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
431190/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
20250429,161253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4505,125,2,2.85,9378145337,1924884,4283.23,4380,5260,4335,5690,3070,4380,4872.13,2.01,0,-54338,4630,4505,4440,4315,4250,4472,4282,37,1310,500,2800,5,1,7486442,337,-10.03,1.11,12,25.71,-449.00,4063.00,15950,20240820,-71.76,3755,20250409,19.97,5990,-24.79,20250107,3755,19.97,20250409,15950,-71.76,20240820,3755,19.97,20250409,2.16,Y,431190,500,37 억,,150382,N,N,897,N,00,N
20250429,151259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4600,220,2,5.02,9267233397,1900505,4228.98,4380,5260,4335,5690,3070,4380,4876.20,2.01,0,-55347,4630,4505,4440,4315,4250,4472,4282,37,1310,500,2800,5,1,7486442,344,-10.24,1.13,12,25.39,-449.00,4063.00,15950,20240820,-71.16,3755,20250409,22.50,5990,-23.21,20250107,3755,22.50,20250409,15950,-71.16,20240820,3755,22.50,20250409,2.16,Y,431190,500,37 억,,150382,N,N,3197,N,00,N
20250429,141303,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4725,345,2,7.88,8300508302,1688986,3758.31,4380,5260,4335,5690,3070,4380,4914.49,2.01,0,-75491,4630,4505,4440,4315,4250,4472,4282,37,1310,500,2800,5,1,7486442,354,-10.52,1.16,12,22.56,-449.00,4063.00,15950,20240820,-70.38,3755,20250409,25.83,5990,-21.12,20250107,3755,25.83,20250409,15950,-70.38,20240820,3755,25.83,20250409,2.16,Y,431190,500,37 억,,150382,N,N,3197,N,00,N
20250429,131258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4415,35,2,0.80,71094540,16277,36.22,4380,4415,4335,5690,3070,4380,4367.79,2.01,0,3562,4630,4505,4440,4315,4250,4472,4282,37,1310,500,2800,5,1,7486442,331,-9.83,1.09,12,0.22,-449.00,4063.00,15950,20240820,-72.32,3755,20250409,17.58,5990,-26.29,20250107,3755,17.58,20250409,15950,-72.32,20240820,3755,17.58,20250409,2.16,Y,431190,500,37 억,,150382,N,N,3197,N,00,N
20250429,121302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4390,10,2,0.23,64429820,14762,32.85,4380,4410,4335,5690,3070,4380,4364.57,2.01,0,3928,4630,4505,4440,4315,4250,4472,4282,37,1310,500,2800,5,1,7486442,329,-9.78,1.08,12,0.20,-449.00,4063.00,15950,20240820,-72.48,3755,20250409,16.91,5990,-26.71,20250107,3755,16.91,20250409,15950,-72.48,20240820,3755,16.91,20250409,2.16,Y,431190,500,37 억,,150382,N,N,3197,N,00,N
20250429,111300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4395,15,2,0.34,62010145,14212,31.62,4380,4410,4335,5690,3070,4380,4363.22,2.01,0,4238,4630,4505,4440,4315,4250,4472,4282,37,1310,500,2800,5,1,7486442,329,-9.79,1.08,12,0.19,-449.00,4063.00,15950,20240820,-72.45,3755,20250409,17.04,5990,-26.63,20250107,3755,17.04,20250409,15950,-72.45,20240820,3755,17.04,20250409,2.16,Y,431190,500,37 억,,150382,N,N,3197,N,00,N
20250429,101304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4380,0,3,0.00,48591090,11146,24.80,4380,4410,4335,5690,3070,4380,4359.51,2.01,0,4216,4630,4505,4440,4315,4250,4472,4282,37,1310,500,2800,5,1,7486442,328,-9.76,1.08,12,0.15,-449.00,4063.00,15950,20240820,-72.54,3755,20250409,16.64,5990,-26.88,20250107,3755,16.64,20250409,15950,-72.54,20240820,3755,16.64,20250409,2.16,Y,431190,500,37 억,,150382,N,N,3197,N,00,N
