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
214270/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
20250429,160945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1652,26,2,1.60,95337265,57684,42.52,1609,1678,1609,2110,1139,1626,1652.75,0.00,0,14047,1744,1684,1625,1565,1506,1655,1536,166,484,500,1100,1,1,33250463,549,-6.83,0.92,12,0.17,-242.00,1801.00,2505,20241025,-34.05,1060,20250306,55.85,2170,-23.87,20250114,1060,55.85,20250306,2505,-34.05,20241025,1060,55.85,20250306,1.20,Y,214270,500,166 억,,0,N,N,1704,N,00,N
20250429,150949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1653,27,2,1.66,92914580,56215,41.44,1609,1678,1609,2110,1139,1626,1652.84,0.00,0,14588,1744,1684,1625,1565,1506,1655,1536,166,484,500,1100,1,1,33250463,550,-6.83,0.92,12,0.17,-242.00,1801.00,2505,20241025,-34.01,1060,20250306,55.94,2170,-23.82,20250114,1060,55.94,20250306,2505,-34.01,20241025,1060,55.94,20250306,1.20,Y,214270,500,166 억,,0,N,N,1575,N,00,N
20250429,140951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1655,29,2,1.78,76062495,45962,33.88,1609,1678,1609,2110,1139,1626,1654.90,0.00,0,14266,1744,1684,1625,1565,1506,1655,1536,166,484,500,1100,1,1,33250463,550,-6.84,0.92,12,0.14,-242.00,1801.00,2505,20241025,-33.93,1060,20250306,56.13,2170,-23.73,20250114,1060,56.13,20250306,2505,-33.93,20241025,1060,56.13,20250306,1.20,Y,214270,500,166 억,,0,N,N,1575,N,00,N
20250429,130948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1655,29,2,1.78,73029562,44128,32.53,1609,1678,1609,2110,1139,1626,1654.95,0.00,0,14907,1744,1684,1625,1565,1506,1655,1536,166,484,500,1100,1,1,33250463,550,-6.84,0.92,12,0.13,-242.00,1801.00,2505,20241025,-33.93,1060,20250306,56.13,2170,-23.73,20250114,1060,56.13,20250306,2505,-33.93,20241025,1060,56.13,20250306,1.20,Y,214270,500,166 억,,0,N,N,1575,N,00,N
20250429,120952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1660,34,2,2.09,65941354,39855,29.38,1609,1678,1609,2110,1139,1626,1654.53,0.00,0,14664,1744,1684,1625,1565,1506,1655,1536,166,484,500,1100,1,1,33250463,552,-6.86,0.92,12,0.12,-242.00,1801.00,2505,20241025,-33.73,1060,20250306,56.60,2170,-23.50,20250114,1060,56.60,20250306,2505,-33.73,20241025,1060,56.60,20250306,1.20,Y,214270,500,166 억,,0,N,N,1575,N,00,N
20250429,110950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1668,42,2,2.58,59725983,36103,26.61,1609,1678,1609,2110,1139,1626,1654.32,0.00,0,14426,1744,1684,1625,1565,1506,1655,1536,166,484,500,1100,1,1,33250463,555,-6.89,0.93,12,0.11,-242.00,1801.00,2505,20241025,-33.41,1060,20250306,57.36,2170,-23.13,20250114,1060,57.36,20250306,2505,-33.41,20241025,1060,57.36,20250306,1.20,Y,214270,500,166 억,,0,N,N,1575,N,00,N
20250429,100952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1668,42,2,2.58,27771929,16882,12.44,1609,1669,1609,2110,1139,1626,1645.06,0.00,0,7752,1744,1684,1625,1565,1506,1655,1536,166,484,500,1100,1,1,33250463,555,-6.89,0.93,12,0.05,-242.00,1801.00,2505,20241025,-33.41,1060,20250306,57.36,2170,-23.13,20250114,1060,57.36,20250306,2505,-33.41,20241025,1060,57.36,20250306,1.20,Y,214270,500,166 억,,0,N,N,1575,N,00,N
