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
214180/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
20250429,160944,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12050,-130,5,-1.07,5887749150,480165,13.88,12500,12580,12010,15830,8530,12180,12262.50,7.58,0,-678,14473,13326,12753,11606,11033,13040,11320,68,3650,500,9010,10,1,13124613,1582,5.72,0.70,12,3.66,2105.00,17323.00,13900,20250428,-13.31,11260,20250407,7.02,13900,-13.31,20250428,11260,7.02,20250407,13900,-13.31,20250428,11260,7.02,20250407,1.12,Y,214180,500,67 억,,994592,N,N,560,N,00,N
20250429,150948,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12020,-160,5,-1.31,5695352750,464184,13.42,12500,12580,12010,15830,8530,12180,12269.60,7.58,0,468,14473,13326,12753,11606,11033,13040,11320,68,3650,500,9010,10,1,13124613,1578,5.71,0.69,12,3.54,2105.00,17323.00,13900,20250428,-13.53,11260,20250407,6.75,13900,-13.53,20250428,11260,6.75,20250407,13900,-13.53,20250428,11260,6.75,20250407,1.12,Y,214180,500,67 억,,994592,N,N,11233,N,00,N
20250429,140950,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12090,-90,5,-0.74,5313982360,432585,12.51,12500,12580,12010,15830,8530,12180,12284.25,7.58,0,798,14473,13326,12753,11606,11033,13040,11320,68,3650,500,9010,10,1,13124613,1587,5.74,0.70,12,3.30,2105.00,17323.00,13900,20250428,-13.02,11260,20250407,7.37,13900,-13.02,20250428,11260,7.37,20250407,13900,-13.02,20250428,11260,7.37,20250407,1.12,Y,214180,500,67 억,,994592,N,N,11233,N,00,N
20250429,130948,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12160,-20,5,-0.16,5060318710,411626,11.90,12500,12580,12010,15830,8530,12180,12293.49,7.58,0,1381,14473,13326,12753,11606,11033,13040,11320,68,3650,500,9010,10,1,13124613,1596,5.78,0.70,12,3.14,2105.00,17323.00,13900,20250428,-12.52,11260,20250407,7.99,13900,-12.52,20250428,11260,7.99,20250407,13900,-12.52,20250428,11260,7.99,20250407,1.12,Y,214180,500,67 억,,994592,N,N,11233,N,00,N
20250429,120951,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12105,-75,5,-0.62,4639548125,376809,10.90,12500,12580,12090,15830,8530,12180,12312.73,7.58,0,4517,14473,13326,12753,11606,11033,13040,11320,68,3650,500,9010,10,1,13124613,1589,5.75,0.70,12,2.87,2105.00,17323.00,13900,20250428,-12.91,11260,20250407,7.50,13900,-12.91,20250428,11260,7.50,20250407,13900,-12.91,20250428,11260,7.50,20250407,1.12,Y,214180,500,67 억,,994592,N,N,11233,N,00,N
20250429,110950,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12170,-10,5,-0.08,4150087550,336473,9.73,12500,12580,12130,15830,8530,12180,12334.09,7.58,0,6604,14473,13326,12753,11606,11033,13040,11320,68,3650,500,9010,10,1,13124613,1597,5.78,0.70,12,2.56,2105.00,17323.00,13900,20250428,-12.45,11260,20250407,8.08,13900,-12.45,20250428,11260,8.08,20250407,13900,-12.45,20250428,11260,8.08,20250407,1.12,Y,214180,500,67 억,,994592,N,N,11233,N,00,N
20250429,100951,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12240,60,2,0.49,3470596425,280683,8.12,12500,12580,12180,15830,8530,12180,12364.83,7.58,0,3130,14473,13326,12753,11606,11033,13040,11320,68,3650,500,9010,10,1,13124613,1606,5.81,0.71,12,2.14,2105.00,17323.00,13900,20250428,-11.94,11260,20250407,8.70,13900,-11.94,20250428,11260,8.70,20250407,13900,-11.94,20250428,11260,8.70,20250407,1.12,Y,214180,500,67 억,,994592,N,N,11233,N,00,N
