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
205500/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
20250429,160936,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,-30,5,-1.31,326314569,143137,10.68,2250,2355,2250,2980,1610,2295,2279.74,3.01,0,-1261,2685,2490,2365,2170,2045,2427,2107,293,685,500,1510,5,1,58507699,1325,-14.34,5.03,12,0.24,-158.00,450.00,4220,20250203,-46.33,929,20241209,143.81,4220,-46.33,20250203,2050,10.49,20250409,4220,-46.33,20250203,929,143.81,20241209,0.00,Y,205500,500,292 억,,1760219,N,N,33433,N,00,N
20250429,150939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,-15,5,-0.65,262078304,114907,8.57,2250,2355,2250,2980,1610,2295,2280.79,3.01,0,13433,2685,2490,2365,2170,2045,2427,2107,293,685,500,1510,5,1,58507699,1334,-14.43,5.07,12,0.20,-158.00,450.00,4220,20250203,-45.97,929,20241209,145.43,4220,-45.97,20250203,2050,11.22,20250409,4220,-45.97,20250203,929,145.43,20241209,0.00,Y,205500,500,292 억,,1760219,N,N,154847,N,00,N
20250429,140941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2300,5,2,0.22,200282339,87778,6.55,2250,2355,2250,2980,1610,2295,2281.69,3.01,0,15203,2685,2490,2365,2170,2045,2427,2107,293,685,500,1510,5,1,58507699,1346,-14.56,5.11,12,0.15,-158.00,450.00,4220,20250203,-45.50,929,20241209,147.58,4220,-45.50,20250203,2050,12.20,20250409,4220,-45.50,20250203,929,147.58,20241209,0.00,Y,205500,500,292 억,,1760219,N,N,154847,N,00,N
20250429,130939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,-15,5,-0.65,180505279,79121,5.90,2250,2355,2250,2980,1610,2295,2281.38,3.01,0,14684,2685,2490,2365,2170,2045,2427,2107,293,685,500,1510,5,1,58507699,1334,-14.43,5.07,12,0.14,-158.00,450.00,4220,20250203,-45.97,929,20241209,145.43,4220,-45.97,20250203,2050,11.22,20250409,4220,-45.97,20250203,929,145.43,20241209,0.00,Y,205500,500,292 억,,1760219,N,N,154847,N,00,N
20250429,120943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2285,-10,5,-0.44,133018754,58223,4.34,2250,2355,2250,2980,1610,2295,2284.64,3.01,0,13214,2685,2490,2365,2170,2045,2427,2107,293,685,500,1510,5,1,58507699,1337,-14.46,5.08,12,0.10,-158.00,450.00,4220,20250203,-45.85,929,20241209,145.96,4220,-45.85,20250203,2050,11.46,20250409,4220,-45.85,20250203,929,145.96,20241209,0.00,Y,205500,500,292 억,,1760219,N,N,154847,N,00,N
20250429,110941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2290,-5,5,-0.22,108684269,47590,3.55,2250,2355,2250,2980,1610,2295,2283.76,3.01,0,7773,2685,2490,2365,2170,2045,2427,2107,293,685,500,1510,5,1,58507699,1340,-14.49,5.09,12,0.08,-158.00,450.00,4220,20250203,-45.73,929,20241209,146.50,4220,-45.73,20250203,2050,11.71,20250409,4220,-45.73,20250203,929,146.50,20241209,0.00,Y,205500,500,292 억,,1760219,N,N,154847,N,00,N
20250429,100943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2285,-10,5,-0.44,83560119,36617,2.73,2250,2355,2250,2980,1610,2295,2282.00,3.01,0,2202,2685,2490,2365,2170,2045,2427,2107,293,685,500,1510,5,1,58507699,1337,-14.46,5.08,12,0.06,-158.00,450.00,4220,20250203,-45.85,929,20241209,145.96,4220,-45.85,20250203,2050,11.46,20250409,4220,-45.85,20250203,929,145.96,20241209,0.00,Y,205500,500,292 억,,1760219,N,N,154847,N,00,N
