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
356890/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
20250429,161207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4460,-170,5,-3.67,2290492136,505046,6.51,4625,4665,4460,6010,3245,4630,4534.93,4.71,0,73540,5533,5081,4768,4316,4003,4925,4160,24,1380,200,2960,5,1,11953825,533,5.41,1.28,12,4.22,825.00,3474.00,5220,20250428,-14.56,2540,20241114,75.59,5220,-14.56,20250428,2810,58.72,20250102,9350,-52.30,20240429,2540,75.59,20241114,1.93,Y,356890,200,23 억,,562509,N,N,4059,N,00,N
20250429,151213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4485,-145,5,-3.13,2129087771,468921,6.05,4625,4665,4460,6010,3245,4630,4540.10,4.71,0,70341,5533,5081,4768,4316,4003,4925,4160,24,1380,200,2960,5,1,11953825,536,5.44,1.29,12,3.92,825.00,3474.00,5220,20250428,-14.08,2540,20241114,76.57,5220,-14.08,20250428,2810,59.61,20250102,9350,-52.03,20240429,2540,76.57,20241114,1.93,Y,356890,200,23 억,,562509,N,N,40961,N,00,N
20250429,141215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4520,-110,5,-2.38,1931257376,424963,5.48,4625,4665,4460,6010,3245,4630,4544.22,4.71,0,60591,5533,5081,4768,4316,4003,4925,4160,24,1380,200,2960,5,1,11953825,540,5.48,1.30,12,3.56,825.00,3474.00,5220,20250428,-13.41,2540,20241114,77.95,5220,-13.41,20250428,2810,60.85,20250102,9350,-51.66,20240429,2540,77.95,20241114,1.93,Y,356890,200,23 억,,562509,N,N,40961,N,00,N
20250429,131211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4580,-50,5,-1.08,1794761991,394847,5.09,4625,4665,4460,6010,3245,4630,4545.13,4.71,0,56724,5533,5081,4768,4316,4003,4925,4160,24,1380,200,2960,5,1,11953825,547,5.55,1.32,12,3.30,825.00,3474.00,5220,20250428,-12.26,2540,20241114,80.31,5220,-12.26,20250428,2810,62.99,20250102,9350,-51.02,20240429,2540,80.31,20241114,1.93,Y,356890,200,23 억,,562509,N,N,40961,N,00,N
20250429,121216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4550,-80,5,-1.73,1680172291,369685,4.77,4625,4665,4460,6010,3245,4630,4544.52,4.71,0,47548,5533,5081,4768,4316,4003,4925,4160,24,1380,200,2960,5,1,11953825,544,5.52,1.31,12,3.09,825.00,3474.00,5220,20250428,-12.84,2540,20241114,79.13,5220,-12.84,20250428,2810,61.92,20250102,9350,-51.34,20240429,2540,79.13,20241114,1.93,Y,356890,200,23 억,,562509,N,N,40961,N,00,N
20250429,111214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4510,-120,5,-2.59,1580441026,347797,4.49,4625,4665,4460,6010,3245,4630,4543.76,4.71,0,41157,5533,5081,4768,4316,4003,4925,4160,24,1380,200,2960,5,1,11953825,539,5.47,1.30,12,2.91,825.00,3474.00,5220,20250428,-13.60,2540,20241114,77.56,5220,-13.60,20250428,2810,60.50,20250102,9350,-51.76,20240429,2540,77.56,20241114,1.93,Y,356890,200,23 억,,562509,N,N,40961,N,00,N
20250429,101216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4500,-130,5,-2.81,1358024056,298549,3.85,4625,4665,4460,6010,3245,4630,4548.32,4.71,0,29615,5533,5081,4768,4316,4003,4925,4160,24,1380,200,2960,5,1,11953825,538,5.45,1.30,12,2.50,825.00,3474.00,5220,20250428,-13.79,2540,20241114,77.17,5220,-13.79,20250428,2810,60.14,20250102,9350,-51.87,20240429,2540,77.17,20241114,1.93,Y,356890,200,23 억,,562509,N,N,40961,N,00,N