20250429,090953,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12460,280,2,2.30,1466940560,117957,3.41,12500,12530,12300,15830,8530,12180,12436.23,7.58,0,-9206,14473,13326,12753,11606,11033,13040,11320,68,3650,500,9010,10,1,13124613,1635,5.92,0.72,12,0.90,2105.00,17323.00,13900,20250428,-10.36,11260,20250407,10.66,13900,-10.36,20250428,11260,10.66,20250407,13900,-10.36,20250428,11260,10.66,20250407,1.12,Y,214180,500,67 억,,994592,N,N,11233,N,00,N
20250428,160943,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,12180,-240,5,-1.93,44913419240,3410074,12176.66,12500,13900,12180,16140,8700,12420,13171.11,11.88,0,-148343,12566,12492,12376,12302,12186,12530,12340,68,3720,500,9190,10,1,13124613,1599,5.79,0.70,12,25.98,2105.00,17323.00,13900,20250428,-12.37,11260,20250407,8.17,13900,-12.37,20250428,11260,8.17,20250407,13900,-12.37,20250428,11260,8.17,20250407,1.12,Y,214180,500,67 억,,1559820,N,N,11233,N,00,N
20250428,150947,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,12210,-210,5,-1.69,43980319380,3333742,11904.10,12500,13900,12190,16140,8700,12420,13192.48,11.88,0,-147206,12566,12492,12376,12302,12186,12530,12340,68,3720,500,9190,10,1,13124613,1603,5.80,0.70,12,25.40,2105.00,17323.00,13900,20250428,-12.16,11260,20250407,8.44,13900,-12.16,20250428,11260,8.44,20250407,13900,-12.16,20250428,11260,8.44,20250407,1.12,Y,214180,500,67 억,,1559820,N,N,2,N,00,N
20250428,140947,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,12500,80,2,0.64,40693574200,3069877,10961.89,12500,13900,12420,16140,8700,12420,13255.77,11.88,0,-170963,12566,12492,12376,12302,12186,12530,12340,68,3720,500,9190,10,1,13124613,1641,5.94,0.72,12,23.39,2105.00,17323.00,13900,20250428,-10.07,11260,20250407,11.01,13900,-10.07,20250428,11260,11.01,20250407,13900,-10.07,20250428,11260,11.01,20250407,1.12,Y,214180,500,67 억,,1559820,N,N,2,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 160944 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12050 -130 5 -1.07 5887749150 480165 13.88 12500 12580 12010 15830 8530 12180 12262.50 7.58 0 -678 14473 13326 12753 11606 11033 13040 11320 68 3650 500 9010 10 1 13124613 1582 5.72 0.70 12 3.66 2105.00 17323.00 13900 20250428 -13.31 11260 20250407 7.02 13900 -13.31 20250428 11260 7.02 20250407 13900 -13.31 20250428 11260 7.02 20250407 1.12 Y 214180 500 67 억 994592 N N 560 N 00 N
3 20250429 150948 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12020 -160 5 -1.31 5695352750 464184 13.42 12500 12580 12010 15830 8530 12180 12269.60 7.58 0 468 14473 13326 12753 11606 11033 13040 11320 68 3650 500 9010 10 1 13124613 1578 5.71 0.69 12 3.54 2105.00 17323.00 13900 20250428 -13.53 11260 20250407 6.75 13900 -13.53 20250428 11260 6.75 20250407 13900 -13.53 20250428 11260 6.75 20250407 1.12 Y 214180 500 67 억 994592 N N 11233 N 00 N
4 20250429 140950 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12090 -90 5 -0.74 5313982360 432585 12.51 12500 12580 12010 15830 8530 12180 12284.25 7.58 0 798 14473 13326 12753 11606 11033 13040 11320 68 3650 500 9010 10 1 13124613 1587 5.74 0.70 12 3.30 2105.00 17323.00 13900 20250428 -13.02 11260 20250407 7.37 13900 -13.02 20250428 11260 7.37 20250407 13900 -13.02 20250428 11260 7.37 20250407 1.12 Y 214180 500 67 억 994592 N N 11233 N 00 N
5 20250429 130948 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12160 -20 5 -0.16 5060318710 411626 11.90 12500 12580 12010 15830 8530 12180 12293.49 7.58 0 1381 14473 13326 12753 11606 11033 13040 11320 68 3650 500 9010 10 1 13124613 1596 5.78 0.70 12 3.14 2105.00 17323.00 13900 20250428 -12.52 11260 20250407 7.99 13900 -12.52 20250428 11260 7.99 20250407 13900 -12.52 20250428 11260 7.99 20250407 1.12 Y 214180 500 67 억 994592 N N 11233 N 00 N
