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
347860/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
20250429,161157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1845,177,2,10.61,31595499144,15955523,5987.09,1825,2145,1758,2165,1168,1668,1980.28,4.14,0,-121620,1804,1736,1697,1629,1590,1716,1609,194,497,500,1130,1,1,38710961,714,-4.86,7.24,12,41.22,-380.00,255.00,3634,20240508,-49.23,1255,20250409,47.01,2300,-19.78,20250103,1255,47.01,20250409,4405,-58.12,20240508,1255,47.01,20250409,0.00,Y,347860,500,193 억,,1603376,N,N,25439,N,00,N
20250429,151203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1892,224,2,13.43,31184835318,15735123,5904.38,1825,2145,1758,2165,1168,1668,1981.86,4.14,0,-140748,1804,1736,1697,1629,1590,1716,1609,194,497,500,1130,1,1,38710961,732,-4.98,7.42,12,40.65,-380.00,255.00,3634,20240508,-47.94,1255,20250409,50.76,2300,-17.74,20250103,1255,50.76,20250409,4405,-57.05,20240508,1255,50.76,20250409,0.00,Y,347860,500,193 억,,1603376,N,N,5,N,00,N
20250429,141205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1934,266,2,15.95,28976130138,14568392,5466.58,1825,2145,1758,2165,1168,1668,1988.97,4.14,0,-179373,1804,1736,1697,1629,1590,1716,1609,194,497,500,1130,1,1,38710961,749,-5.09,7.58,12,37.63,-380.00,255.00,3634,20240508,-46.78,1255,20250409,54.10,2300,-15.91,20250103,1255,54.10,20250409,4405,-56.10,20240508,1255,54.10,20250409,0.00,Y,347860,500,193 억,,1603376,N,N,5,N,00,N
20250429,131202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1910,242,2,14.51,26918845667,13518544,5072.64,1825,2145,1758,2165,1168,1668,1991.25,4.14,0,-60863,1804,1736,1697,1629,1590,1716,1609,194,497,500,1130,1,1,38710961,739,-5.03,7.49,12,34.92,-380.00,255.00,3634,20240508,-47.44,1255,20250409,52.19,2300,-16.96,20250103,1255,52.19,20250409,4405,-56.64,20240508,1255,52.19,20250409,0.00,Y,347860,500,193 억,,1603376,N,N,5,N,00,N
20250429,121206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2005,337,2,20.20,25103780679,12589385,4723.99,1825,2145,1758,2165,1168,1668,1994.04,4.14,0,45203,1804,1736,1697,1629,1590,1716,1609,194,497,500,1130,5,1,38710961,776,-5.28,7.86,12,32.52,-380.00,255.00,3634,20240508,-44.83,1255,20250409,59.76,2300,-12.83,20250103,1255,59.76,20250409,4405,-54.48,20240508,1255,59.76,20250409,0.00,Y,347860,500,193 억,,1603376,N,N,5,N,00,N
20250429,111204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2105,437,2,26.20,21689437254,10900380,4090.21,1825,2145,1758,2165,1168,1668,1989.79,4.14,0,-4650,1804,1736,1697,1629,1590,1716,1609,194,497,500,1130,5,1,38710961,815,-5.54,8.25,12,28.16,-380.00,255.00,3634,20240508,-42.07,1255,20250409,67.73,2300,-8.48,20250103,1255,67.73,20250409,4405,-52.21,20240508,1255,67.73,20250409,0.00,Y,347860,500,193 억,,1603376,N,N,5,N,00,N
20250429,101206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1969,301,2,18.05,9281456183,4847692,1819.03,1825,2005,1758,2165,1168,1668,1914.61,4.14,0,-445716,1804,1736,1697,1629,1590,1716,1609,194,497,500,1130,1,1,38710961,762,-5.18,7.72,12,12.52,-380.00,255.00,3634,20240508,-45.82,1255,20250409,56.89,2300,-14.39,20250103,1255,56.89,20250409,4405,-55.30,20240508,1255,56.89,20250409,0.00,Y,347860,500,193 억,,1603376,N,N,5,N,00,N