20250429,091218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4515,-115,5,-2.48,733369540,160247,2.07,4625,4665,4490,6010,3245,4630,4575.97,4.71,0,32781,5533,5081,4768,4316,4003,4925,4160,24,1380,200,2960,5,1,11953825,540,5.47,1.30,12,1.34,825.00,3474.00,5220,20250428,-13.51,2540,20241114,77.76,5220,-13.51,20250428,2810,60.68,20250102,9350,-51.71,20240429,2540,77.76,20241114,1.93,Y,356890,200,23 억,,562509,N,N,40961,N,00,N
20250428,161206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4630,330,2,7.67,37614322257,7700193,10896.29,4690,5220,4455,5590,3010,4300,4885.11,6.41,0,-202527,4470,4385,4300,4215,4130,4342,4172,24,1290,200,2750,5,1,11953825,553,5.61,1.33,12,64.42,825.00,3474.00,5220,20250428,-11.30,2540,20241114,82.28,5220,-11.30,20250428,2810,64.77,20250102,9350,-50.48,20240429,2540,82.28,20241114,1.94,Y,356890,200,23 억,,766414,N,N,40961,N,00,N
20250428,151210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4630,330,2,7.67,37131618702,7595994,10748.85,4690,5220,4455,5590,3010,4300,4888.32,6.41,0,-227542,4470,4385,4300,4215,4130,4342,4172,24,1290,200,2750,5,1,11953825,553,5.61,1.33,12,63.54,825.00,3474.00,5220,20250428,-11.30,2540,20241114,82.28,5220,-11.30,20250428,2810,64.77,20250102,9350,-50.48,20240429,2540,82.28,20241114,1.94,Y,356890,200,23 억,,766414,N,N,2693,N,00,N
20250428,141211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4720,420,2,9.77,22318532186,4604186,6515.23,4690,5120,4455,5590,3010,4300,4847.44,6.41,0,-200997,4470,4385,4300,4215,4130,4342,4172,24,1290,200,2750,5,1,11953825,564,5.72,1.36,12,38.52,825.00,3474.00,5150,20250227,-8.35,2540,20241114,85.83,5150,-8.35,20250227,2810,67.97,20250102,9350,-49.52,20240429,2540,85.83,20241114,1.94,Y,356890,200,23 억,,766414,N,N,2693,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 161207 57 100.00 KOSDAQ IT 서비스 N N N N N 4460 -170 5 -3.67 2290492136 505046 6.51 4625 4665 4460 6010 3245 4630 4534.93 4.71 0 73540 5533 5081 4768 4316 4003 4925 4160 24 1380 200 2960 5 1 11953825 533 5.41 1.28 12 4.22 825.00 3474.00 5220 20250428 -14.56 2540 20241114 75.59 5220 -14.56 20250428 2810 58.72 20250102 9350 -52.30 20240429 2540 75.59 20241114 1.93 Y 356890 200 23 억 562509 N N 4059 N 00 N
3 20250429 151213 57 100.00 KOSDAQ IT 서비스 N N N N N 4485 -145 5 -3.13 2129087771 468921 6.05 4625 4665 4460 6010 3245 4630 4540.10 4.71 0 70341 5533 5081 4768 4316 4003 4925 4160 24 1380 200 2960 5 1 11953825 536 5.44 1.29 12 3.92 825.00 3474.00 5220 20250428 -14.08 2540 20241114 76.57 5220 -14.08 20250428 2810 59.61 20250102 9350 -52.03 20240429 2540 76.57 20241114 1.93 Y 356890 200 23 억 562509 N N 40961 N 00 N
4 20250429 141215 57 100.00 KOSDAQ IT 서비스 N N N N N 4520 -110 5 -2.38 1931257376 424963 5.48 4625 4665 4460 6010 3245 4630 4544.22 4.71 0 60591 5533 5081 4768 4316 4003 4925 4160 24 1380 200 2960 5 1 11953825 540 5.48 1.30 12 3.56 825.00 3474.00 5220 20250428 -13.41 2540 20241114 77.95 5220 -13.41 20250428 2810 60.85 20250102 9350 -51.66 20240429 2540 77.95 20241114 1.93 Y 356890 200 23 억 562509 N N 40961 N 00 N
