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
298830/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
20250429,161117,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5150,10,2,0.19,716165145,138479,51.36,5240,5240,5080,6680,3600,5140,5171.65,1.99,0,21429,5433,5286,5213,5066,4993,5250,5030,53,1540,100,3590,10,1,52619061,2710,25.12,2.88,12,0.26,205.00,1791.00,7800,20240530,-33.97,3590,20240805,43.45,6400,-19.53,20250115,3980,29.40,20250409,7800,-33.97,20240530,3590,43.45,20240805,5.78,Y,298830,100,53 억,,1047773,N,N,6586,N,00,N
20250429,151122,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5170,30,2,0.58,656938435,126985,47.10,5240,5240,5080,6680,3600,5140,5173.35,1.99,0,19953,5433,5286,5213,5066,4993,5250,5030,53,1540,100,3590,10,1,52619061,2720,25.22,2.89,12,0.24,205.00,1791.00,7800,20240530,-33.72,3590,20240805,44.01,6400,-19.22,20250115,3980,29.90,20250409,7800,-33.72,20240530,3590,44.01,20240805,5.78,Y,298830,100,53 억,,1047773,N,N,14739,N,00,N
20250429,141124,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5170,30,2,0.58,572262355,110634,41.03,5240,5240,5080,6680,3600,5140,5172.57,1.99,0,15702,5433,5286,5213,5066,4993,5250,5030,53,1540,100,3590,10,1,52619061,2720,25.22,2.89,12,0.21,205.00,1791.00,7800,20240530,-33.72,3590,20240805,44.01,6400,-19.22,20250115,3980,29.90,20250409,7800,-33.72,20240530,3590,44.01,20240805,5.78,Y,298830,100,53 억,,1047773,N,N,14739,N,00,N
20250429,131121,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5180,40,2,0.78,484425475,93661,34.74,5240,5240,5080,6680,3600,5140,5172.12,1.99,0,8120,5433,5286,5213,5066,4993,5250,5030,53,1540,100,3590,10,1,52619061,2726,25.27,2.89,12,0.18,205.00,1791.00,7800,20240530,-33.59,3590,20240805,44.29,6400,-19.06,20250115,3980,30.15,20250409,7800,-33.59,20240530,3590,44.29,20240805,5.78,Y,298830,100,53 억,,1047773,N,N,14739,N,00,N
20250429,121125,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5190,50,2,0.97,436210775,84359,31.29,5240,5240,5080,6680,3600,5140,5170.89,1.99,0,5810,5433,5286,5213,5066,4993,5250,5030,53,1540,100,3590,10,1,52619061,2731,25.32,2.90,12,0.16,205.00,1791.00,7800,20240530,-33.46,3590,20240805,44.57,6400,-18.91,20250115,3980,30.40,20250409,7800,-33.46,20240530,3590,44.57,20240805,5.78,Y,298830,100,53 억,,1047773,N,N,14739,N,00,N
20250429,111124,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5160,20,2,0.39,352622375,68222,25.30,5240,5240,5080,6680,3600,5140,5168.75,1.99,0,1711,5433,5286,5213,5066,4993,5250,5030,53,1540,100,3590,10,1,52619061,2715,25.17,2.88,12,0.13,205.00,1791.00,7800,20240530,-33.85,3590,20240805,43.73,6400,-19.38,20250115,3980,29.65,20250409,7800,-33.85,20240530,3590,43.73,20240805,5.78,Y,298830,100,53 억,,1047773,N,N,14739,N,00,N
20250429,101125,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5160,20,2,0.39,275414875,53269,19.76,5240,5240,5080,6680,3600,5140,5170.27,1.99,0,-1441,5433,5286,5213,5066,4993,5250,5030,53,1540,100,3590,10,1,52619061,2715,25.17,2.88,12,0.10,205.00,1791.00,7800,20240530,-33.85,3590,20240805,43.73,6400,-19.38,20250115,3980,29.65,20250409,7800,-33.85,20240530,3590,43.73,20240805,5.78,Y,298830,100,53 억,,1047773,N,N,14739,N,00,N
