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
234300/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
20250429,161013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3980,40,2,1.02,256299743,64519,49.23,3930,4000,3930,5120,2760,3940,3972.47,6.29,0,13902,4050,3995,3960,3905,3870,3977,3887,139,1180,500,2750,5,1,27520215,1095,18.51,1.07,12,0.23,215.00,3725.00,6110,20240920,-34.86,3050,20240805,30.49,4435,-10.26,20250124,3430,16.03,20250403,6110,-34.86,20240920,3050,30.49,20240805,3.96,Y,234300,500,139 억,,1729705,N,N,38,N,00,N
20250429,151018,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3980,40,2,1.02,229052823,57647,43.99,3930,4000,3930,5120,2760,3940,3973.37,6.29,0,13633,4050,3995,3960,3905,3870,3977,3887,139,1180,500,2750,5,1,27520215,1095,18.51,1.07,12,0.21,215.00,3725.00,6110,20240920,-34.86,3050,20240805,30.49,4435,-10.26,20250124,3430,16.03,20250403,6110,-34.86,20240920,3050,30.49,20240805,3.96,Y,234300,500,139 억,,1729705,N,N,38,N,00,N
20250429,141020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3975,35,2,0.89,201050496,50595,38.61,3930,4000,3930,5120,2760,3940,3973.72,6.29,0,12907,4050,3995,3960,3905,3870,3977,3887,139,1180,500,2750,5,1,27520215,1094,18.49,1.07,12,0.18,215.00,3725.00,6110,20240920,-34.94,3050,20240805,30.33,4435,-10.37,20250124,3430,15.89,20250403,6110,-34.94,20240920,3050,30.33,20240805,3.96,Y,234300,500,139 억,,1729705,N,N,38,N,00,N
20250429,131017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3985,45,2,1.14,197511031,49706,37.93,3930,4000,3930,5120,2760,3940,3973.59,6.29,0,12510,4050,3995,3960,3905,3870,3977,3887,139,1180,500,2750,5,1,27520215,1097,18.53,1.07,12,0.18,215.00,3725.00,6110,20240920,-34.78,3050,20240805,30.66,4435,-10.15,20250124,3430,16.18,20250403,6110,-34.78,20240920,3050,30.66,20240805,3.96,Y,234300,500,139 억,,1729705,N,N,38,N,00,N
20250429,121021,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3985,45,2,1.14,151065931,38043,29.03,3930,4000,3930,5120,2760,3940,3970.93,6.29,0,10747,4050,3995,3960,3905,3870,3977,3887,139,1180,500,2750,5,1,27520215,1097,18.53,1.07,12,0.14,215.00,3725.00,6110,20240920,-34.78,3050,20240805,30.66,4435,-10.15,20250124,3430,16.18,20250403,6110,-34.78,20240920,3050,30.66,20240805,3.96,Y,234300,500,139 억,,1729705,N,N,38,N,00,N
20250429,111019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3985,45,2,1.14,138340516,34845,26.59,3930,4000,3930,5120,2760,3940,3970.17,6.29,0,10160,4050,3995,3960,3905,3870,3977,3887,139,1180,500,2750,5,1,27520215,1097,18.53,1.07,12,0.13,215.00,3725.00,6110,20240920,-34.78,3050,20240805,30.66,4435,-10.15,20250124,3430,16.18,20250403,6110,-34.78,20240920,3050,30.66,20240805,3.96,Y,234300,500,139 억,,1729705,N,N,38,N,00,N
20250429,101021,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3995,55,2,1.40,115822995,29190,22.27,3930,4000,3930,5120,2760,3940,3967.90,6.29,0,9431,4050,3995,3960,3905,3870,3977,3887,139,1180,500,2750,5,1,27520215,1099,18.58,1.07,12,0.11,215.00,3725.00,6110,20240920,-34.62,3050,20240805,30.98,4435,-9.92,20250124,3430,16.47,20250403,6110,-34.62,20240920,3050,30.98,20240805,3.96,Y,234300,500,139 억,,1729705,N,N,38,N,00,N
