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
101730/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
20250430,160749,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7000,20,2,0.29,222425225,31936,99.27,6920,7040,6900,9070,4890,6980,6964.72,11.20,0,1424,7046,7012,6946,6912,6846,7030,6930,415,2090,500,4880,10,1,82935616,5805,-26.02,1.15,12,0.04,-269.00,6066.00,13730,20240911,-49.02,6320,20250409,10.76,10810,-35.25,20250109,6320,10.76,20250409,13730,-49.02,20240911,6320,10.76,20250409,0.94,Y,101730,500,414 억,,9291838,N,N,8675,N,00,N
20250430,150756,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6990,10,2,0.14,200965435,28868,89.73,6920,7040,6900,9070,4890,6980,6961.53,11.20,0,1226,7046,7012,6946,6912,6846,7030,6930,415,2090,500,4880,10,1,82935616,5797,-25.99,1.15,12,0.03,-269.00,6066.00,13730,20240911,-49.09,6320,20250409,10.60,10810,-35.34,20250109,6320,10.60,20250409,13730,-49.09,20240911,6320,10.60,20250409,0.94,Y,101730,500,414 억,,9291838,N,N,5199,N,00,N
20250430,140756,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6950,-30,5,-0.43,148133310,21310,66.24,6920,6990,6900,9070,4890,6980,6951.35,11.20,0,-4421,7046,7012,6946,6912,6846,7030,6930,415,2090,500,4880,10,1,82935616,5764,-25.84,1.15,12,0.03,-269.00,6066.00,13730,20240911,-49.38,6320,20250409,9.97,10810,-35.71,20250109,6320,9.97,20250409,13730,-49.38,20240911,6320,9.97,20250409,0.94,Y,101730,500,414 억,,9291838,N,N,5199,N,00,N
20250430,130755,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6950,-30,5,-0.43,133532480,19207,59.70,6920,6990,6900,9070,4890,6980,6952.28,11.20,0,-4274,7046,7012,6946,6912,6846,7030,6930,415,2090,500,4880,10,1,82935616,5764,-25.84,1.15,12,0.02,-269.00,6066.00,13730,20240911,-49.38,6320,20250409,9.97,10810,-35.71,20250109,6320,9.97,20250409,13730,-49.38,20240911,6320,9.97,20250409,0.94,Y,101730,500,414 억,,9291838,N,N,5199,N,00,N
20250430,120759,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6940,-40,5,-0.57,113653590,16346,50.81,6920,6990,6900,9070,4890,6980,6952.99,11.20,0,-3899,7046,7012,6946,6912,6846,7030,6930,415,2090,500,4880,10,1,82935616,5756,-25.80,1.14,12,0.02,-269.00,6066.00,13730,20240911,-49.45,6320,20250409,9.81,10810,-35.80,20250109,6320,9.81,20250409,13730,-49.45,20240911,6320,9.81,20250409,0.94,Y,101730,500,414 억,,9291838,N,N,5199,N,00,N
20250430,110756,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6940,-40,5,-0.57,104135040,14976,46.55,6920,6990,6900,9070,4890,6980,6953.46,11.20,0,-2976,7046,7012,6946,6912,6846,7030,6930,415,2090,500,4880,10,1,82935616,5756,-25.80,1.14,12,0.02,-269.00,6066.00,13730,20240911,-49.45,6320,20250409,9.81,10810,-35.80,20250109,6320,9.81,20250409,13730,-49.45,20240911,6320,9.81,20250409,0.94,Y,101730,500,414 억,,9291838,N,N,5199,N,00,N
20250430,100759,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6990,10,2,0.14,71608720,10294,32.00,6920,6990,6920,9070,4890,6980,6956.36,11.20,0,-1044,7046,7012,6946,6912,6846,7030,6930,415,2090,500,4880,10,1,82935616,5797,-25.99,1.15,12,0.01,-269.00,6066.00,13730,20240911,-49.09,6320,20250409,10.60,10810,-35.34,20250109,6320,10.60,20250409,13730,-49.09,20240911,6320,10.60,20250409,0.94,Y,101730,500,414 억,,9291838,N,N,5199,N,00,N