6 20250429 120951 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12105 -75 5 -0.62 4639548125 376809 10.90 12500 12580 12090 15830 8530 12180 12312.73 7.58 0 4517 14473 13326 12753 11606 11033 13040 11320 68 3650 500 9010 10 1 13124613 1589 5.75 0.70 12 2.87 2105.00 17323.00 13900 20250428 -12.91 11260 20250407 7.50 13900 -12.91 20250428 11260 7.50 20250407 13900 -12.91 20250428 11260 7.50 20250407 1.12 Y 214180 500 67 억 994592 N N 11233 N 00 N
7 20250429 110950 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12170 -10 5 -0.08 4150087550 336473 9.73 12500 12580 12130 15830 8530 12180 12334.09 7.58 0 6604 14473 13326 12753 11606 11033 13040 11320 68 3650 500 9010 10 1 13124613 1597 5.78 0.70 12 2.56 2105.00 17323.00 13900 20250428 -12.45 11260 20250407 8.08 13900 -12.45 20250428 11260 8.08 20250407 13900 -12.45 20250428 11260 8.08 20250407 1.12 Y 214180 500 67 억 994592 N N 11233 N 00 N
8 20250429 100951 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12240 60 2 0.49 3470596425 280683 8.12 12500 12580 12180 15830 8530 12180 12364.83 7.58 0 3130 14473 13326 12753 11606 11033 13040 11320 68 3650 500 9010 10 1 13124613 1606 5.81 0.71 12 2.14 2105.00 17323.00 13900 20250428 -11.94 11260 20250407 8.70 13900 -11.94 20250428 11260 8.70 20250407 13900 -11.94 20250428 11260 8.70 20250407 1.12 Y 214180 500 67 억 994592 N N 11233 N 00 N
9 20250429 090953 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12460 280 2 2.30 1466940560 117957 3.41 12500 12530 12300 15830 8530 12180 12436.23 7.58 0 -9206 14473 13326 12753 11606 11033 13040 11320 68 3650 500 9010 10 1 13124613 1635 5.92 0.72 12 0.90 2105.00 17323.00 13900 20250428 -10.36 11260 20250407 10.66 13900 -10.36 20250428 11260 10.66 20250407 13900 -10.36 20250428 11260 10.66 20250407 1.12 Y 214180 500 67 억 994592 N N 11233 N 00 N
10 20250428 160943 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 12180 -240 5 -1.93 44913419240 3410074 12176.66 12500 13900 12180 16140 8700 12420 13171.11 11.88 0 -148343 12566 12492 12376 12302 12186 12530 12340 68 3720 500 9190 10 1 13124613 1599 5.79 0.70 12 25.98 2105.00 17323.00 13900 20250428 -12.37 11260 20250407 8.17 13900 -12.37 20250428 11260 8.17 20250407 13900 -12.37 20250428 11260 8.17 20250407 1.12 Y 214180 500 67 억 1559820 N N 11233 N 00 N
11 20250428 150947 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 12210 -210 5 -1.69 43980319380 3333742 11904.10 12500 13900 12190 16140 8700 12420 13192.48 11.88 0 -147206 12566 12492 12376 12302 12186 12530 12340 68 3720 500 9190 10 1 13124613 1603 5.80 0.70 12 25.40 2105.00 17323.00 13900 20250428 -12.16 11260 20250407 8.44 13900 -12.16 20250428 11260 8.44 20250407 13900 -12.16 20250428 11260 8.44 20250407 1.12 Y 214180 500 67 억 1559820 N N 2 N 00 N
12 20250428 140947 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 12500 80 2 0.64 40693574200 3069877 10961.89 12500 13900 12420 16140 8700 12420 13255.77 11.88 0 -170963 12566 12492 12376 12302 12186 12530 12340 68 3720 500 9190 10 1 13124613 1641 5.94 0.72 12 23.39 2105.00 17323.00 13900 20250428 -10.07 11260 20250407 11.01 13900 -10.07 20250428 11260 11.01 20250407 13900 -10.07 20250428 11260 11.01 20250407 1.12 Y 214180 500 67 억 1559820 N N 2 N 00 N