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
263860/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
20250429,161043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17830,-410,5,-2.25,3465762245,188816,21.26,18310,19350,17730,23700,12770,18240,18357.64,24.96,0,16921,25600,21920,19870,16190,14140,20895,15165,47,5460,500,13130,10,1,9079600,1619,15.30,2.67,12,2.08,1165.00,6683.00,23550,20250428,-24.29,8310,20240719,114.56,23550,-24.29,20250428,9330,91.10,20250102,23550,-24.29,20250428,8310,114.56,20240719,1.03,Y,263860,500,47 억,,2265967,N,N,1442,N,00,N
20250429,151048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17970,-270,5,-1.48,3272148535,177968,20.04,18310,19350,17830,23700,12770,18240,18386.18,24.96,0,14929,25600,21920,19870,16190,14140,20895,15165,47,5460,500,13130,10,1,9079600,1632,15.42,2.69,12,1.96,1165.00,6683.00,23550,20250428,-23.69,8310,20240719,116.25,23550,-23.69,20250428,9330,92.60,20250102,23550,-23.69,20250428,8310,116.25,20240719,1.03,Y,263860,500,47 억,,2265967,N,N,21694,N,00,N
20250429,141050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18140,-100,5,-0.55,3025649270,164303,18.50,18310,19350,17830,23700,12770,18240,18415.08,24.96,0,17047,25600,21920,19870,16190,14140,20895,15165,47,5460,500,13130,10,1,9079600,1647,15.57,2.71,12,1.81,1165.00,6683.00,23550,20250428,-22.97,8310,20240719,118.29,23550,-22.97,20250428,9330,94.43,20250102,23550,-22.97,20250428,8310,118.29,20240719,1.03,Y,263860,500,47 억,,2265967,N,N,21694,N,00,N
20250429,131047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18120,-120,5,-0.66,2879327505,156233,17.59,18310,19350,17830,23700,12770,18240,18429.73,24.96,0,18400,25600,21920,19870,16190,14140,20895,15165,47,5460,500,13130,10,1,9079600,1645,15.55,2.71,12,1.72,1165.00,6683.00,23550,20250428,-23.06,8310,20240719,118.05,23550,-23.06,20250428,9330,94.21,20250102,23550,-23.06,20250428,8310,118.05,20240719,1.03,Y,263860,500,47 억,,2265967,N,N,21694,N,00,N
20250429,121051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18010,-230,5,-1.26,2762877145,149811,16.87,18310,19350,17830,23700,12770,18240,18442.45,24.96,0,17719,25600,21920,19870,16190,14140,20895,15165,47,5460,500,13130,10,1,9079600,1635,15.46,2.69,12,1.65,1165.00,6683.00,23550,20250428,-23.52,8310,20240719,116.73,23550,-23.52,20250428,9330,93.03,20250102,23550,-23.52,20250428,8310,116.73,20240719,1.03,Y,263860,500,47 억,,2265967,N,N,21694,N,00,N
20250429,111049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18220,-20,5,-0.11,2393922475,129588,14.59,18310,19350,17830,23700,12770,18240,18473.37,24.96,0,18814,25600,21920,19870,16190,14140,20895,15165,47,5460,500,13130,10,1,9079600,1654,15.64,2.73,12,1.43,1165.00,6683.00,23550,20250428,-22.63,8310,20240719,119.25,23550,-22.63,20250428,9330,95.28,20250102,23550,-22.63,20250428,8310,119.25,20240719,1.03,Y,263860,500,47 억,,2265967,N,N,21694,N,00,N
20250429,101051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18240,0,3,0.00,2216317300,119851,13.49,18310,19350,17830,23700,12770,18240,18492.32,24.96,0,18871,25600,21920,19870,16190,14140,20895,15165,47,5460,500,13130,10,1,9079600,1656,15.66,2.73,12,1.32,1165.00,6683.00,23550,20250428,-22.55,8310,20240719,119.49,23550,-22.55,20250428,9330,95.50,20250102,23550,-22.55,20250428,8310,119.49,20240719,1.03,Y,263860,500,47 억,,2265967,N,N,21694,N,00,N
