ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
094480/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
20250430,160729,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8370,340,2,4.23,8095504105,980853,351.49,8030,8420,7980,10430,5630,8030,8253.37,0.44,0,16300,8330,8180,8030,7880,7730,8105,7805,196,2400,500,4970,10,1,39229838,3284,398.57,2.91,12,2.50,21.00,2872.00,10770,20241112,-22.28,5480,20240708,52.74,9770,-14.33,20250415,6650,25.86,20250331,10770,-22.28,20241112,5480,52.74,20240708,7.75,Y,094480,500,196 억,,173365,N,N,10366,N,00,N
20250430,150735,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8350,320,2,3.99,7448357465,903519,323.78,8030,8420,7980,10430,5630,8030,8243.72,0.44,0,12922,8330,8180,8030,7880,7730,8105,7805,196,2400,500,4970,10,1,39229838,3276,397.62,2.91,12,2.30,21.00,2872.00,10770,20241112,-22.47,5480,20240708,52.37,9770,-14.53,20250415,6650,25.56,20250331,10770,-22.47,20241112,5480,52.37,20240708,7.75,Y,094480,500,196 억,,173365,N,N,14220,N,00,N
20250430,140735,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8310,280,2,3.49,6614392440,803188,287.82,8030,8420,7980,10430,5630,8030,8235.17,0.44,0,-85,8330,8180,8030,7880,7730,8105,7805,196,2400,500,4970,10,1,39229838,3260,395.71,2.89,12,2.05,21.00,2872.00,10770,20241112,-22.84,5480,20240708,51.64,9770,-14.94,20250415,6650,24.96,20250331,10770,-22.84,20241112,5480,51.64,20240708,7.75,Y,094480,500,196 억,,173365,N,N,14220,N,00,N
20250430,130735,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8280,250,2,3.11,5930808145,720864,258.32,8030,8420,7980,10430,5630,8030,8227.36,0.44,0,-24129,8330,8180,8030,7880,7730,8105,7805,196,2400,500,4970,10,1,39229838,3248,394.29,2.88,12,1.84,21.00,2872.00,10770,20241112,-23.12,5480,20240708,51.09,9770,-15.25,20250415,6650,24.51,20250331,10770,-23.12,20241112,5480,51.09,20240708,7.75,Y,094480,500,196 억,,173365,N,N,14220,N,00,N
20250430,120738,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8255,225,2,2.80,5101825105,620872,222.49,8030,8420,7980,10430,5630,8030,8217.19,0.44,0,-33499,8330,8180,8030,7880,7730,8105,7805,196,2400,500,4970,10,1,39229838,3238,393.10,2.87,12,1.58,21.00,2872.00,10770,20241112,-23.35,5480,20240708,50.64,9770,-15.51,20250415,6650,24.14,20250331,10770,-23.35,20241112,5480,50.64,20240708,7.75,Y,094480,500,196 억,,173365,N,N,14220,N,00,N
20250430,110735,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8210,180,2,2.24,4046482650,492602,176.52,8030,8420,7980,10430,5630,8030,8214.51,0.44,0,-40734,8330,8180,8030,7880,7730,8105,7805,196,2400,500,4970,10,1,39229838,3221,390.95,2.86,12,1.26,21.00,2872.00,10770,20241112,-23.77,5480,20240708,49.82,9770,-15.97,20250415,6650,23.46,20250331,10770,-23.77,20241112,5480,49.82,20240708,7.75,Y,094480,500,196 억,,173365,N,N,14220,N,00,N
20250430,100738,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8050,20,2,0.25,655907185,81569,29.23,8030,8120,7980,10430,5630,8030,8041.13,0.44,0,8810,8330,8180,8030,7880,7730,8105,7805,196,2400,500,4970,10,1,39229838,3158,383.33,2.80,12,0.21,21.00,2872.00,10770,20241112,-25.26,5480,20240708,46.90,9770,-17.60,20250415,6650,21.05,20250331,10770,-25.26,20241112,5480,46.90,20240708,7.75,Y,094480,500,196 억,,173365,N,N,14220,N,00,N