20250429,090944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,-15,5,-0.65,40331275,17655,1.32,2250,2355,2250,2980,1610,2295,2284.41,3.01,0,1740,2685,2490,2365,2170,2045,2427,2107,293,685,500,1510,5,1,58507699,1334,-14.43,5.07,12,0.03,-158.00,450.00,4220,20250203,-45.97,929,20241209,145.43,4220,-45.97,20250203,2050,11.22,20250409,4220,-45.97,20250203,929,145.43,20241209,0.00,Y,205500,500,292 억,,1760219,N,N,154847,N,00,N
20250428,160935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2295,-50,5,-2.13,3173606388,1339675,167.06,2330,2560,2240,3045,1645,2345,2368.94,3.29,0,-168202,2528,2436,2293,2201,2058,2365,2130,293,700,500,1540,5,1,58507699,1343,-14.53,5.10,12,2.29,-158.00,450.00,4220,20250203,-45.62,929,20241209,147.04,4220,-45.62,20250203,2050,11.95,20250409,4220,-45.62,20250203,929,147.04,20241209,0.00,Y,205500,500,292 억,,1926683,N,N,154847,N,00,N
20250428,150939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2305,-40,5,-1.71,3020743218,1272930,158.74,2330,2560,2240,3045,1645,2345,2373.06,3.29,0,-143427,2528,2436,2293,2201,2058,2365,2130,293,700,500,1540,5,1,58507699,1349,-14.59,5.12,12,2.18,-158.00,450.00,4220,20250203,-45.38,929,20241209,148.12,4220,-45.38,20250203,2050,12.44,20250409,4220,-45.38,20250203,929,148.12,20241209,0.00,Y,205500,500,292 억,,1926683,N,N,47597,N,00,N
20250428,140939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2355,10,2,0.43,2601066093,1093969,136.42,2330,2560,2240,3045,1645,2345,2377.64,3.29,0,-142666,2528,2436,2293,2201,2058,2365,2130,293,700,500,1540,5,1,58507699,1378,-14.91,5.23,12,1.87,-158.00,450.00,4220,20250203,-44.19,929,20241209,153.50,4220,-44.19,20250203,2050,14.88,20250409,4220,-44.19,20250203,929,153.50,20241209,0.00,Y,205500,500,292 억,,1926683,N,N,47597,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 160936 57 100.00 KOSDAQ IT 서비스 N N N N N 2265 -30 5 -1.31 326314569 143137 10.68 2250 2355 2250 2980 1610 2295 2279.74 3.01 0 -1261 2685 2490 2365 2170 2045 2427 2107 293 685 500 1510 5 1 58507699 1325 -14.34 5.03 12 0.24 -158.00 450.00 4220 20250203 -46.33 929 20241209 143.81 4220 -46.33 20250203 2050 10.49 20250409 4220 -46.33 20250203 929 143.81 20241209 0.00 Y 205500 500 292 억 1760219 N N 33433 N 00 N
3 20250429 150939 57 100.00 KOSDAQ IT 서비스 N N N N N 2280 -15 5 -0.65 262078304 114907 8.57 2250 2355 2250 2980 1610 2295 2280.79 3.01 0 13433 2685 2490 2365 2170 2045 2427 2107 293 685 500 1510 5 1 58507699 1334 -14.43 5.07 12 0.20 -158.00 450.00 4220 20250203 -45.97 929 20241209 145.43 4220 -45.97 20250203 2050 11.22 20250409 4220 -45.97 20250203 929 145.43 20241209 0.00 Y 205500 500 292 억 1760219 N N 154847 N 00 N
4 20250429 140941 57 100.00 KOSDAQ IT 서비스 N N N N N 2300 5 2 0.22 200282339 87778 6.55 2250 2355 2250 2980 1610 2295 2281.69 3.01 0 15203 2685 2490 2365 2170 2045 2427 2107 293 685 500 1510 5 1 58507699 1346 -14.56 5.11 12 0.15 -158.00 450.00 4220 20250203 -45.50 929 20241209 147.58 4220 -45.50 20250203 2050 12.20 20250409 4220 -45.50 20250203 929 147.58 20241209 0.00 Y 205500 500 292 억 1760219 N N 154847 N 00 N