20250429,091053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18550,310,2,1.70,1120122530,59488,6.70,18310,19350,18310,23700,12770,18240,18829.59,24.96,0,11400,25600,21920,19870,16190,14140,20895,15165,47,5460,500,13130,10,1,9079600,1684,15.92,2.78,12,0.66,1165.00,6683.00,23550,20250428,-21.23,8310,20240719,123.23,23550,-21.23,20250428,9330,98.82,20250102,23550,-21.23,20250428,8310,123.23,20240719,1.03,Y,263860,500,47 억,,2265967,N,N,21694,N,00,N
20250428,161042,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,18240,-470,5,-2.51,17493723520,882911,142.23,22000,23550,17820,24300,13100,18710,19815.21,25.46,0,-46923,21903,20306,18123,16526,14343,21105,17325,47,5590,500,13470,10,1,9079600,1656,15.66,2.73,12,9.72,1165.00,6683.00,23550,20250428,-22.55,8310,20240719,119.49,23550,-22.55,20250428,9330,95.50,20250102,23550,-22.55,20250428,8310,119.49,20240719,1.01,Y,263860,500,47 억,,2311825,N,N,21694,N,00,N
20250428,151046,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,18380,-330,5,-1.76,17189048735,866248,139.55,22000,23550,17820,24300,13100,18710,19843.16,25.46,0,-51138,21903,20306,18123,16526,14343,21105,17325,47,5590,500,13470,10,1,9079600,1669,15.78,2.75,12,9.54,1165.00,6683.00,23550,20250428,-21.95,8310,20240719,121.18,23550,-21.95,20250428,9330,97.00,20250102,23550,-21.95,20250428,8310,121.18,20240719,1.01,Y,263860,500,47 억,,2311825,N,N,26518,N,00,N
20250428,141047,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,18690,-20,5,-0.11,14893129450,744995,120.01,22000,23550,17820,24300,13100,18710,19990.99,25.46,0,-60984,21903,20306,18123,16526,14343,21105,17325,47,5590,500,13470,10,1,9079600,1697,16.04,2.80,12,8.21,1165.00,6683.00,23550,20250428,-20.64,8310,20240719,124.91,23550,-20.64,20250428,9330,100.32,20250102,23550,-20.64,20250428,8310,124.91,20240719,1.01,Y,263860,500,47 억,,2311825,N,N,26518,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 161043 57 100.00 KOSDAQ IT 서비스 N N N N N 17830 -410 5 -2.25 3465762245 188816 21.26 18310 19350 17730 23700 12770 18240 18357.64 24.96 0 16921 25600 21920 19870 16190 14140 20895 15165 47 5460 500 13130 10 1 9079600 1619 15.30 2.67 12 2.08 1165.00 6683.00 23550 20250428 -24.29 8310 20240719 114.56 23550 -24.29 20250428 9330 91.10 20250102 23550 -24.29 20250428 8310 114.56 20240719 1.03 Y 263860 500 47 억 2265967 N N 1442 N 00 N
3 20250429 151048 57 100.00 KOSDAQ IT 서비스 N N N N N 17970 -270 5 -1.48 3272148535 177968 20.04 18310 19350 17830 23700 12770 18240 18386.18 24.96 0 14929 25600 21920 19870 16190 14140 20895 15165 47 5460 500 13130 10 1 9079600 1632 15.42 2.69 12 1.96 1165.00 6683.00 23550 20250428 -23.69 8310 20240719 116.25 23550 -23.69 20250428 9330 92.60 20250102 23550 -23.69 20250428 8310 116.25 20240719 1.03 Y 263860 500 47 억 2265967 N N 21694 N 00 N
4 20250429 141050 57 100.00 KOSDAQ IT 서비스 N N N N N 18140 -100 5 -0.55 3025649270 164303 18.50 18310 19350 17830 23700 12770 18240 18415.08 24.96 0 17047 25600 21920 19870 16190 14140 20895 15165 47 5460 500 13130 10 1 9079600 1647 15.57 2.71 12 1.81 1165.00 6683.00 23550 20250428 -22.97 8310 20240719 118.29 23550 -22.97 20250428 9330 94.43 20250102 23550 -22.97 20250428 8310 118.29 20240719 1.03 Y 263860 500 47 억 2265967 N N 21694 N 00 N
5 20250429 131047 57 100.00 KOSDAQ IT 서비스 N N N N N 18120 -120 5 -0.66 2879327505 156233 17.59 18310 19350 17830 23700 12770 18240 18429.73 24.96 0 18400 25600 21920 19870 16190 14140 20895 15165 47 5460 500 13130 10 1 9079600 1645 15.55 2.71 12 1.72 1165.00 6683.00 23550 20250428 -23.06 8310 20240719 118.05 23550 -23.06 20250428 9330 94.21 20250102 23550 -23.06 20250428 8310 118.05 20240719 1.03 Y 263860 500 47 억 2265967 N N 21694 N 00 N