20250430,090738,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7990,-40,5,-0.50,88499825,11055,3.96,8030,8030,7980,10430,5630,8030,8005.41,0.44,0,-4498,8330,8180,8030,7880,7730,8105,7805,196,2400,500,4970,10,1,39229838,3134,380.48,2.78,12,0.03,21.00,2872.00,10770,20241112,-25.81,5480,20240708,45.80,9770,-18.22,20250415,6650,20.15,20250331,10770,-25.81,20241112,5480,45.80,20240708,7.75,Y,094480,500,196 억,,173365,N,N,14220,N,00,N
20250429,160728,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8030,10,2,0.12,2240784590,279056,77.73,8100,8180,7880,10420,5620,8020,8029.87,0.34,0,19137,8360,8190,8100,7930,7840,8145,7885,196,2400,500,4970,10,1,39229838,3150,382.38,2.80,12,0.71,21.00,2872.00,10770,20241112,-25.44,5480,20240708,46.53,9770,-17.81,20250415,6650,20.75,20250331,10770,-25.44,20241112,5480,46.53,20240708,7.76,Y,094480,500,196 억,,132245,N,N,14220,N,00,N
20250429,150732,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8050,30,2,0.37,2127821910,264999,73.82,8100,8180,7880,10420,5620,8020,8029.55,0.34,0,17336,8360,8190,8100,7930,7840,8145,7885,196,2400,500,4970,10,1,39229838,3158,383.33,2.80,12,0.68,21.00,2872.00,10770,20241112,-25.26,5480,20240708,46.90,9770,-17.60,20250415,6650,21.05,20250331,10770,-25.26,20241112,5480,46.90,20240708,7.76,Y,094480,500,196 억,,132245,N,N,24273,N,00,N
20250429,140733,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8050,30,2,0.37,1862912900,232163,64.67,8100,8180,7880,10420,5620,8020,8024.16,0.34,0,12590,8360,8190,8100,7930,7840,8145,7885,196,2400,500,4970,10,1,39229838,3158,383.33,2.80,12,0.59,21.00,2872.00,10770,20241112,-25.26,5480,20240708,46.90,9770,-17.60,20250415,6650,21.05,20250331,10770,-25.26,20241112,5480,46.90,20240708,7.76,Y,094480,500,196 억,,132245,N,N,24273,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 20250430 160729 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8370 340 2 4.23 8095504105 980853 351.49 8030 8420 7980 10430 5630 8030 8253.37 0.44 0 16300 8330 8180 8030 7880 7730 8105 7805 196 2400 500 4970 10 1 39229838 3284 398.57 2.91 12 2.50 21.00 2872.00 10770 20241112 -22.28 5480 20240708 52.74 9770 -14.33 20250415 6650 25.86 20250331 10770 -22.28 20241112 5480 52.74 20240708 7.75 Y 094480 500 196 억 173365 N N 10366 N 00 N
3 20250430 150735 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8350 320 2 3.99 7448357465 903519 323.78 8030 8420 7980 10430 5630 8030 8243.72 0.44 0 12922 8330 8180 8030 7880 7730 8105 7805 196 2400 500 4970 10 1 39229838 3276 397.62 2.91 12 2.30 21.00 2872.00 10770 20241112 -22.47 5480 20240708 52.37 9770 -14.53 20250415 6650 25.56 20250331 10770 -22.47 20241112 5480 52.37 20240708 7.75 Y 094480 500 196 억 173365 N N 14220 N 00 N
4 20250430 140735 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8310 280 2 3.49 6614392440 803188 287.82 8030 8420 7980 10430 5630 8030 8235.17 0.44 0 -85 8330 8180 8030 7880 7730 8105 7805 196 2400 500 4970 10 1 39229838 3260 395.71 2.89 12 2.05 21.00 2872.00 10770 20241112 -22.84 5480 20240708 51.64 9770 -14.94 20250415 6650 24.96 20250331 10770 -22.84 20241112 5480 51.64 20240708 7.75 Y 094480 500 196 억 173365 N N 14220 N 00 N
5 20250430 130735 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8280 250 2 3.11 5930808145 720864 258.32 8030 8420 7980 10430 5630 8030 8227.36 0.44 0 -24129 8330 8180 8030 7880 7730 8105 7805 196 2400 500 4970 10 1 39229838 3248 394.29 2.88 12 1.84 21.00 2872.00 10770 20241112 -23.12 5480 20240708 51.09 9770 -15.25 20250415 6650 24.51 20250331 10770 -23.12 20241112 5480 51.09 20240708 7.75 Y 094480 500 196 억 173365 N N 14220 N 00 N