20250429,091127,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5200,60,2,1.17,88175040,16916,6.27,5240,5240,5170,6680,3600,5140,5212.52,1.99,0,-7327,5433,5286,5213,5066,4993,5250,5030,53,1540,100,3590,10,1,52619061,2736,25.37,2.90,12,0.03,205.00,1791.00,7800,20240530,-33.33,3590,20240805,44.85,6400,-18.75,20250115,3980,30.65,20250409,7800,-33.33,20240530,3590,44.85,20240805,5.78,Y,298830,100,53 억,,1047773,N,N,14739,N,00,N
20250428,161115,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5140,-30,5,-0.58,1418781210,269631,101.17,5300,5360,5140,6720,3620,5170,5261.94,2.01,0,-14587,5436,5302,5236,5102,5036,5270,5070,53,1550,100,3610,10,1,52619061,2705,25.07,2.87,12,0.51,205.00,1791.00,7800,20240530,-34.10,3590,20240805,43.18,6400,-19.69,20250115,3980,29.15,20250409,7800,-34.10,20240530,3590,43.18,20240805,5.83,Y,298830,100,53 억,,1059182,N,N,14739,N,00,N
20250428,151120,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5160,-10,5,-0.19,1371884310,260520,97.75,5300,5360,5140,6720,3620,5170,5265.95,2.01,0,-18058,5436,5302,5236,5102,5036,5270,5070,53,1550,100,3610,10,1,52619061,2715,25.17,2.88,12,0.50,205.00,1791.00,7800,20240530,-33.85,3590,20240805,43.73,6400,-19.38,20250115,3980,29.65,20250409,7800,-33.85,20240530,3590,43.73,20240805,5.83,Y,298830,100,53 억,,1059182,N,N,11972,N,00,N
20250428,141121,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5210,40,2,0.77,1207301470,228703,85.81,5300,5360,5190,6720,3620,5170,5278.91,2.01,0,-18610,5436,5302,5236,5102,5036,5270,5070,53,1550,100,3610,10,1,52619061,2741,25.41,2.91,12,0.43,205.00,1791.00,7800,20240530,-33.21,3590,20240805,45.13,6400,-18.59,20250115,3980,30.90,20250409,7800,-33.21,20240530,3590,45.13,20240805,5.83,Y,298830,100,53 억,,1059182,N,N,11972,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 161117 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5150 10 2 0.19 716165145 138479 51.36 5240 5240 5080 6680 3600 5140 5171.65 1.99 0 21429 5433 5286 5213 5066 4993 5250 5030 53 1540 100 3590 10 1 52619061 2710 25.12 2.88 12 0.26 205.00 1791.00 7800 20240530 -33.97 3590 20240805 43.45 6400 -19.53 20250115 3980 29.40 20250409 7800 -33.97 20240530 3590 43.45 20240805 5.78 Y 298830 100 53 억 1047773 N N 6586 N 00 N
3 20250429 151122 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5170 30 2 0.58 656938435 126985 47.10 5240 5240 5080 6680 3600 5140 5173.35 1.99 0 19953 5433 5286 5213 5066 4993 5250 5030 53 1540 100 3590 10 1 52619061 2720 25.22 2.89 12 0.24 205.00 1791.00 7800 20240530 -33.72 3590 20240805 44.01 6400 -19.22 20250115 3980 29.90 20250409 7800 -33.72 20240530 3590 44.01 20240805 5.78 Y 298830 100 53 억 1047773 N N 14739 N 00 N
4 20250429 141124 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5170 30 2 0.58 572262355 110634 41.03 5240 5240 5080 6680 3600 5140 5172.57 1.99 0 15702 5433 5286 5213 5066 4993 5250 5030 53 1540 100 3590 10 1 52619061 2720 25.22 2.89 12 0.21 205.00 1791.00 7800 20240530 -33.72 3590 20240805 44.01 6400 -19.22 20250115 3980 29.90 20250409 7800 -33.72 20240530 3590 44.01 20240805 5.78 Y 298830 100 53 억 1047773 N N 14739 N 00 N
5 20250429 131121 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5180 40 2 0.78 484425475 93661 34.74 5240 5240 5080 6680 3600 5140 5172.12 1.99 0 8120 5433 5286 5213 5066 4993 5250 5030 53 1540 100 3590 10 1 52619061 2726 25.27 2.89 12 0.18 205.00 1791.00 7800 20240530 -33.59 3590 20240805 44.29 6400 -19.06 20250115 3980 30.15 20250409 7800 -33.59 20240530 3590 44.29 20240805 5.78 Y 298830 100 53 억 1047773 N N 14739 N 00 N