6 20250429 121051 57 100.00 KOSDAQ IT 서비스 N N N N N 18010 -230 5 -1.26 2762877145 149811 16.87 18310 19350 17830 23700 12770 18240 18442.45 24.96 0 17719 25600 21920 19870 16190 14140 20895 15165 47 5460 500 13130 10 1 9079600 1635 15.46 2.69 12 1.65 1165.00 6683.00 23550 20250428 -23.52 8310 20240719 116.73 23550 -23.52 20250428 9330 93.03 20250102 23550 -23.52 20250428 8310 116.73 20240719 1.03 Y 263860 500 47 억 2265967 N N 21694 N 00 N
7 20250429 111049 57 100.00 KOSDAQ IT 서비스 N N N N N 18220 -20 5 -0.11 2393922475 129588 14.59 18310 19350 17830 23700 12770 18240 18473.37 24.96 0 18814 25600 21920 19870 16190 14140 20895 15165 47 5460 500 13130 10 1 9079600 1654 15.64 2.73 12 1.43 1165.00 6683.00 23550 20250428 -22.63 8310 20240719 119.25 23550 -22.63 20250428 9330 95.28 20250102 23550 -22.63 20250428 8310 119.25 20240719 1.03 Y 263860 500 47 억 2265967 N N 21694 N 00 N
8 20250429 101051 57 100.00 KOSDAQ IT 서비스 N N N N N 18240 0 3 0.00 2216317300 119851 13.49 18310 19350 17830 23700 12770 18240 18492.32 24.96 0 18871 25600 21920 19870 16190 14140 20895 15165 47 5460 500 13130 10 1 9079600 1656 15.66 2.73 12 1.32 1165.00 6683.00 23550 20250428 -22.55 8310 20240719 119.49 23550 -22.55 20250428 9330 95.50 20250102 23550 -22.55 20250428 8310 119.49 20240719 1.03 Y 263860 500 47 억 2265967 N N 21694 N 00 N
9 20250429 091053 57 100.00 KOSDAQ IT 서비스 N N N N N 18550 310 2 1.70 1120122530 59488 6.70 18310 19350 18310 23700 12770 18240 18829.59 24.96 0 11400 25600 21920 19870 16190 14140 20895 15165 47 5460 500 13130 10 1 9079600 1684 15.92 2.78 12 0.66 1165.00 6683.00 23550 20250428 -21.23 8310 20240719 123.23 23550 -21.23 20250428 9330 98.82 20250102 23550 -21.23 20250428 8310 123.23 20240719 1.03 Y 263860 500 47 억 2265967 N N 21694 N 00 N
10 20250428 161042 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 18240 -470 5 -2.51 17493723520 882911 142.23 22000 23550 17820 24300 13100 18710 19815.21 25.46 0 -46923 21903 20306 18123 16526 14343 21105 17325 47 5590 500 13470 10 1 9079600 1656 15.66 2.73 12 9.72 1165.00 6683.00 23550 20250428 -22.55 8310 20240719 119.49 23550 -22.55 20250428 9330 95.50 20250102 23550 -22.55 20250428 8310 119.49 20240719 1.01 Y 263860 500 47 억 2311825 N N 21694 N 00 N
11 20250428 151046 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 18380 -330 5 -1.76 17189048735 866248 139.55 22000 23550 17820 24300 13100 18710 19843.16 25.46 0 -51138 21903 20306 18123 16526 14343 21105 17325 47 5590 500 13470 10 1 9079600 1669 15.78 2.75 12 9.54 1165.00 6683.00 23550 20250428 -21.95 8310 20240719 121.18 23550 -21.95 20250428 9330 97.00 20250102 23550 -21.95 20250428 8310 121.18 20240719 1.01 Y 263860 500 47 억 2311825 N N 26518 N 00 N
12 20250428 141047 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 18690 -20 5 -0.11 14893129450 744995 120.01 22000 23550 17820 24300 13100 18710 19990.99 25.46 0 -60984 21903 20306 18123 16526 14343 21105 17325 47 5590 500 13470 10 1 9079600 1697 16.04 2.80 12 8.21 1165.00 6683.00 23550 20250428 -20.64 8310 20240719 124.91 23550 -20.64 20250428 9330 100.32 20250102 23550 -20.64 20250428 8310 124.91 20240719 1.01 Y 263860 500 47 억 2311825 N N 26518 N 00 N