20250429,090953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1615,-11,5,-0.68,2433011,1499,1.10,1609,1626,1609,2110,1139,1626,1623.09,0.00,0,309,1744,1684,1625,1565,1506,1655,1536,166,484,500,1100,1,1,33250463,537,-6.67,0.90,12,0.00,-242.00,1801.00,2505,20241025,-35.53,1060,20250306,52.36,2170,-25.58,20250114,1060,52.36,20250306,2505,-35.53,20241025,1060,52.36,20250306,1.20,Y,214270,500,166 억,,0,N,N,1575,N,00,N
20250428,160944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1626,-12,5,-0.73,217402381,135386,83.82,1649,1685,1566,2125,1147,1638,1605.80,0.00,0,-16202,1752,1695,1650,1593,1548,1723,1621,166,487,500,1110,1,1,33250463,541,-6.72,0.90,12,0.41,-242.00,1801.00,2640,20240417,-38.41,1060,20250306,53.40,2170,-25.07,20250114,1060,53.40,20250306,2505,-35.09,20241025,1060,53.40,20250306,1.21,Y,214270,500,166 억,,0,N,N,1575,N,00,N
20250428,150947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1607,-31,5,-1.89,207462232,129250,80.02,1649,1685,1566,2125,1147,1638,1605.12,0.00,0,-15397,1752,1695,1650,1593,1548,1723,1621,166,487,500,1110,1,1,33250463,534,-6.64,0.89,12,0.39,-242.00,1801.00,2640,20240417,-39.13,1060,20250306,51.60,2170,-25.94,20250114,1060,51.60,20250306,2505,-35.85,20241025,1060,51.60,20250306,1.21,Y,214270,500,166 억,,0,N,N,5607,N,00,N
20250428,140948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1577,-61,5,-3.72,177760887,110656,68.51,1649,1685,1566,2125,1147,1638,1606.43,0.00,0,-14014,1752,1695,1650,1593,1548,1723,1621,166,487,500,1110,1,1,33250463,524,-6.52,0.88,12,0.33,-242.00,1801.00,2640,20240417,-40.27,1060,20250306,48.77,2170,-27.33,20250114,1060,48.77,20250306,2505,-37.05,20241025,1060,48.77,20250306,1.21,Y,214270,500,166 억,,0,N,N,5607,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 160945 57 100.00 KOSDAQ IT 서비스 N N N N N 1652 26 2 1.60 95337265 57684 42.52 1609 1678 1609 2110 1139 1626 1652.75 0.00 0 14047 1744 1684 1625 1565 1506 1655 1536 166 484 500 1100 1 1 33250463 549 -6.83 0.92 12 0.17 -242.00 1801.00 2505 20241025 -34.05 1060 20250306 55.85 2170 -23.87 20250114 1060 55.85 20250306 2505 -34.05 20241025 1060 55.85 20250306 1.20 Y 214270 500 166 억 0 N N 1704 N 00 N
3 20250429 150949 57 100.00 KOSDAQ IT 서비스 N N N N N 1653 27 2 1.66 92914580 56215 41.44 1609 1678 1609 2110 1139 1626 1652.84 0.00 0 14588 1744 1684 1625 1565 1506 1655 1536 166 484 500 1100 1 1 33250463 550 -6.83 0.92 12 0.17 -242.00 1801.00 2505 20241025 -34.01 1060 20250306 55.94 2170 -23.82 20250114 1060 55.94 20250306 2505 -34.01 20241025 1060 55.94 20250306 1.20 Y 214270 500 166 억 0 N N 1575 N 00 N
4 20250429 140951 57 100.00 KOSDAQ IT 서비스 N N N N N 1655 29 2 1.78 76062495 45962 33.88 1609 1678 1609 2110 1139 1626 1654.90 0.00 0 14266 1744 1684 1625 1565 1506 1655 1536 166 484 500 1100 1 1 33250463 550 -6.84 0.92 12 0.14 -242.00 1801.00 2505 20241025 -33.93 1060 20250306 56.13 2170 -23.73 20250114 1060 56.13 20250306 2505 -33.93 20241025 1060 56.13 20250306 1.20 Y 214270 500 166 억 0 N N 1575 N 00 N