6 20250429 121125 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5190 50 2 0.97 436210775 84359 31.29 5240 5240 5080 6680 3600 5140 5170.89 1.99 0 5810 5433 5286 5213 5066 4993 5250 5030 53 1540 100 3590 10 1 52619061 2731 25.32 2.90 12 0.16 205.00 1791.00 7800 20240530 -33.46 3590 20240805 44.57 6400 -18.91 20250115 3980 30.40 20250409 7800 -33.46 20240530 3590 44.57 20240805 5.78 Y 298830 100 53 억 1047773 N N 14739 N 00 N
7 20250429 111124 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5160 20 2 0.39 352622375 68222 25.30 5240 5240 5080 6680 3600 5140 5168.75 1.99 0 1711 5433 5286 5213 5066 4993 5250 5030 53 1540 100 3590 10 1 52619061 2715 25.17 2.88 12 0.13 205.00 1791.00 7800 20240530 -33.85 3590 20240805 43.73 6400 -19.38 20250115 3980 29.65 20250409 7800 -33.85 20240530 3590 43.73 20240805 5.78 Y 298830 100 53 억 1047773 N N 14739 N 00 N
8 20250429 101125 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5160 20 2 0.39 275414875 53269 19.76 5240 5240 5080 6680 3600 5140 5170.27 1.99 0 -1441 5433 5286 5213 5066 4993 5250 5030 53 1540 100 3590 10 1 52619061 2715 25.17 2.88 12 0.10 205.00 1791.00 7800 20240530 -33.85 3590 20240805 43.73 6400 -19.38 20250115 3980 29.65 20250409 7800 -33.85 20240530 3590 43.73 20240805 5.78 Y 298830 100 53 억 1047773 N N 14739 N 00 N
9 20250429 091127 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5200 60 2 1.17 88175040 16916 6.27 5240 5240 5170 6680 3600 5140 5212.52 1.99 0 -7327 5433 5286 5213 5066 4993 5250 5030 53 1540 100 3590 10 1 52619061 2736 25.37 2.90 12 0.03 205.00 1791.00 7800 20240530 -33.33 3590 20240805 44.85 6400 -18.75 20250115 3980 30.65 20250409 7800 -33.33 20240530 3590 44.85 20240805 5.78 Y 298830 100 53 억 1047773 N N 14739 N 00 N
10 20250428 161115 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5140 -30 5 -0.58 1418781210 269631 101.17 5300 5360 5140 6720 3620 5170 5261.94 2.01 0 -14587 5436 5302 5236 5102 5036 5270 5070 53 1550 100 3610 10 1 52619061 2705 25.07 2.87 12 0.51 205.00 1791.00 7800 20240530 -34.10 3590 20240805 43.18 6400 -19.69 20250115 3980 29.15 20250409 7800 -34.10 20240530 3590 43.18 20240805 5.83 Y 298830 100 53 억 1059182 N N 14739 N 00 N
11 20250428 151120 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5160 -10 5 -0.19 1371884310 260520 97.75 5300 5360 5140 6720 3620 5170 5265.95 2.01 0 -18058 5436 5302 5236 5102 5036 5270 5070 53 1550 100 3610 10 1 52619061 2715 25.17 2.88 12 0.50 205.00 1791.00 7800 20240530 -33.85 3590 20240805 43.73 6400 -19.38 20250115 3980 29.65 20250409 7800 -33.85 20240530 3590 43.73 20240805 5.83 Y 298830 100 53 억 1059182 N N 11972 N 00 N
12 20250428 141121 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5210 40 2 0.77 1207301470 228703 85.81 5300 5360 5190 6720 3620 5170 5278.91 2.01 0 -18610 5436 5302 5236 5102 5036 5270 5070 53 1550 100 3610 10 1 52619061 2741 25.41 2.91 12 0.43 205.00 1791.00 7800 20240530 -33.21 3590 20240805 45.13 6400 -18.59 20250115 3980 30.90 20250409 7800 -33.21 20240530 3590 45.13 20240805 5.83 Y 298830 100 53 억 1059182 N N 11972 N 00 N