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
274400/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
20250429,161054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4635,25,2,0.54,46263989,10022,65.03,4610,4730,4575,5990,3230,4610,4616.24,1.57,0,-1488,4956,4782,4646,4472,4336,4715,4405,39,1380,500,3130,5,1,7819826,362,-5.50,1.65,12,0.13,-842.00,2808.00,10580,20240430,-56.19,3575,20241210,29.65,5600,-17.23,20250307,3785,22.46,20250409,10580,-56.19,20240430,3575,29.65,20241210,0.33,Y,274400,500,39 억,,122552,N,N,2843,N,00,N
20250429,151059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4590,-20,5,-0.43,38844424,8413,54.59,4610,4730,4575,5990,3230,4610,4617.19,1.57,0,-895,4956,4782,4646,4472,4336,4715,4405,39,1380,500,3130,5,1,7819826,359,-5.45,1.63,12,0.11,-842.00,2808.00,10580,20240430,-56.62,3575,20241210,28.39,5600,-18.04,20250307,3785,21.27,20250409,10580,-56.62,20240430,3575,28.39,20241210,0.33,Y,274400,500,39 억,,122552,N,N,1122,N,00,N
20250429,141102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4645,35,2,0.76,33715674,7305,47.40,4610,4730,4575,5990,3230,4610,4615.42,1.57,0,-1483,4956,4782,4646,4472,4336,4715,4405,39,1380,500,3130,5,1,7819826,363,-5.52,1.65,12,0.09,-842.00,2808.00,10580,20240430,-56.10,3575,20241210,29.93,5600,-17.05,20250307,3785,22.72,20250409,10580,-56.10,20240430,3575,29.93,20241210,0.33,Y,274400,500,39 억,,122552,N,N,1122,N,00,N
20250429,131059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4600,-10,5,-0.22,28129874,6096,39.55,4610,4730,4575,5990,3230,4610,4614.48,1.57,0,-1508,4956,4782,4646,4472,4336,4715,4405,39,1380,500,3130,5,1,7819826,360,-5.46,1.64,12,0.08,-842.00,2808.00,10580,20240430,-56.52,3575,20241210,28.67,5600,-17.86,20250307,3785,21.53,20250409,10580,-56.52,20240430,3575,28.67,20241210,0.33,Y,274400,500,39 억,,122552,N,N,1122,N,00,N
20250429,121102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4600,-10,5,-0.22,25937924,5620,36.47,4610,4730,4575,5990,3230,4610,4615.29,1.57,0,-1040,4956,4782,4646,4472,4336,4715,4405,39,1380,500,3130,5,1,7819826,360,-5.46,1.64,12,0.07,-842.00,2808.00,10580,20240430,-56.52,3575,20241210,28.67,5600,-17.86,20250307,3785,21.53,20250409,10580,-56.52,20240430,3575,28.67,20241210,0.33,Y,274400,500,39 억,,122552,N,N,1122,N,00,N
20250429,111101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4635,25,2,0.54,17051962,3692,23.96,4610,4730,4575,5990,3230,4610,4618.62,1.57,0,-1335,4956,4782,4646,4472,4336,4715,4405,39,1380,500,3130,5,1,7819826,362,-5.50,1.65,12,0.05,-842.00,2808.00,10580,20240430,-56.19,3575,20241210,29.65,5600,-17.23,20250307,3785,22.46,20250409,10580,-56.19,20240430,3575,29.65,20241210,0.33,Y,274400,500,39 억,,122552,N,N,1122,N,00,N
20250429,101102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4595,-15,5,-0.33,11418292,2470,16.03,4610,4730,4575,5990,3230,4610,4622.79,1.57,0,-552,4956,4782,4646,4472,4336,4715,4405,39,1380,500,3130,5,1,7819826,359,-5.46,1.64,12,0.03,-842.00,2808.00,10580,20240430,-56.57,3575,20241210,28.53,5600,-17.95,20250307,3785,21.40,20250409,10580,-56.57,20240430,3575,28.53,20241210,0.33,Y,274400,500,39 억,,122552,N,N,1122,N,00,N