20250429,091306,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4365,-15,5,-0.34,28930900,6632,14.76,4380,4410,4350,5690,3070,4380,4362.32,2.01,0,4589,4630,4505,4440,4315,4250,4472,4282,37,1310,500,2800,5,1,7486442,327,-9.72,1.07,12,0.09,-449.00,4063.00,15950,20240820,-72.63,3755,20250409,16.25,5990,-27.13,20250107,3755,16.25,20250409,15950,-72.63,20240820,3755,16.25,20250409,2.16,Y,431190,500,37 억,,150382,N,N,3197,N,00,N
20250428,161252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4380,-130,5,-2.88,198919964,44838,91.90,4470,4565,4375,5860,3160,4510,4436.34,1.92,0,3246,4706,4607,4551,4452,4396,4657,4502,37,1350,500,2880,5,1,7486442,328,-9.76,1.08,12,0.60,-449.00,4063.00,15950,20240820,-72.54,3755,20250409,16.64,5990,-26.88,20250107,3755,16.64,20250409,15950,-72.54,20240820,3755,16.64,20250409,2.23,Y,431190,500,37 억,,143760,N,N,3197,N,00,N
20250428,151257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4390,-120,5,-2.66,187457149,42221,86.54,4470,4565,4385,5860,3160,4510,4439.82,1.92,0,3318,4706,4607,4551,4452,4396,4657,4502,37,1350,500,2880,5,1,7486442,329,-9.78,1.08,12,0.56,-449.00,4063.00,15950,20240820,-72.48,3755,20250409,16.91,5990,-26.71,20250107,3755,16.91,20250409,15950,-72.48,20240820,3755,16.91,20250409,2.23,Y,431190,500,37 억,,143760,N,N,1702,N,00,N
20250428,141258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4435,-75,5,-1.66,138991119,31223,63.99,4470,4565,4410,5860,3160,4510,4451.47,1.92,0,2442,4706,4607,4551,4452,4396,4657,4502,37,1350,500,2880,5,1,7486442,332,-9.88,1.09,12,0.42,-449.00,4063.00,15950,20240820,-72.19,3755,20250409,18.11,5990,-25.96,20250107,3755,18.11,20250409,15950,-72.19,20240820,3755,18.11,20250409,2.23,Y,431190,500,37 억,,143760,N,N,1702,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 161253 57 100.00 KOSDAQ IT 서비스 N N N N N 4505 125 2 2.85 9378145337 1924884 4283.23 4380 5260 4335 5690 3070 4380 4872.13 2.01 0 -54338 4630 4505 4440 4315 4250 4472 4282 37 1310 500 2800 5 1 7486442 337 -10.03 1.11 12 25.71 -449.00 4063.00 15950 20240820 -71.76 3755 20250409 19.97 5990 -24.79 20250107 3755 19.97 20250409 15950 -71.76 20240820 3755 19.97 20250409 2.16 Y 431190 500 37 억 150382 N N 897 N 00 N
3 20250429 151259 57 100.00 KOSDAQ IT 서비스 N N N N N 4600 220 2 5.02 9267233397 1900505 4228.98 4380 5260 4335 5690 3070 4380 4876.20 2.01 0 -55347 4630 4505 4440 4315 4250 4472 4282 37 1310 500 2800 5 1 7486442 344 -10.24 1.13 12 25.39 -449.00 4063.00 15950 20240820 -71.16 3755 20250409 22.50 5990 -23.21 20250107 3755 22.50 20250409 15950 -71.16 20240820 3755 22.50 20250409 2.16 Y 431190 500 37 억 150382 N N 3197 N 00 N
4 20250429 141303 57 100.00 KOSDAQ IT 서비스 N N N N N 4725 345 2 7.88 8300508302 1688986 3758.31 4380 5260 4335 5690 3070 4380 4914.49 2.01 0 -75491 4630 4505 4440 4315 4250 4472 4282 37 1310 500 2800 5 1 7486442 354 -10.52 1.16 12 22.56 -449.00 4063.00 15950 20240820 -70.38 3755 20250409 25.83 5990 -21.12 20250107 3755 25.83 20250409 15950 -70.38 20240820 3755 25.83 20250409 2.16 Y 431190 500 37 억 150382 N N 3197 N 00 N