20250429,091209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1920,252,2,15.11,4516677372,2335923,876.52,1825,2005,1758,2165,1168,1668,1933.57,4.14,0,-301800,1804,1736,1697,1629,1590,1716,1609,194,497,500,1130,1,1,38710961,743,-5.05,7.53,12,6.03,-380.00,255.00,3634,20240508,-47.17,1255,20250409,52.99,2300,-16.52,20250103,1255,52.99,20250409,4405,-56.41,20240508,1255,52.99,20250409,0.00,Y,347860,500,193 억,,1603376,N,N,5,N,00,N
20250428,161156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1668,-35,5,-2.06,450285289,265410,107.05,1704,1765,1658,2210,1193,1703,1696.67,4.18,0,-15620,1762,1732,1706,1676,1650,1719,1663,194,507,500,1150,1,1,38710961,646,-4.39,6.54,12,0.69,-380.00,255.00,3634,20240508,-54.10,1255,20250409,32.91,2300,-27.48,20250103,1255,32.91,20250409,4405,-62.13,20240508,1255,32.91,20250409,0.00,Y,347860,500,193 억,,1619574,N,N,5,N,00,N
20250428,151201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1673,-30,5,-1.76,432363310,254678,102.72,1704,1765,1658,2210,1193,1703,1697.69,4.18,0,-14985,1762,1732,1706,1676,1650,1719,1663,194,507,500,1150,1,1,38710961,648,-4.40,6.56,12,0.66,-380.00,255.00,3634,20240508,-53.96,1255,20250409,33.31,2300,-27.26,20250103,1255,33.31,20250409,4405,-62.02,20240508,1255,33.31,20250409,0.00,Y,347860,500,193 억,,1619574,N,N,0,N,00,N
20250428,141201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1677,-26,5,-1.53,345806815,202842,81.81,1704,1765,1675,2210,1193,1703,1704.81,4.18,0,-36614,1762,1732,1706,1676,1650,1719,1663,194,507,500,1150,1,1,38710961,649,-4.41,6.58,12,0.52,-380.00,255.00,3634,20240508,-53.85,1255,20250409,33.63,2300,-27.09,20250103,1255,33.63,20250409,4405,-61.93,20240508,1255,33.63,20250409,0.00,Y,347860,500,193 억,,1619574,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 161157 57 100.00 KOSDAQ IT 서비스 N N N N N 1845 177 2 10.61 31595499144 15955523 5987.09 1825 2145 1758 2165 1168 1668 1980.28 4.14 0 -121620 1804 1736 1697 1629 1590 1716 1609 194 497 500 1130 1 1 38710961 714 -4.86 7.24 12 41.22 -380.00 255.00 3634 20240508 -49.23 1255 20250409 47.01 2300 -19.78 20250103 1255 47.01 20250409 4405 -58.12 20240508 1255 47.01 20250409 0.00 Y 347860 500 193 억 1603376 N N 25439 N 00 N
3 20250429 151203 57 100.00 KOSDAQ IT 서비스 N N N N N 1892 224 2 13.43 31184835318 15735123 5904.38 1825 2145 1758 2165 1168 1668 1981.86 4.14 0 -140748 1804 1736 1697 1629 1590 1716 1609 194 497 500 1130 1 1 38710961 732 -4.98 7.42 12 40.65 -380.00 255.00 3634 20240508 -47.94 1255 20250409 50.76 2300 -17.74 20250103 1255 50.76 20250409 4405 -57.05 20240508 1255 50.76 20250409 0.00 Y 347860 500 193 억 1603376 N N 5 N 00 N
4 20250429 141205 57 100.00 KOSDAQ IT 서비스 N N N N N 1934 266 2 15.95 28976130138 14568392 5466.58 1825 2145 1758 2165 1168 1668 1988.97 4.14 0 -179373 1804 1736 1697 1629 1590 1716 1609 194 497 500 1130 1 1 38710961 749 -5.09 7.58 12 37.63 -380.00 255.00 3634 20240508 -46.78 1255 20250409 54.10 2300 -15.91 20250103 1255 54.10 20250409 4405 -56.10 20240508 1255 54.10 20250409 0.00 Y 347860 500 193 억 1603376 N N 5 N 00 N
