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
204610/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
20250429,160934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1690,-7,5,-0.41,249824326,148805,72.65,1673,1703,1659,2205,1188,1697,1678.87,2.66,0,-1600,1756,1726,1682,1652,1608,1741,1667,68,508,100,1250,1,1,61321720,1036,9.66,1.03,12,0.24,175.00,1645.00,1890,20250310,-10.58,1007,20240805,67.83,1890,-10.58,20250310,1477,14.42,20250103,1890,-10.58,20250310,1007,67.83,20240805,1.56,Y,204610,100,68 억,,1632357,N,N,760,N,00,N
20250429,150938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1671,-26,5,-1.53,229346071,136593,66.69,1673,1703,1659,2205,1188,1697,1679.05,2.66,0,-2164,1756,1726,1682,1652,1608,1741,1667,68,508,100,1250,1,1,61321720,1025,9.55,1.02,12,0.22,175.00,1645.00,1890,20250310,-11.59,1007,20240805,65.94,1890,-11.59,20250310,1477,13.13,20250103,1890,-11.59,20250310,1007,65.94,20240805,1.56,Y,204610,100,68 억,,1632357,N,N,18202,N,00,N
20250429,140940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1665,-32,5,-1.89,172147320,102203,49.90,1673,1703,1664,2205,1188,1697,1684.37,2.66,0,-8860,1756,1726,1682,1652,1608,1741,1667,68,508,100,1250,1,1,61321720,1021,9.51,1.01,12,0.17,175.00,1645.00,1890,20250310,-11.90,1007,20240805,65.34,1890,-11.90,20250310,1477,12.73,20250103,1890,-11.90,20250310,1007,65.34,20240805,1.56,Y,204610,100,68 억,,1632357,N,N,18202,N,00,N
20250429,130938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1690,-7,5,-0.41,131488619,77924,38.04,1673,1703,1664,2205,1188,1697,1687.40,2.66,0,-988,1756,1726,1682,1652,1608,1741,1667,68,508,100,1250,1,1,61321720,1036,9.66,1.03,12,0.13,175.00,1645.00,1890,20250310,-10.58,1007,20240805,67.83,1890,-10.58,20250310,1477,14.42,20250103,1890,-10.58,20250310,1007,67.83,20240805,1.56,Y,204610,100,68 억,,1632357,N,N,18202,N,00,N
20250429,120941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1700,3,2,0.18,119526293,70856,34.59,1673,1703,1664,2205,1188,1697,1686.89,2.66,0,1618,1756,1726,1682,1652,1608,1741,1667,68,508,100,1250,1,1,61321720,1042,9.71,1.03,12,0.12,175.00,1645.00,1890,20250310,-10.05,1007,20240805,68.82,1890,-10.05,20250310,1477,15.10,20250103,1890,-10.05,20250310,1007,68.82,20240805,1.56,Y,204610,100,68 억,,1632357,N,N,18202,N,00,N
20250429,110940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1698,1,2,0.06,106618915,63260,30.88,1673,1699,1664,2205,1188,1697,1685.41,2.66,0,-1893,1756,1726,1682,1652,1608,1741,1667,68,508,100,1250,1,1,61321720,1041,9.70,1.03,12,0.10,175.00,1645.00,1890,20250310,-10.16,1007,20240805,68.62,1890,-10.16,20250310,1477,14.96,20250103,1890,-10.16,20250310,1007,68.62,20240805,1.56,Y,204610,100,68 억,,1632357,N,N,18202,N,00,N
20250429,100941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1690,-7,5,-0.41,48394266,28770,14.05,1673,1696,1664,2205,1188,1697,1682.11,2.66,0,-1010,1756,1726,1682,1652,1608,1741,1667,68,508,100,1250,1,1,61321720,1036,9.66,1.03,12,0.05,175.00,1645.00,1890,20250310,-10.58,1007,20240805,67.83,1890,-10.58,20250310,1477,14.42,20250103,1890,-10.58,20250310,1007,67.83,20240805,1.56,Y,204610,100,68 억,,1632357,N,N,18202,N,00,N
