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
136540/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
20250430,160836,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11580,-560,5,-4.61,623213940,52845,150.15,12100,12210,11500,15780,8500,12140,11793.35,9.17,0,-1507,12573,12356,12243,12026,11913,12305,11975,69,3640,500,8740,10,1,12279746,1422,7.95,0.74,12,0.43,1457.00,15561.00,15750,20241105,-26.48,10320,20250214,12.21,12510,-7.43,20250103,10320,12.21,20250214,15750,-26.48,20241105,10320,12.21,20250214,0.37,Y,136540,500,69 억,,1126620,N,N,52,N,00,N
20250430,150844,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11580,-560,5,-4.61,589580350,49940,141.90,12100,12210,11500,15780,8500,12140,11805.77,9.17,0,-361,12573,12356,12243,12026,11913,12305,11975,69,3640,500,8740,10,1,12279746,1422,7.95,0.74,12,0.41,1457.00,15561.00,15750,20241105,-26.48,10320,20250214,12.21,12510,-7.43,20250103,10320,12.21,20250214,15750,-26.48,20241105,10320,12.21,20250214,0.37,Y,136540,500,69 억,,1126620,N,N,1,N,00,N
20250430,140844,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11630,-510,5,-4.20,510475350,43132,122.55,12100,12210,11500,15780,8500,12140,11835.19,9.17,0,2335,12573,12356,12243,12026,11913,12305,11975,69,3640,500,8740,10,1,12279746,1428,7.98,0.75,12,0.35,1457.00,15561.00,15750,20241105,-26.16,10320,20250214,12.69,12510,-7.03,20250103,10320,12.69,20250214,15750,-26.16,20241105,10320,12.69,20250214,0.37,Y,136540,500,69 억,,1126620,N,N,1,N,00,N
20250430,130842,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11700,-440,5,-3.62,394790855,33162,94.23,12100,12210,11500,15780,8500,12140,11904.92,9.17,0,5058,12573,12356,12243,12026,11913,12305,11975,69,3640,500,8740,10,1,12279746,1437,8.03,0.75,12,0.27,1457.00,15561.00,15750,20241105,-25.71,10320,20250214,13.37,12510,-6.47,20250103,10320,13.37,20250214,15750,-25.71,20241105,10320,13.37,20250214,0.37,Y,136540,500,69 억,,1126620,N,N,1,N,00,N
20250430,120846,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12050,-90,5,-0.74,148542495,12283,34.90,12100,12210,12030,15780,8500,12140,12093.34,9.17,0,1237,12573,12356,12243,12026,11913,12305,11975,69,3640,500,8740,10,1,12279746,1480,8.27,0.77,12,0.10,1457.00,15561.00,15750,20241105,-23.49,10320,20250214,16.76,12510,-3.68,20250103,10320,16.76,20250214,15750,-23.49,20241105,10320,16.76,20250214,0.37,Y,136540,500,69 억,,1126620,N,N,1,N,00,N
20250430,110843,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12040,-100,5,-0.82,126940565,10491,29.81,12100,12210,12030,15780,8500,12140,12099.95,9.17,0,1125,12573,12356,12243,12026,11913,12305,11975,69,3640,500,8740,10,1,12279746,1478,8.26,0.77,12,0.09,1457.00,15561.00,15750,20241105,-23.56,10320,20250214,16.67,12510,-3.76,20250103,10320,16.67,20250214,15750,-23.56,20241105,10320,16.67,20250214,0.37,Y,136540,500,69 억,,1126620,N,N,1,N,00,N
20250430,100846,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12110,-30,5,-0.25,94325520,7788,22.13,12100,12210,12040,15780,8500,12140,12111.65,9.17,0,2137,12573,12356,12243,12026,11913,12305,11975,69,3640,500,8740,10,1,12279746,1487,8.31,0.78,12,0.06,1457.00,15561.00,15750,20241105,-23.11,10320,20250214,17.34,12510,-3.20,20250103,10320,17.34,20250214,15750,-23.11,20241105,10320,17.34,20250214,0.37,Y,136540,500,69 억,,1126620,N,N,1,N,00,N