5 20250429 131202 57 100.00 KOSDAQ IT 서비스 N N N N N 1910 242 2 14.51 26918845667 13518544 5072.64 1825 2145 1758 2165 1168 1668 1991.25 4.14 0 -60863 1804 1736 1697 1629 1590 1716 1609 194 497 500 1130 1 1 38710961 739 -5.03 7.49 12 34.92 -380.00 255.00 3634 20240508 -47.44 1255 20250409 52.19 2300 -16.96 20250103 1255 52.19 20250409 4405 -56.64 20240508 1255 52.19 20250409 0.00 Y 347860 500 193 억 1603376 N N 5 N 00 N
6 20250429 121206 57 100.00 KOSDAQ IT 서비스 N N N N N 2005 337 2 20.20 25103780679 12589385 4723.99 1825 2145 1758 2165 1168 1668 1994.04 4.14 0 45203 1804 1736 1697 1629 1590 1716 1609 194 497 500 1130 5 1 38710961 776 -5.28 7.86 12 32.52 -380.00 255.00 3634 20240508 -44.83 1255 20250409 59.76 2300 -12.83 20250103 1255 59.76 20250409 4405 -54.48 20240508 1255 59.76 20250409 0.00 Y 347860 500 193 억 1603376 N N 5 N 00 N
7 20250429 111204 57 100.00 KOSDAQ IT 서비스 N N N N N 2105 437 2 26.20 21689437254 10900380 4090.21 1825 2145 1758 2165 1168 1668 1989.79 4.14 0 -4650 1804 1736 1697 1629 1590 1716 1609 194 497 500 1130 5 1 38710961 815 -5.54 8.25 12 28.16 -380.00 255.00 3634 20240508 -42.07 1255 20250409 67.73 2300 -8.48 20250103 1255 67.73 20250409 4405 -52.21 20240508 1255 67.73 20250409 0.00 Y 347860 500 193 억 1603376 N N 5 N 00 N
8 20250429 101206 57 100.00 KOSDAQ IT 서비스 N N N N N 1969 301 2 18.05 9281456183 4847692 1819.03 1825 2005 1758 2165 1168 1668 1914.61 4.14 0 -445716 1804 1736 1697 1629 1590 1716 1609 194 497 500 1130 1 1 38710961 762 -5.18 7.72 12 12.52 -380.00 255.00 3634 20240508 -45.82 1255 20250409 56.89 2300 -14.39 20250103 1255 56.89 20250409 4405 -55.30 20240508 1255 56.89 20250409 0.00 Y 347860 500 193 억 1603376 N N 5 N 00 N
9 20250429 091209 57 100.00 KOSDAQ IT 서비스 N N N N N 1920 252 2 15.11 4516677372 2335923 876.52 1825 2005 1758 2165 1168 1668 1933.57 4.14 0 -301800 1804 1736 1697 1629 1590 1716 1609 194 497 500 1130 1 1 38710961 743 -5.05 7.53 12 6.03 -380.00 255.00 3634 20240508 -47.17 1255 20250409 52.99 2300 -16.52 20250103 1255 52.99 20250409 4405 -56.41 20240508 1255 52.99 20250409 0.00 Y 347860 500 193 억 1603376 N N 5 N 00 N
10 20250428 161156 57 100.00 KOSDAQ IT 서비스 N N N N N 1668 -35 5 -2.06 450285289 265410 107.05 1704 1765 1658 2210 1193 1703 1696.67 4.18 0 -15620 1762 1732 1706 1676 1650 1719 1663 194 507 500 1150 1 1 38710961 646 -4.39 6.54 12 0.69 -380.00 255.00 3634 20240508 -54.10 1255 20250409 32.91 2300 -27.48 20250103 1255 32.91 20250409 4405 -62.13 20240508 1255 32.91 20250409 0.00 Y 347860 500 193 억 1619574 N N 5 N 00 N
11 20250428 151201 57 100.00 KOSDAQ IT 서비스 N N N N N 1673 -30 5 -1.76 432363310 254678 102.72 1704 1765 1658 2210 1193 1703 1697.69 4.18 0 -14985 1762 1732 1706 1676 1650 1719 1663 194 507 500 1150 1 1 38710961 648 -4.40 6.56 12 0.66 -380.00 255.00 3634 20240508 -53.96 1255 20250409 33.31 2300 -27.26 20250103 1255 33.31 20250409 4405 -62.02 20240508 1255 33.31 20250409 0.00 Y 347860 500 193 억 1619574 N N 0 N 00 N
12 20250428 141201 57 100.00 KOSDAQ IT 서비스 N N N N N 1677 -26 5 -1.53 345806815 202842 81.81 1704 1765 1675 2210 1193 1703 1704.81 4.18 0 -36614 1762 1732 1706 1676 1650 1719 1663 194 507 500 1150 1 1 38710961 649 -4.41 6.58 12 0.52 -380.00 255.00 3634 20240508 -53.85 1255 20250409 33.63 2300 -27.09 20250103 1255 33.63 20250409 4405 -61.93 20240508 1255 33.63 20250409 0.00 Y 347860 500 193 억 1619574 N N 0 N 00 N