6 20250430 120738 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8255 225 2 2.80 5101825105 620872 222.49 8030 8420 7980 10430 5630 8030 8217.19 0.44 0 -33499 8330 8180 8030 7880 7730 8105 7805 196 2400 500 4970 10 1 39229838 3238 393.10 2.87 12 1.58 21.00 2872.00 10770 20241112 -23.35 5480 20240708 50.64 9770 -15.51 20250415 6650 24.14 20250331 10770 -23.35 20241112 5480 50.64 20240708 7.75 Y 094480 500 196 억 173365 N N 14220 N 00 N
7 20250430 110735 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8210 180 2 2.24 4046482650 492602 176.52 8030 8420 7980 10430 5630 8030 8214.51 0.44 0 -40734 8330 8180 8030 7880 7730 8105 7805 196 2400 500 4970 10 1 39229838 3221 390.95 2.86 12 1.26 21.00 2872.00 10770 20241112 -23.77 5480 20240708 49.82 9770 -15.97 20250415 6650 23.46 20250331 10770 -23.77 20241112 5480 49.82 20240708 7.75 Y 094480 500 196 억 173365 N N 14220 N 00 N
8 20250430 100738 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8050 20 2 0.25 655907185 81569 29.23 8030 8120 7980 10430 5630 8030 8041.13 0.44 0 8810 8330 8180 8030 7880 7730 8105 7805 196 2400 500 4970 10 1 39229838 3158 383.33 2.80 12 0.21 21.00 2872.00 10770 20241112 -25.26 5480 20240708 46.90 9770 -17.60 20250415 6650 21.05 20250331 10770 -25.26 20241112 5480 46.90 20240708 7.75 Y 094480 500 196 억 173365 N N 14220 N 00 N
9 20250430 090738 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7990 -40 5 -0.50 88499825 11055 3.96 8030 8030 7980 10430 5630 8030 8005.41 0.44 0 -4498 8330 8180 8030 7880 7730 8105 7805 196 2400 500 4970 10 1 39229838 3134 380.48 2.78 12 0.03 21.00 2872.00 10770 20241112 -25.81 5480 20240708 45.80 9770 -18.22 20250415 6650 20.15 20250331 10770 -25.81 20241112 5480 45.80 20240708 7.75 Y 094480 500 196 억 173365 N N 14220 N 00 N
10 20250429 160728 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8030 10 2 0.12 2240784590 279056 77.73 8100 8180 7880 10420 5620 8020 8029.87 0.34 0 19137 8360 8190 8100 7930 7840 8145 7885 196 2400 500 4970 10 1 39229838 3150 382.38 2.80 12 0.71 21.00 2872.00 10770 20241112 -25.44 5480 20240708 46.53 9770 -17.81 20250415 6650 20.75 20250331 10770 -25.44 20241112 5480 46.53 20240708 7.76 Y 094480 500 196 억 132245 N N 14220 N 00 N
11 20250429 150732 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8050 30 2 0.37 2127821910 264999 73.82 8100 8180 7880 10420 5620 8020 8029.55 0.34 0 17336 8360 8190 8100 7930 7840 8145 7885 196 2400 500 4970 10 1 39229838 3158 383.33 2.80 12 0.68 21.00 2872.00 10770 20241112 -25.26 5480 20240708 46.90 9770 -17.60 20250415 6650 21.05 20250331 10770 -25.26 20241112 5480 46.90 20240708 7.76 Y 094480 500 196 억 132245 N N 24273 N 00 N
12 20250429 140733 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8050 30 2 0.37 1862912900 232163 64.67 8100 8180 7880 10420 5620 8020 8024.16 0.34 0 12590 8360 8190 8100 7930 7840 8145 7885 196 2400 500 4970 10 1 39229838 3158 383.33 2.80 12 0.59 21.00 2872.00 10770 20241112 -25.26 5480 20240708 46.90 9770 -17.60 20250415 6650 21.05 20250331 10770 -25.26 20241112 5480 46.90 20240708 7.76 Y 094480 500 196 억 132245 N N 24273 N 00 N