20250429,091022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3970,30,2,0.76,2588670,654,0.50,3930,3980,3930,5120,2760,3940,3958.21,6.29,0,-185,4050,3995,3960,3905,3870,3977,3887,139,1180,500,2750,5,1,27520215,1093,18.47,1.07,12,0.00,215.00,3725.00,6110,20240920,-35.02,3050,20240805,30.16,4435,-10.48,20250124,3430,15.74,20250403,6110,-35.02,20240920,3050,30.16,20240805,3.96,Y,234300,500,139 억,,1729705,N,N,38,N,00,N
20250428,161012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3940,-40,5,-1.01,518304661,130796,221.55,3980,4015,3925,5170,2790,3980,3962.71,6.33,0,-8849,4020,4000,3960,3940,3900,4010,3950,139,1190,500,2780,5,1,27520215,1084,18.33,1.06,12,0.48,215.00,3725.00,6110,20240920,-35.52,3050,20240805,29.18,4435,-11.16,20250124,3430,14.87,20250403,6110,-35.52,20240920,3050,29.18,20240805,3.97,Y,234300,500,139 억,,1741652,N,N,0,N,00,N
20250428,151016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3945,-35,5,-0.88,458806216,115715,196.01,3980,4015,3925,5170,2790,3980,3964.97,6.33,0,-9032,4020,4000,3960,3940,3900,4010,3950,139,1190,500,2780,5,1,27520215,1086,18.35,1.06,12,0.42,215.00,3725.00,6110,20240920,-35.43,3050,20240805,29.34,4435,-11.05,20250124,3430,15.01,20250403,6110,-35.43,20240920,3050,29.34,20240805,3.97,Y,234300,500,139 억,,1741652,N,N,0,N,00,N
20250428,141017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3965,-15,5,-0.38,373530186,94124,159.43,3980,4015,3925,5170,2790,3980,3968.49,6.33,0,-10732,4020,4000,3960,3940,3900,4010,3950,139,1190,500,2780,5,1,27520215,1091,18.44,1.06,12,0.34,215.00,3725.00,6110,20240920,-35.11,3050,20240805,30.00,4435,-10.60,20250124,3430,15.60,20250403,6110,-35.11,20240920,3050,30.00,20240805,3.97,Y,234300,500,139 억,,1741652,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 161013 57 100.00 KOSDAQ IT 서비스 N N N N N 3980 40 2 1.02 256299743 64519 49.23 3930 4000 3930 5120 2760 3940 3972.47 6.29 0 13902 4050 3995 3960 3905 3870 3977 3887 139 1180 500 2750 5 1 27520215 1095 18.51 1.07 12 0.23 215.00 3725.00 6110 20240920 -34.86 3050 20240805 30.49 4435 -10.26 20250124 3430 16.03 20250403 6110 -34.86 20240920 3050 30.49 20240805 3.96 Y 234300 500 139 억 1729705 N N 38 N 00 N
3 20250429 151018 57 100.00 KOSDAQ IT 서비스 N N N N N 3980 40 2 1.02 229052823 57647 43.99 3930 4000 3930 5120 2760 3940 3973.37 6.29 0 13633 4050 3995 3960 3905 3870 3977 3887 139 1180 500 2750 5 1 27520215 1095 18.51 1.07 12 0.21 215.00 3725.00 6110 20240920 -34.86 3050 20240805 30.49 4435 -10.26 20250124 3430 16.03 20250403 6110 -34.86 20240920 3050 30.49 20240805 3.96 Y 234300 500 139 억 1729705 N N 38 N 00 N
4 20250429 141020 57 100.00 KOSDAQ IT 서비스 N N N N N 3975 35 2 0.89 201050496 50595 38.61 3930 4000 3930 5120 2760 3940 3973.72 6.29 0 12907 4050 3995 3960 3905 3870 3977 3887 139 1180 500 2750 5 1 27520215 1094 18.49 1.07 12 0.18 215.00 3725.00 6110 20240920 -34.94 3050 20240805 30.33 4435 -10.37 20250124 3430 15.89 20250403 6110 -34.94 20240920 3050 30.33 20240805 3.96 Y 234300 500 139 억 1729705 N N 38 N 00 N