5 20250429 131211 57 100.00 KOSDAQ IT 서비스 N N N N N 4580 -50 5 -1.08 1794761991 394847 5.09 4625 4665 4460 6010 3245 4630 4545.13 4.71 0 56724 5533 5081 4768 4316 4003 4925 4160 24 1380 200 2960 5 1 11953825 547 5.55 1.32 12 3.30 825.00 3474.00 5220 20250428 -12.26 2540 20241114 80.31 5220 -12.26 20250428 2810 62.99 20250102 9350 -51.02 20240429 2540 80.31 20241114 1.93 Y 356890 200 23 억 562509 N N 40961 N 00 N
6 20250429 121216 57 100.00 KOSDAQ IT 서비스 N N N N N 4550 -80 5 -1.73 1680172291 369685 4.77 4625 4665 4460 6010 3245 4630 4544.52 4.71 0 47548 5533 5081 4768 4316 4003 4925 4160 24 1380 200 2960 5 1 11953825 544 5.52 1.31 12 3.09 825.00 3474.00 5220 20250428 -12.84 2540 20241114 79.13 5220 -12.84 20250428 2810 61.92 20250102 9350 -51.34 20240429 2540 79.13 20241114 1.93 Y 356890 200 23 억 562509 N N 40961 N 00 N
7 20250429 111214 57 100.00 KOSDAQ IT 서비스 N N N N N 4510 -120 5 -2.59 1580441026 347797 4.49 4625 4665 4460 6010 3245 4630 4543.76 4.71 0 41157 5533 5081 4768 4316 4003 4925 4160 24 1380 200 2960 5 1 11953825 539 5.47 1.30 12 2.91 825.00 3474.00 5220 20250428 -13.60 2540 20241114 77.56 5220 -13.60 20250428 2810 60.50 20250102 9350 -51.76 20240429 2540 77.56 20241114 1.93 Y 356890 200 23 억 562509 N N 40961 N 00 N
8 20250429 101216 57 100.00 KOSDAQ IT 서비스 N N N N N 4500 -130 5 -2.81 1358024056 298549 3.85 4625 4665 4460 6010 3245 4630 4548.32 4.71 0 29615 5533 5081 4768 4316 4003 4925 4160 24 1380 200 2960 5 1 11953825 538 5.45 1.30 12 2.50 825.00 3474.00 5220 20250428 -13.79 2540 20241114 77.17 5220 -13.79 20250428 2810 60.14 20250102 9350 -51.87 20240429 2540 77.17 20241114 1.93 Y 356890 200 23 억 562509 N N 40961 N 00 N
9 20250429 091218 57 100.00 KOSDAQ IT 서비스 N N N N N 4515 -115 5 -2.48 733369540 160247 2.07 4625 4665 4490 6010 3245 4630 4575.97 4.71 0 32781 5533 5081 4768 4316 4003 4925 4160 24 1380 200 2960 5 1 11953825 540 5.47 1.30 12 1.34 825.00 3474.00 5220 20250428 -13.51 2540 20241114 77.76 5220 -13.51 20250428 2810 60.68 20250102 9350 -51.71 20240429 2540 77.76 20241114 1.93 Y 356890 200 23 억 562509 N N 40961 N 00 N
10 20250428 161206 57 100.00 KOSDAQ IT 서비스 N N N N N 4630 330 2 7.67 37614322257 7700193 10896.29 4690 5220 4455 5590 3010 4300 4885.11 6.41 0 -202527 4470 4385 4300 4215 4130 4342 4172 24 1290 200 2750 5 1 11953825 553 5.61 1.33 12 64.42 825.00 3474.00 5220 20250428 -11.30 2540 20241114 82.28 5220 -11.30 20250428 2810 64.77 20250102 9350 -50.48 20240429 2540 82.28 20241114 1.94 Y 356890 200 23 억 766414 N N 40961 N 00 N
11 20250428 151210 57 100.00 KOSDAQ IT 서비스 N N N N N 4630 330 2 7.67 37131618702 7595994 10748.85 4690 5220 4455 5590 3010 4300 4888.32 6.41 0 -227542 4470 4385 4300 4215 4130 4342 4172 24 1290 200 2750 5 1 11953825 553 5.61 1.33 12 63.54 825.00 3474.00 5220 20250428 -11.30 2540 20241114 82.28 5220 -11.30 20250428 2810 64.77 20250102 9350 -50.48 20240429 2540 82.28 20241114 1.94 Y 356890 200 23 억 766414 N N 2693 N 00 N
12 20250428 141211 57 100.00 KOSDAQ IT 서비스 N N N N N 4720 420 2 9.77 22318532186 4604186 6515.23 4690 5120 4455 5590 3010 4300 4847.44 6.41 0 -200997 4470 4385 4300 4215 4130 4342 4172 24 1290 200 2750 5 1 11953825 564 5.72 1.36 12 38.52 825.00 3474.00 5150 20250227 -8.35 2540 20241114 85.83 5150 -8.35 20250227 2810 67.97 20250102 9350 -49.52 20240429 2540 85.83 20241114 1.94 Y 356890 200 23 억 766414 N N 2693 N 00 N