20250429,090943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1693,-4,5,-0.24,7909583,4708,2.30,1673,1696,1673,2205,1188,1697,1680.03,2.66,0,3952,1756,1726,1682,1652,1608,1741,1667,68,508,100,1250,1,1,61321720,1038,9.67,1.03,12,0.01,175.00,1645.00,1890,20250310,-10.42,1007,20240805,68.12,1890,-10.42,20250310,1477,14.62,20250103,1890,-10.42,20250310,1007,68.12,20240805,1.56,Y,204610,100,68 억,,1632357,N,N,18202,N,00,N
20250428,160933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1697,34,2,2.04,340660953,203817,178.61,1689,1712,1638,2160,1165,1663,1671.41,2.58,0,35888,1733,1698,1664,1629,1595,1681,1612,68,497,100,1230,1,1,61321720,1041,9.70,1.03,12,0.33,175.00,1645.00,1890,20250310,-10.21,1007,20240805,68.52,1890,-10.21,20250310,1477,14.90,20250103,1890,-10.21,20250310,1007,68.52,20240805,1.55,Y,204610,100,68 억,,1581216,N,N,18202,N,00,N
20250428,150937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1700,37,2,2.22,315451404,188941,165.57,1689,1712,1638,2160,1165,1663,1669.58,2.58,0,34950,1733,1698,1664,1629,1595,1681,1612,68,497,100,1230,1,1,61321720,1042,9.71,1.03,12,0.31,175.00,1645.00,1890,20250310,-10.05,1007,20240805,68.82,1890,-10.05,20250310,1477,15.10,20250103,1890,-10.05,20250310,1007,68.82,20240805,1.55,Y,204610,100,68 억,,1581216,N,N,1760,N,00,N
20250428,140937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1677,14,2,0.84,232570888,139964,122.65,1689,1689,1638,2160,1165,1663,1661.65,2.58,0,11274,1733,1698,1664,1629,1595,1681,1612,68,497,100,1230,1,1,61321720,1028,9.58,1.02,12,0.23,175.00,1645.00,1890,20250310,-11.27,1007,20240805,66.53,1890,-11.27,20250310,1477,13.54,20250103,1890,-11.27,20250310,1007,66.53,20240805,1.55,Y,204610,100,68 억,,1581216,N,N,1760,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 160934 57 100.00 KOSDAQ IT 서비스 N N N N N 1690 -7 5 -0.41 249824326 148805 72.65 1673 1703 1659 2205 1188 1697 1678.87 2.66 0 -1600 1756 1726 1682 1652 1608 1741 1667 68 508 100 1250 1 1 61321720 1036 9.66 1.03 12 0.24 175.00 1645.00 1890 20250310 -10.58 1007 20240805 67.83 1890 -10.58 20250310 1477 14.42 20250103 1890 -10.58 20250310 1007 67.83 20240805 1.56 Y 204610 100 68 억 1632357 N N 760 N 00 N
3 20250429 150938 57 100.00 KOSDAQ IT 서비스 N N N N N 1671 -26 5 -1.53 229346071 136593 66.69 1673 1703 1659 2205 1188 1697 1679.05 2.66 0 -2164 1756 1726 1682 1652 1608 1741 1667 68 508 100 1250 1 1 61321720 1025 9.55 1.02 12 0.22 175.00 1645.00 1890 20250310 -11.59 1007 20240805 65.94 1890 -11.59 20250310 1477 13.13 20250103 1890 -11.59 20250310 1007 65.94 20240805 1.56 Y 204610 100 68 억 1632357 N N 18202 N 00 N
4 20250429 140940 57 100.00 KOSDAQ IT 서비스 N N N N N 1665 -32 5 -1.89 172147320 102203 49.90 1673 1703 1664 2205 1188 1697 1684.37 2.66 0 -8860 1756 1726 1682 1652 1608 1741 1667 68 508 100 1250 1 1 61321720 1021 9.51 1.01 12 0.17 175.00 1645.00 1890 20250310 -11.90 1007 20240805 65.34 1890 -11.90 20250310 1477 12.73 20250103 1890 -11.90 20250310 1007 65.34 20240805 1.56 Y 204610 100 68 억 1632357 N N 18202 N 00 N