20250429,091104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4580,-30,5,-0.65,261130,57,0.37,4610,4610,4575,5990,3230,4610,4581.23,1.57,0,37,4956,4782,4646,4472,4336,4715,4405,39,1380,500,3130,5,1,7819826,358,-5.44,1.63,12,0.00,-842.00,2808.00,10580,20240430,-56.71,3575,20241210,28.11,5600,-18.21,20250307,3785,21.00,20250409,10580,-56.71,20240430,3575,28.11,20241210,0.33,Y,274400,500,39 억,,122552,N,N,1122,N,00,N
20250428,161053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4610,-50,5,-1.07,70812420,15411,119.84,4820,4820,4510,6050,3265,4660,4594.93,1.53,0,2965,4903,4781,4708,4586,4513,4842,4647,39,1390,500,3160,5,1,7819826,360,-5.48,1.64,12,0.20,-842.00,2808.00,10580,20240430,-56.43,3575,20241210,28.95,5600,-17.68,20250307,3785,21.80,20250409,10580,-56.43,20240430,3575,28.95,20241210,0.34,Y,274400,500,39 억,,119782,N,N,1122,N,00,N
20250428,151057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4625,-35,5,-0.75,70148405,15267,118.72,4820,4820,4510,6050,3265,4660,4594.77,1.53,0,2983,4903,4781,4708,4586,4513,4842,4647,39,1390,500,3160,5,1,7819826,362,-5.49,1.65,12,0.20,-842.00,2808.00,10580,20240430,-56.29,3575,20241210,29.37,5600,-17.41,20250307,3785,22.19,20250409,10580,-56.29,20240430,3575,29.37,20241210,0.34,Y,274400,500,39 억,,119782,N,N,387,N,00,N
20250428,141058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4625,-35,5,-0.75,58880095,12817,99.67,4820,4820,4510,6050,3265,4660,4593.91,1.53,0,2317,4903,4781,4708,4586,4513,4842,4647,39,1390,500,3160,5,1,7819826,362,-5.49,1.65,12,0.16,-842.00,2808.00,10580,20240430,-56.29,3575,20241210,29.37,5600,-17.41,20250307,3785,22.19,20250409,10580,-56.29,20240430,3575,29.37,20241210,0.34,Y,274400,500,39 억,,119782,N,N,387,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 161054 57 100.00 KOSDAQ IT 서비스 N N N N N 4635 25 2 0.54 46263989 10022 65.03 4610 4730 4575 5990 3230 4610 4616.24 1.57 0 -1488 4956 4782 4646 4472 4336 4715 4405 39 1380 500 3130 5 1 7819826 362 -5.50 1.65 12 0.13 -842.00 2808.00 10580 20240430 -56.19 3575 20241210 29.65 5600 -17.23 20250307 3785 22.46 20250409 10580 -56.19 20240430 3575 29.65 20241210 0.33 Y 274400 500 39 억 122552 N N 2843 N 00 N
3 20250429 151059 57 100.00 KOSDAQ IT 서비스 N N N N N 4590 -20 5 -0.43 38844424 8413 54.59 4610 4730 4575 5990 3230 4610 4617.19 1.57 0 -895 4956 4782 4646 4472 4336 4715 4405 39 1380 500 3130 5 1 7819826 359 -5.45 1.63 12 0.11 -842.00 2808.00 10580 20240430 -56.62 3575 20241210 28.39 5600 -18.04 20250307 3785 21.27 20250409 10580 -56.62 20240430 3575 28.39 20241210 0.33 Y 274400 500 39 억 122552 N N 1122 N 00 N
4 20250429 141102 57 100.00 KOSDAQ IT 서비스 N N N N N 4645 35 2 0.76 33715674 7305 47.40 4610 4730 4575 5990 3230 4610 4615.42 1.57 0 -1483 4956 4782 4646 4472 4336 4715 4405 39 1380 500 3130 5 1 7819826 363 -5.52 1.65 12 0.09 -842.00 2808.00 10580 20240430 -56.10 3575 20241210 29.93 5600 -17.05 20250307 3785 22.72 20250409 10580 -56.10 20240430 3575 29.93 20241210 0.33 Y 274400 500 39 억 122552 N N 1122 N 00 N