5 20250429 130939 57 100.00 KOSDAQ IT 서비스 N N N N N 2280 -15 5 -0.65 180505279 79121 5.90 2250 2355 2250 2980 1610 2295 2281.38 3.01 0 14684 2685 2490 2365 2170 2045 2427 2107 293 685 500 1510 5 1 58507699 1334 -14.43 5.07 12 0.14 -158.00 450.00 4220 20250203 -45.97 929 20241209 145.43 4220 -45.97 20250203 2050 11.22 20250409 4220 -45.97 20250203 929 145.43 20241209 0.00 Y 205500 500 292 억 1760219 N N 154847 N 00 N
6 20250429 120943 57 100.00 KOSDAQ IT 서비스 N N N N N 2285 -10 5 -0.44 133018754 58223 4.34 2250 2355 2250 2980 1610 2295 2284.64 3.01 0 13214 2685 2490 2365 2170 2045 2427 2107 293 685 500 1510 5 1 58507699 1337 -14.46 5.08 12 0.10 -158.00 450.00 4220 20250203 -45.85 929 20241209 145.96 4220 -45.85 20250203 2050 11.46 20250409 4220 -45.85 20250203 929 145.96 20241209 0.00 Y 205500 500 292 억 1760219 N N 154847 N 00 N
7 20250429 110941 57 100.00 KOSDAQ IT 서비스 N N N N N 2290 -5 5 -0.22 108684269 47590 3.55 2250 2355 2250 2980 1610 2295 2283.76 3.01 0 7773 2685 2490 2365 2170 2045 2427 2107 293 685 500 1510 5 1 58507699 1340 -14.49 5.09 12 0.08 -158.00 450.00 4220 20250203 -45.73 929 20241209 146.50 4220 -45.73 20250203 2050 11.71 20250409 4220 -45.73 20250203 929 146.50 20241209 0.00 Y 205500 500 292 억 1760219 N N 154847 N 00 N
8 20250429 100943 57 100.00 KOSDAQ IT 서비스 N N N N N 2285 -10 5 -0.44 83560119 36617 2.73 2250 2355 2250 2980 1610 2295 2282.00 3.01 0 2202 2685 2490 2365 2170 2045 2427 2107 293 685 500 1510 5 1 58507699 1337 -14.46 5.08 12 0.06 -158.00 450.00 4220 20250203 -45.85 929 20241209 145.96 4220 -45.85 20250203 2050 11.46 20250409 4220 -45.85 20250203 929 145.96 20241209 0.00 Y 205500 500 292 억 1760219 N N 154847 N 00 N
9 20250429 090944 57 100.00 KOSDAQ IT 서비스 N N N N N 2280 -15 5 -0.65 40331275 17655 1.32 2250 2355 2250 2980 1610 2295 2284.41 3.01 0 1740 2685 2490 2365 2170 2045 2427 2107 293 685 500 1510 5 1 58507699 1334 -14.43 5.07 12 0.03 -158.00 450.00 4220 20250203 -45.97 929 20241209 145.43 4220 -45.97 20250203 2050 11.22 20250409 4220 -45.97 20250203 929 145.43 20241209 0.00 Y 205500 500 292 억 1760219 N N 154847 N 00 N
10 20250428 160935 57 100.00 KOSDAQ IT 서비스 N N N N N 2295 -50 5 -2.13 3173606388 1339675 167.06 2330 2560 2240 3045 1645 2345 2368.94 3.29 0 -168202 2528 2436 2293 2201 2058 2365 2130 293 700 500 1540 5 1 58507699 1343 -14.53 5.10 12 2.29 -158.00 450.00 4220 20250203 -45.62 929 20241209 147.04 4220 -45.62 20250203 2050 11.95 20250409 4220 -45.62 20250203 929 147.04 20241209 0.00 Y 205500 500 292 억 1926683 N N 154847 N 00 N
11 20250428 150939 57 100.00 KOSDAQ IT 서비스 N N N N N 2305 -40 5 -1.71 3020743218 1272930 158.74 2330 2560 2240 3045 1645 2345 2373.06 3.29 0 -143427 2528 2436 2293 2201 2058 2365 2130 293 700 500 1540 5 1 58507699 1349 -14.59 5.12 12 2.18 -158.00 450.00 4220 20250203 -45.38 929 20241209 148.12 4220 -45.38 20250203 2050 12.44 20250409 4220 -45.38 20250203 929 148.12 20241209 0.00 Y 205500 500 292 억 1926683 N N 47597 N 00 N
12 20250428 140939 57 100.00 KOSDAQ IT 서비스 N N N N N 2355 10 2 0.43 2601066093 1093969 136.42 2330 2560 2240 3045 1645 2345 2377.64 3.29 0 -142666 2528 2436 2293 2201 2058 2365 2130 293 700 500 1540 5 1 58507699 1378 -14.91 5.23 12 1.87 -158.00 450.00 4220 20250203 -44.19 929 20241209 153.50 4220 -44.19 20250203 2050 14.88 20250409 4220 -44.19 20250203 929 153.50 20241209 0.00 Y 205500 500 292 억 1926683 N N 47597 N 00 N