20250430,090759,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6960,-20,5,-0.29,28299250,4083,12.69,6920,6960,6920,9070,4890,6980,6930.99,11.20,0,909,7046,7012,6946,6912,6846,7030,6930,415,2090,500,4880,10,1,82935616,5772,-25.87,1.15,12,0.00,-269.00,6066.00,13730,20240911,-49.31,6320,20250409,10.13,10810,-35.62,20250109,6320,10.13,20250409,13730,-49.31,20240911,6320,10.13,20250409,0.94,Y,101730,500,414 억,,9291838,N,N,5199,N,00,N
20250429,160749,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6980,30,2,0.43,223011200,32171,81.17,6970,6980,6880,9030,4870,6950,6932.06,11.17,0,12306,7203,7076,6983,6856,6763,7030,6810,415,2080,500,4860,10,1,82935616,5789,-25.95,1.15,12,0.04,-269.00,6066.00,13730,20240911,-49.16,6320,20250409,10.44,10810,-35.43,20250109,6320,10.44,20250409,13730,-49.16,20240911,6320,10.44,20250409,0.95,Y,101730,500,414 억,,9263697,N,N,5199,N,00,N
20250429,150752,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6940,-10,5,-0.14,215707560,31120,78.52,6970,6980,6880,9030,4870,6950,6931.48,11.17,0,12659,7203,7076,6983,6856,6763,7030,6810,415,2080,500,4860,10,1,82935616,5756,-25.80,1.14,12,0.04,-269.00,6066.00,13730,20240911,-49.45,6320,20250409,9.81,10810,-35.80,20250109,6320,9.81,20250409,13730,-49.45,20240911,6320,9.81,20250409,0.95,Y,101730,500,414 억,,9263697,N,N,7751,N,00,N
20250429,140753,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6950,0,3,0.00,171882500,24818,62.62,6970,6970,6880,9030,4870,6950,6925.72,11.17,0,8099,7203,7076,6983,6856,6763,7030,6810,415,2080,500,4860,10,1,82935616,5764,-25.84,1.15,12,0.03,-269.00,6066.00,13730,20240911,-49.38,6320,20250409,9.97,10810,-35.71,20250109,6320,9.97,20250409,13730,-49.38,20240911,6320,9.97,20250409,0.95,Y,101730,500,414 억,,9263697,N,N,7751,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 160749 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7000 20 2 0.29 222425225 31936 99.27 6920 7040 6900 9070 4890 6980 6964.72 11.20 0 1424 7046 7012 6946 6912 6846 7030 6930 415 2090 500 4880 10 1 82935616 5805 -26.02 1.15 12 0.04 -269.00 6066.00 13730 20240911 -49.02 6320 20250409 10.76 10810 -35.25 20250109 6320 10.76 20250409 13730 -49.02 20240911 6320 10.76 20250409 0.94 Y 101730 500 414 억 9291838 N N 8675 N 00 N
3 20250430 150756 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6990 10 2 0.14 200965435 28868 89.73 6920 7040 6900 9070 4890 6980 6961.53 11.20 0 1226 7046 7012 6946 6912 6846 7030 6930 415 2090 500 4880 10 1 82935616 5797 -25.99 1.15 12 0.03 -269.00 6066.00 13730 20240911 -49.09 6320 20250409 10.60 10810 -35.34 20250109 6320 10.60 20250409 13730 -49.09 20240911 6320 10.60 20250409 0.94 Y 101730 500 414 억 9291838 N N 5199 N 00 N
4 20250430 140756 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6950 -30 5 -0.43 148133310 21310 66.24 6920 6990 6900 9070 4890 6980 6951.35 11.20 0 -4421 7046 7012 6946 6912 6846 7030 6930 415 2090 500 4880 10 1 82935616 5764 -25.84 1.15 12 0.03 -269.00 6066.00 13730 20240911 -49.38 6320 20250409 9.97 10810 -35.71 20250109 6320 9.97 20250409 13730 -49.38 20240911 6320 9.97 20250409 0.94 Y 101730 500 414 억 9291838 N N 5199 N 00 N
5 20250430 130755 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6950 -30 5 -0.43 133532480 19207 59.70 6920 6990 6900 9070 4890 6980 6952.28 11.20 0 -4274 7046 7012 6946 6912 6846 7030 6930 415 2090 500 4880 10 1 82935616 5764 -25.84 1.15 12 0.02 -269.00 6066.00 13730 20240911 -49.38 6320 20250409 9.97 10810 -35.71 20250109 6320 9.97 20250409 13730 -49.38 20240911 6320 9.97 20250409 0.94 Y 101730 500 414 억 9291838 N N 5199 N 00 N