5 20250429 131059 57 100.00 KOSDAQ IT 서비스 N N N N N 4600 -10 5 -0.22 28129874 6096 39.55 4610 4730 4575 5990 3230 4610 4614.48 1.57 0 -1508 4956 4782 4646 4472 4336 4715 4405 39 1380 500 3130 5 1 7819826 360 -5.46 1.64 12 0.08 -842.00 2808.00 10580 20240430 -56.52 3575 20241210 28.67 5600 -17.86 20250307 3785 21.53 20250409 10580 -56.52 20240430 3575 28.67 20241210 0.33 Y 274400 500 39 억 122552 N N 1122 N 00 N
6 20250429 121102 57 100.00 KOSDAQ IT 서비스 N N N N N 4600 -10 5 -0.22 25937924 5620 36.47 4610 4730 4575 5990 3230 4610 4615.29 1.57 0 -1040 4956 4782 4646 4472 4336 4715 4405 39 1380 500 3130 5 1 7819826 360 -5.46 1.64 12 0.07 -842.00 2808.00 10580 20240430 -56.52 3575 20241210 28.67 5600 -17.86 20250307 3785 21.53 20250409 10580 -56.52 20240430 3575 28.67 20241210 0.33 Y 274400 500 39 억 122552 N N 1122 N 00 N
7 20250429 111101 57 100.00 KOSDAQ IT 서비스 N N N N N 4635 25 2 0.54 17051962 3692 23.96 4610 4730 4575 5990 3230 4610 4618.62 1.57 0 -1335 4956 4782 4646 4472 4336 4715 4405 39 1380 500 3130 5 1 7819826 362 -5.50 1.65 12 0.05 -842.00 2808.00 10580 20240430 -56.19 3575 20241210 29.65 5600 -17.23 20250307 3785 22.46 20250409 10580 -56.19 20240430 3575 29.65 20241210 0.33 Y 274400 500 39 억 122552 N N 1122 N 00 N
8 20250429 101102 57 100.00 KOSDAQ IT 서비스 N N N N N 4595 -15 5 -0.33 11418292 2470 16.03 4610 4730 4575 5990 3230 4610 4622.79 1.57 0 -552 4956 4782 4646 4472 4336 4715 4405 39 1380 500 3130 5 1 7819826 359 -5.46 1.64 12 0.03 -842.00 2808.00 10580 20240430 -56.57 3575 20241210 28.53 5600 -17.95 20250307 3785 21.40 20250409 10580 -56.57 20240430 3575 28.53 20241210 0.33 Y 274400 500 39 억 122552 N N 1122 N 00 N
9 20250429 091104 57 100.00 KOSDAQ IT 서비스 N N N N N 4580 -30 5 -0.65 261130 57 0.37 4610 4610 4575 5990 3230 4610 4581.23 1.57 0 37 4956 4782 4646 4472 4336 4715 4405 39 1380 500 3130 5 1 7819826 358 -5.44 1.63 12 0.00 -842.00 2808.00 10580 20240430 -56.71 3575 20241210 28.11 5600 -18.21 20250307 3785 21.00 20250409 10580 -56.71 20240430 3575 28.11 20241210 0.33 Y 274400 500 39 억 122552 N N 1122 N 00 N
10 20250428 161053 57 100.00 KOSDAQ IT 서비스 N N N N N 4610 -50 5 -1.07 70812420 15411 119.84 4820 4820 4510 6050 3265 4660 4594.93 1.53 0 2965 4903 4781 4708 4586 4513 4842 4647 39 1390 500 3160 5 1 7819826 360 -5.48 1.64 12 0.20 -842.00 2808.00 10580 20240430 -56.43 3575 20241210 28.95 5600 -17.68 20250307 3785 21.80 20250409 10580 -56.43 20240430 3575 28.95 20241210 0.34 Y 274400 500 39 억 119782 N N 1122 N 00 N
11 20250428 151057 57 100.00 KOSDAQ IT 서비스 N N N N N 4625 -35 5 -0.75 70148405 15267 118.72 4820 4820 4510 6050 3265 4660 4594.77 1.53 0 2983 4903 4781 4708 4586 4513 4842 4647 39 1390 500 3160 5 1 7819826 362 -5.49 1.65 12 0.20 -842.00 2808.00 10580 20240430 -56.29 3575 20241210 29.37 5600 -17.41 20250307 3785 22.19 20250409 10580 -56.29 20240430 3575 29.37 20241210 0.34 Y 274400 500 39 억 119782 N N 387 N 00 N
12 20250428 141058 57 100.00 KOSDAQ IT 서비스 N N N N N 4625 -35 5 -0.75 58880095 12817 99.67 4820 4820 4510 6050 3265 4660 4593.91 1.53 0 2317 4903 4781 4708 4586 4513 4842 4647 39 1390 500 3160 5 1 7819826 362 -5.49 1.65 12 0.16 -842.00 2808.00 10580 20240430 -56.29 3575 20241210 29.37 5600 -17.41 20250307 3785 22.19 20250409 10580 -56.29 20240430 3575 29.37 20241210 0.34 Y 274400 500 39 억 119782 N N 387 N 00 N