5 20250429 131258 57 100.00 KOSDAQ IT 서비스 N N N N N 4415 35 2 0.80 71094540 16277 36.22 4380 4415 4335 5690 3070 4380 4367.79 2.01 0 3562 4630 4505 4440 4315 4250 4472 4282 37 1310 500 2800 5 1 7486442 331 -9.83 1.09 12 0.22 -449.00 4063.00 15950 20240820 -72.32 3755 20250409 17.58 5990 -26.29 20250107 3755 17.58 20250409 15950 -72.32 20240820 3755 17.58 20250409 2.16 Y 431190 500 37 억 150382 N N 3197 N 00 N
6 20250429 121302 57 100.00 KOSDAQ IT 서비스 N N N N N 4390 10 2 0.23 64429820 14762 32.85 4380 4410 4335 5690 3070 4380 4364.57 2.01 0 3928 4630 4505 4440 4315 4250 4472 4282 37 1310 500 2800 5 1 7486442 329 -9.78 1.08 12 0.20 -449.00 4063.00 15950 20240820 -72.48 3755 20250409 16.91 5990 -26.71 20250107 3755 16.91 20250409 15950 -72.48 20240820 3755 16.91 20250409 2.16 Y 431190 500 37 억 150382 N N 3197 N 00 N
7 20250429 111300 57 100.00 KOSDAQ IT 서비스 N N N N N 4395 15 2 0.34 62010145 14212 31.62 4380 4410 4335 5690 3070 4380 4363.22 2.01 0 4238 4630 4505 4440 4315 4250 4472 4282 37 1310 500 2800 5 1 7486442 329 -9.79 1.08 12 0.19 -449.00 4063.00 15950 20240820 -72.45 3755 20250409 17.04 5990 -26.63 20250107 3755 17.04 20250409 15950 -72.45 20240820 3755 17.04 20250409 2.16 Y 431190 500 37 억 150382 N N 3197 N 00 N
8 20250429 101304 57 100.00 KOSDAQ IT 서비스 N N N N N 4380 0 3 0.00 48591090 11146 24.80 4380 4410 4335 5690 3070 4380 4359.51 2.01 0 4216 4630 4505 4440 4315 4250 4472 4282 37 1310 500 2800 5 1 7486442 328 -9.76 1.08 12 0.15 -449.00 4063.00 15950 20240820 -72.54 3755 20250409 16.64 5990 -26.88 20250107 3755 16.64 20250409 15950 -72.54 20240820 3755 16.64 20250409 2.16 Y 431190 500 37 억 150382 N N 3197 N 00 N
9 20250429 091306 57 100.00 KOSDAQ IT 서비스 N N N N N 4365 -15 5 -0.34 28930900 6632 14.76 4380 4410 4350 5690 3070 4380 4362.32 2.01 0 4589 4630 4505 4440 4315 4250 4472 4282 37 1310 500 2800 5 1 7486442 327 -9.72 1.07 12 0.09 -449.00 4063.00 15950 20240820 -72.63 3755 20250409 16.25 5990 -27.13 20250107 3755 16.25 20250409 15950 -72.63 20240820 3755 16.25 20250409 2.16 Y 431190 500 37 억 150382 N N 3197 N 00 N
10 20250428 161252 57 100.00 KOSDAQ IT 서비스 N N N N N 4380 -130 5 -2.88 198919964 44838 91.90 4470 4565 4375 5860 3160 4510 4436.34 1.92 0 3246 4706 4607 4551 4452 4396 4657 4502 37 1350 500 2880 5 1 7486442 328 -9.76 1.08 12 0.60 -449.00 4063.00 15950 20240820 -72.54 3755 20250409 16.64 5990 -26.88 20250107 3755 16.64 20250409 15950 -72.54 20240820 3755 16.64 20250409 2.23 Y 431190 500 37 억 143760 N N 3197 N 00 N
11 20250428 151257 57 100.00 KOSDAQ IT 서비스 N N N N N 4390 -120 5 -2.66 187457149 42221 86.54 4470 4565 4385 5860 3160 4510 4439.82 1.92 0 3318 4706 4607 4551 4452 4396 4657 4502 37 1350 500 2880 5 1 7486442 329 -9.78 1.08 12 0.56 -449.00 4063.00 15950 20240820 -72.48 3755 20250409 16.91 5990 -26.71 20250107 3755 16.91 20250409 15950 -72.48 20240820 3755 16.91 20250409 2.23 Y 431190 500 37 억 143760 N N 1702 N 00 N
12 20250428 141258 57 100.00 KOSDAQ IT 서비스 N N N N N 4435 -75 5 -1.66 138991119 31223 63.99 4470 4565 4410 5860 3160 4510 4451.47 1.92 0 2442 4706 4607 4551 4452 4396 4657 4502 37 1350 500 2880 5 1 7486442 332 -9.88 1.09 12 0.42 -449.00 4063.00 15950 20240820 -72.19 3755 20250409 18.11 5990 -25.96 20250107 3755 18.11 20250409 15950 -72.19 20240820 3755 18.11 20250409 2.23 Y 431190 500 37 억 143760 N N 1702 N 00 N