6 20250430 120759 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6940 -40 5 -0.57 113653590 16346 50.81 6920 6990 6900 9070 4890 6980 6952.99 11.20 0 -3899 7046 7012 6946 6912 6846 7030 6930 415 2090 500 4880 10 1 82935616 5756 -25.80 1.14 12 0.02 -269.00 6066.00 13730 20240911 -49.45 6320 20250409 9.81 10810 -35.80 20250109 6320 9.81 20250409 13730 -49.45 20240911 6320 9.81 20250409 0.94 Y 101730 500 414 억 9291838 N N 5199 N 00 N
7 20250430 110756 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6940 -40 5 -0.57 104135040 14976 46.55 6920 6990 6900 9070 4890 6980 6953.46 11.20 0 -2976 7046 7012 6946 6912 6846 7030 6930 415 2090 500 4880 10 1 82935616 5756 -25.80 1.14 12 0.02 -269.00 6066.00 13730 20240911 -49.45 6320 20250409 9.81 10810 -35.80 20250109 6320 9.81 20250409 13730 -49.45 20240911 6320 9.81 20250409 0.94 Y 101730 500 414 억 9291838 N N 5199 N 00 N
8 20250430 100759 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6990 10 2 0.14 71608720 10294 32.00 6920 6990 6920 9070 4890 6980 6956.36 11.20 0 -1044 7046 7012 6946 6912 6846 7030 6930 415 2090 500 4880 10 1 82935616 5797 -25.99 1.15 12 0.01 -269.00 6066.00 13730 20240911 -49.09 6320 20250409 10.60 10810 -35.34 20250109 6320 10.60 20250409 13730 -49.09 20240911 6320 10.60 20250409 0.94 Y 101730 500 414 억 9291838 N N 5199 N 00 N
9 20250430 090759 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6960 -20 5 -0.29 28299250 4083 12.69 6920 6960 6920 9070 4890 6980 6930.99 11.20 0 909 7046 7012 6946 6912 6846 7030 6930 415 2090 500 4880 10 1 82935616 5772 -25.87 1.15 12 0.00 -269.00 6066.00 13730 20240911 -49.31 6320 20250409 10.13 10810 -35.62 20250109 6320 10.13 20250409 13730 -49.31 20240911 6320 10.13 20250409 0.94 Y 101730 500 414 억 9291838 N N 5199 N 00 N
10 20250429 160749 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6980 30 2 0.43 223011200 32171 81.17 6970 6980 6880 9030 4870 6950 6932.06 11.17 0 12306 7203 7076 6983 6856 6763 7030 6810 415 2080 500 4860 10 1 82935616 5789 -25.95 1.15 12 0.04 -269.00 6066.00 13730 20240911 -49.16 6320 20250409 10.44 10810 -35.43 20250109 6320 10.44 20250409 13730 -49.16 20240911 6320 10.44 20250409 0.95 Y 101730 500 414 억 9263697 N N 5199 N 00 N
11 20250429 150752 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6940 -10 5 -0.14 215707560 31120 78.52 6970 6980 6880 9030 4870 6950 6931.48 11.17 0 12659 7203 7076 6983 6856 6763 7030 6810 415 2080 500 4860 10 1 82935616 5756 -25.80 1.14 12 0.04 -269.00 6066.00 13730 20240911 -49.45 6320 20250409 9.81 10810 -35.80 20250109 6320 9.81 20250409 13730 -49.45 20240911 6320 9.81 20250409 0.95 Y 101730 500 414 억 9263697 N N 7751 N 00 N
12 20250429 140753 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6950 0 3 0.00 171882500 24818 62.62 6970 6970 6880 9030 4870 6950 6925.72 11.17 0 8099 7203 7076 6983 6856 6763 7030 6810 415 2080 500 4860 10 1 82935616 5764 -25.84 1.15 12 0.03 -269.00 6066.00 13730 20240911 -49.38 6320 20250409 9.97 10810 -35.71 20250109 6320 9.97 20250409 13730 -49.38 20240911 6320 9.97 20250409 0.95 Y 101730 500 414 억 9263697 N N 7751 N 00 N