5 20250429 130948 57 100.00 KOSDAQ IT 서비스 N N N N N 1655 29 2 1.78 73029562 44128 32.53 1609 1678 1609 2110 1139 1626 1654.95 0.00 0 14907 1744 1684 1625 1565 1506 1655 1536 166 484 500 1100 1 1 33250463 550 -6.84 0.92 12 0.13 -242.00 1801.00 2505 20241025 -33.93 1060 20250306 56.13 2170 -23.73 20250114 1060 56.13 20250306 2505 -33.93 20241025 1060 56.13 20250306 1.20 Y 214270 500 166 억 0 N N 1575 N 00 N
6 20250429 120952 57 100.00 KOSDAQ IT 서비스 N N N N N 1660 34 2 2.09 65941354 39855 29.38 1609 1678 1609 2110 1139 1626 1654.53 0.00 0 14664 1744 1684 1625 1565 1506 1655 1536 166 484 500 1100 1 1 33250463 552 -6.86 0.92 12 0.12 -242.00 1801.00 2505 20241025 -33.73 1060 20250306 56.60 2170 -23.50 20250114 1060 56.60 20250306 2505 -33.73 20241025 1060 56.60 20250306 1.20 Y 214270 500 166 억 0 N N 1575 N 00 N
7 20250429 110950 57 100.00 KOSDAQ IT 서비스 N N N N N 1668 42 2 2.58 59725983 36103 26.61 1609 1678 1609 2110 1139 1626 1654.32 0.00 0 14426 1744 1684 1625 1565 1506 1655 1536 166 484 500 1100 1 1 33250463 555 -6.89 0.93 12 0.11 -242.00 1801.00 2505 20241025 -33.41 1060 20250306 57.36 2170 -23.13 20250114 1060 57.36 20250306 2505 -33.41 20241025 1060 57.36 20250306 1.20 Y 214270 500 166 억 0 N N 1575 N 00 N
8 20250429 100952 57 100.00 KOSDAQ IT 서비스 N N N N N 1668 42 2 2.58 27771929 16882 12.44 1609 1669 1609 2110 1139 1626 1645.06 0.00 0 7752 1744 1684 1625 1565 1506 1655 1536 166 484 500 1100 1 1 33250463 555 -6.89 0.93 12 0.05 -242.00 1801.00 2505 20241025 -33.41 1060 20250306 57.36 2170 -23.13 20250114 1060 57.36 20250306 2505 -33.41 20241025 1060 57.36 20250306 1.20 Y 214270 500 166 억 0 N N 1575 N 00 N
9 20250429 090953 57 100.00 KOSDAQ IT 서비스 N N N N N 1615 -11 5 -0.68 2433011 1499 1.10 1609 1626 1609 2110 1139 1626 1623.09 0.00 0 309 1744 1684 1625 1565 1506 1655 1536 166 484 500 1100 1 1 33250463 537 -6.67 0.90 12 0.00 -242.00 1801.00 2505 20241025 -35.53 1060 20250306 52.36 2170 -25.58 20250114 1060 52.36 20250306 2505 -35.53 20241025 1060 52.36 20250306 1.20 Y 214270 500 166 억 0 N N 1575 N 00 N
10 20250428 160944 57 100.00 KOSDAQ IT 서비스 N N N N N 1626 -12 5 -0.73 217402381 135386 83.82 1649 1685 1566 2125 1147 1638 1605.80 0.00 0 -16202 1752 1695 1650 1593 1548 1723 1621 166 487 500 1110 1 1 33250463 541 -6.72 0.90 12 0.41 -242.00 1801.00 2640 20240417 -38.41 1060 20250306 53.40 2170 -25.07 20250114 1060 53.40 20250306 2505 -35.09 20241025 1060 53.40 20250306 1.21 Y 214270 500 166 억 0 N N 1575 N 00 N
11 20250428 150947 57 100.00 KOSDAQ IT 서비스 N N N N N 1607 -31 5 -1.89 207462232 129250 80.02 1649 1685 1566 2125 1147 1638 1605.12 0.00 0 -15397 1752 1695 1650 1593 1548 1723 1621 166 487 500 1110 1 1 33250463 534 -6.64 0.89 12 0.39 -242.00 1801.00 2640 20240417 -39.13 1060 20250306 51.60 2170 -25.94 20250114 1060 51.60 20250306 2505 -35.85 20241025 1060 51.60 20250306 1.21 Y 214270 500 166 억 0 N N 5607 N 00 N
12 20250428 140948 57 100.00 KOSDAQ IT 서비스 N N N N N 1577 -61 5 -3.72 177760887 110656 68.51 1649 1685 1566 2125 1147 1638 1606.43 0.00 0 -14014 1752 1695 1650 1593 1548 1723 1621 166 487 500 1110 1 1 33250463 524 -6.52 0.88 12 0.33 -242.00 1801.00 2640 20240417 -40.27 1060 20250306 48.77 2170 -27.33 20250114 1060 48.77 20250306 2505 -37.05 20241025 1060 48.77 20250306 1.21 Y 214270 500 166 억 0 N N 5607 N 00 N