 150 2 3.94 4460578343 1101273 20.06 4190 4195 3925 4945 2665 3805 4050.49 2.01 0 -66471 4311 4057 3831 3577 3351 3945 3465 51 1140 100 2660 5 1 50605754 2001 15.45 1.80 12 2.18 256.00 2203.00 4430 20250106 -10.72 2285 20240805 73.09 4430 -10.72 20250106 2830 39.75 20250409 4430 -10.72 20250106 2285 73.09 20240805 1.54 Y 203650 100 50 억 1019161 N N 55474 N 00 N
10 20250428 160932 57 100.00 KOSDAQ IT 서비스 N N N N N 3805 455 2 13.58 20840739098 5490178 3051.34 4030 4085 3605 4355 2345 3350 3796.00 2.62 0 -345799 3390 3370 3335 3315 3280 3380 3325 51 1005 100 2340 5 1 50605754 1926 14.86 1.73 12 10.85 256.00 2203.00 4430 20250106 -14.11 2285 20240805 66.52 4430 -14.11 20250106 2830 34.45 20250409 4430 -14.11 20250106 2285 66.52 20240805 1.57 Y 203650 100 50 억 1326868 N N 55474 N 00 N
11 20250428 150935 57 100.00 KOSDAQ IT 서비스 N N N N N 3770 420 2 12.54 19356931993 5098906 2833.88 4030 4085 3605 4355 2345 3350 3796.29 2.62 0 -370645 3390 3370 3335 3315 3280 3380 3325 51 1005 100 2340 5 1 50605754 1908 14.73 1.71 12 10.08 256.00 2203.00 4430 20250106 -14.90 2285 20240805 64.99 4430 -14.90 20250106 2830 33.22 20250409 4430 -14.90 20250106 2285 64.99 20240805 1.57 Y 203650 100 50 억 1326868 N N 2381 N 00 N
12 20250428 140936 57 100.00 KOSDAQ IT 서비스 N N N N N 3630 280 2 8.36 17017096653 4468594 2483.56 4030 4085 3615 4355 2345 3350 3808.15 2.62 0 -413008 3390 3370 3335 3315 3280 3380 3325 51 1005 100 2340 5 1 50605754 1837 14.18 1.65 12 8.83 256.00 2203.00 4430 20250106 -18.06 2285 20240805 58.86 4430 -18.06 20250106 2830 28.27 20250409 4430 -18.06 20250106 2285 58.86 20240805 1.57 Y 203650 100 50 억 1326868 N N 2381 N 00 N