5 20250429 130938 57 100.00 KOSDAQ IT 서비스 N N N N N 1690 -7 5 -0.41 131488619 77924 38.04 1673 1703 1664 2205 1188 1697 1687.40 2.66 0 -988 1756 1726 1682 1652 1608 1741 1667 68 508 100 1250 1 1 61321720 1036 9.66 1.03 12 0.13 175.00 1645.00 1890 20250310 -10.58 1007 20240805 67.83 1890 -10.58 20250310 1477 14.42 20250103 1890 -10.58 20250310 1007 67.83 20240805 1.56 Y 204610 100 68 억 1632357 N N 18202 N 00 N
6 20250429 120941 57 100.00 KOSDAQ IT 서비스 N N N N N 1700 3 2 0.18 119526293 70856 34.59 1673 1703 1664 2205 1188 1697 1686.89 2.66 0 1618 1756 1726 1682 1652 1608 1741 1667 68 508 100 1250 1 1 61321720 1042 9.71 1.03 12 0.12 175.00 1645.00 1890 20250310 -10.05 1007 20240805 68.82 1890 -10.05 20250310 1477 15.10 20250103 1890 -10.05 20250310 1007 68.82 20240805 1.56 Y 204610 100 68 억 1632357 N N 18202 N 00 N
7 20250429 110940 57 100.00 KOSDAQ IT 서비스 N N N N N 1698 1 2 0.06 106618915 63260 30.88 1673 1699 1664 2205 1188 1697 1685.41 2.66 0 -1893 1756 1726 1682 1652 1608 1741 1667 68 508 100 1250 1 1 61321720 1041 9.70 1.03 12 0.10 175.00 1645.00 1890 20250310 -10.16 1007 20240805 68.62 1890 -10.16 20250310 1477 14.96 20250103 1890 -10.16 20250310 1007 68.62 20240805 1.56 Y 204610 100 68 억 1632357 N N 18202 N 00 N
8 20250429 100941 57 100.00 KOSDAQ IT 서비스 N N N N N 1690 -7 5 -0.41 48394266 28770 14.05 1673 1696 1664 2205 1188 1697 1682.11 2.66 0 -1010 1756 1726 1682 1652 1608 1741 1667 68 508 100 1250 1 1 61321720 1036 9.66 1.03 12 0.05 175.00 1645.00 1890 20250310 -10.58 1007 20240805 67.83 1890 -10.58 20250310 1477 14.42 20250103 1890 -10.58 20250310 1007 67.83 20240805 1.56 Y 204610 100 68 억 1632357 N N 18202 N 00 N
9 20250429 090943 57 100.00 KOSDAQ IT 서비스 N N N N N 1693 -4 5 -0.24 7909583 4708 2.30 1673 1696 1673 2205 1188 1697 1680.03 2.66 0 3952 1756 1726 1682 1652 1608 1741 1667 68 508 100 1250 1 1 61321720 1038 9.67 1.03 12 0.01 175.00 1645.00 1890 20250310 -10.42 1007 20240805 68.12 1890 -10.42 20250310 1477 14.62 20250103 1890 -10.42 20250310 1007 68.12 20240805 1.56 Y 204610 100 68 억 1632357 N N 18202 N 00 N
10 20250428 160933 57 100.00 KOSDAQ IT 서비스 N N N N N 1697 34 2 2.04 340660953 203817 178.61 1689 1712 1638 2160 1165 1663 1671.41 2.58 0 35888 1733 1698 1664 1629 1595 1681 1612 68 497 100 1230 1 1 61321720 1041 9.70 1.03 12 0.33 175.00 1645.00 1890 20250310 -10.21 1007 20240805 68.52 1890 -10.21 20250310 1477 14.90 20250103 1890 -10.21 20250310 1007 68.52 20240805 1.55 Y 204610 100 68 억 1581216 N N 18202 N 00 N
11 20250428 150937 57 100.00 KOSDAQ IT 서비스 N N N N N 1700 37 2 2.22 315451404 188941 165.57 1689 1712 1638 2160 1165 1663 1669.58 2.58 0 34950 1733 1698 1664 1629 1595 1681 1612 68 497 100 1230 1 1 61321720 1042 9.71 1.03 12 0.31 175.00 1645.00 1890 20250310 -10.05 1007 20240805 68.82 1890 -10.05 20250310 1477 15.10 20250103 1890 -10.05 20250310 1007 68.82 20240805 1.55 Y 204610 100 68 억 1581216 N N 1760 N 00 N
12 20250428 140937 57 100.00 KOSDAQ IT 서비스 N N N N N 1677 14 2 0.84 232570888 139964 122.65 1689 1689 1638 2160 1165 1663 1661.65 2.58 0 11274 1733 1698 1664 1629 1595 1681 1612 68 497 100 1230 1 1 61321720 1028 9.58 1.02 12 0.23 175.00 1645.00 1890 20250310 -11.27 1007 20240805 66.53 1890 -11.27 20250310 1477 13.54 20250103 1890 -11.27 20250310 1007 66.53 20240805 1.55 Y 204610 100 68 억 1581216 N N 1760 N 00 N