5 20250429 131017 57 100.00 KOSDAQ IT 서비스 N N N N N 3985 45 2 1.14 197511031 49706 37.93 3930 4000 3930 5120 2760 3940 3973.59 6.29 0 12510 4050 3995 3960 3905 3870 3977 3887 139 1180 500 2750 5 1 27520215 1097 18.53 1.07 12 0.18 215.00 3725.00 6110 20240920 -34.78 3050 20240805 30.66 4435 -10.15 20250124 3430 16.18 20250403 6110 -34.78 20240920 3050 30.66 20240805 3.96 Y 234300 500 139 억 1729705 N N 38 N 00 N
6 20250429 121021 57 100.00 KOSDAQ IT 서비스 N N N N N 3985 45 2 1.14 151065931 38043 29.03 3930 4000 3930 5120 2760 3940 3970.93 6.29 0 10747 4050 3995 3960 3905 3870 3977 3887 139 1180 500 2750 5 1 27520215 1097 18.53 1.07 12 0.14 215.00 3725.00 6110 20240920 -34.78 3050 20240805 30.66 4435 -10.15 20250124 3430 16.18 20250403 6110 -34.78 20240920 3050 30.66 20240805 3.96 Y 234300 500 139 억 1729705 N N 38 N 00 N
7 20250429 111019 57 100.00 KOSDAQ IT 서비스 N N N N N 3985 45 2 1.14 138340516 34845 26.59 3930 4000 3930 5120 2760 3940 3970.17 6.29 0 10160 4050 3995 3960 3905 3870 3977 3887 139 1180 500 2750 5 1 27520215 1097 18.53 1.07 12 0.13 215.00 3725.00 6110 20240920 -34.78 3050 20240805 30.66 4435 -10.15 20250124 3430 16.18 20250403 6110 -34.78 20240920 3050 30.66 20240805 3.96 Y 234300 500 139 억 1729705 N N 38 N 00 N
8 20250429 101021 57 100.00 KOSDAQ IT 서비스 N N N N N 3995 55 2 1.40 115822995 29190 22.27 3930 4000 3930 5120 2760 3940 3967.90 6.29 0 9431 4050 3995 3960 3905 3870 3977 3887 139 1180 500 2750 5 1 27520215 1099 18.58 1.07 12 0.11 215.00 3725.00 6110 20240920 -34.62 3050 20240805 30.98 4435 -9.92 20250124 3430 16.47 20250403 6110 -34.62 20240920 3050 30.98 20240805 3.96 Y 234300 500 139 억 1729705 N N 38 N 00 N
9 20250429 091022 57 100.00 KOSDAQ IT 서비스 N N N N N 3970 30 2 0.76 2588670 654 0.50 3930 3980 3930 5120 2760 3940 3958.21 6.29 0 -185 4050 3995 3960 3905 3870 3977 3887 139 1180 500 2750 5 1 27520215 1093 18.47 1.07 12 0.00 215.00 3725.00 6110 20240920 -35.02 3050 20240805 30.16 4435 -10.48 20250124 3430 15.74 20250403 6110 -35.02 20240920 3050 30.16 20240805 3.96 Y 234300 500 139 억 1729705 N N 38 N 00 N
10 20250428 161012 57 100.00 KOSDAQ IT 서비스 N N N N N 3940 -40 5 -1.01 518304661 130796 221.55 3980 4015 3925 5170 2790 3980 3962.71 6.33 0 -8849 4020 4000 3960 3940 3900 4010 3950 139 1190 500 2780 5 1 27520215 1084 18.33 1.06 12 0.48 215.00 3725.00 6110 20240920 -35.52 3050 20240805 29.18 4435 -11.16 20250124 3430 14.87 20250403 6110 -35.52 20240920 3050 29.18 20240805 3.97 Y 234300 500 139 억 1741652 N N 0 N 00 N
11 20250428 151016 57 100.00 KOSDAQ IT 서비스 N N N N N 3945 -35 5 -0.88 458806216 115715 196.01 3980 4015 3925 5170 2790 3980 3964.97 6.33 0 -9032 4020 4000 3960 3940 3900 4010 3950 139 1190 500 2780 5 1 27520215 1086 18.35 1.06 12 0.42 215.00 3725.00 6110 20240920 -35.43 3050 20240805 29.34 4435 -11.05 20250124 3430 15.01 20250403 6110 -35.43 20240920 3050 29.34 20240805 3.97 Y 234300 500 139 억 1741652 N N 0 N 00 N
12 20250428 141017 57 100.00 KOSDAQ IT 서비스 N N N N N 3965 -15 5 -0.38 373530186 94124 159.43 3980 4015 3925 5170 2790 3980 3968.49 6.33 0 -10732 4020 4000 3960 3940 3900 4010 3950 139 1190 500 2780 5 1 27520215 1091 18.44 1.06 12 0.34 215.00 3725.00 6110 20240920 -35.11 3050 20240805 30.00 4435 -10.60 20250124 3430 15.60 20250403 6110 -35.11 20240920 3050 30.00 20240805 3.97 Y 234300 500 139 억 1741652 N N 0 N 00 N