20250430,090847,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12100,-40,5,-0.33,6816030,564,1.60,12100,12120,12040,15780,8500,12140,12085.16,9.17,0,-124,12573,12356,12243,12026,11913,12305,11975,69,3640,500,8740,10,1,12279746,1486,8.30,0.78,12,0.00,1457.00,15561.00,15750,20241105,-23.17,10320,20250214,17.25,12510,-3.28,20250103,10320,17.25,20250214,15750,-23.17,20241105,10320,17.25,20250214,0.37,Y,136540,500,69 억,,1126620,N,N,1,N,00,N
20250429,160836,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12140,20,2,0.17,432673465,35194,44.08,12140,12460,12130,15750,8490,12120,12293.96,9.21,0,-9433,12546,12332,12096,11882,11646,12440,11990,69,3630,500,8720,10,1,12279746,1491,8.33,0.78,12,0.29,1457.00,15561.00,15750,20241105,-22.92,10320,20250214,17.64,12510,-2.96,20250103,10320,17.64,20250214,15750,-22.92,20241105,10320,17.64,20250214,0.38,Y,136540,500,69 억,,1130827,N,N,1,N,00,N
20250429,150839,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12180,60,2,0.50,426244975,34665,43.42,12140,12460,12130,15750,8490,12120,12296.12,9.21,0,-9291,12546,12332,12096,11882,11646,12440,11990,69,3630,500,8720,10,1,12279746,1496,8.36,0.78,12,0.28,1457.00,15561.00,15750,20241105,-22.67,10320,20250214,18.02,12510,-2.64,20250103,10320,18.02,20250214,15750,-22.67,20241105,10320,18.02,20250214,0.38,Y,136540,500,69 억,,1130827,N,N,0,N,00,N
20250429,140841,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12190,70,2,0.58,382454855,31064,38.91,12140,12460,12130,15750,8490,12120,12311.84,9.21,0,-7665,12546,12332,12096,11882,11646,12440,11990,69,3630,500,8720,10,1,12279746,1497,8.37,0.78,12,0.25,1457.00,15561.00,15750,20241105,-22.60,10320,20250214,18.12,12510,-2.56,20250103,10320,18.12,20250214,15750,-22.60,20241105,10320,18.12,20250214,0.38,Y,136540,500,69 억,,1130827,N,N,0,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 160836 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11580 -560 5 -4.61 623213940 52845 150.15 12100 12210 11500 15780 8500 12140 11793.35 9.17 0 -1507 12573 12356 12243 12026 11913 12305 11975 69 3640 500 8740 10 1 12279746 1422 7.95 0.74 12 0.43 1457.00 15561.00 15750 20241105 -26.48 10320 20250214 12.21 12510 -7.43 20250103 10320 12.21 20250214 15750 -26.48 20241105 10320 12.21 20250214 0.37 Y 136540 500 69 억 1126620 N N 52 N 00 N
3 20250430 150844 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11580 -560 5 -4.61 589580350 49940 141.90 12100 12210 11500 15780 8500 12140 11805.77 9.17 0 -361 12573 12356 12243 12026 11913 12305 11975 69 3640 500 8740 10 1 12279746 1422 7.95 0.74 12 0.41 1457.00 15561.00 15750 20241105 -26.48 10320 20250214 12.21 12510 -7.43 20250103 10320 12.21 20250214 15750 -26.48 20241105 10320 12.21 20250214 0.37 Y 136540 500 69 억 1126620 N N 1 N 00 N
4 20250430 140844 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11630 -510 5 -4.20 510475350 43132 122.55 12100 12210 11500 15780 8500 12140 11835.19 9.17 0 2335 12573 12356 12243 12026 11913 12305 11975 69 3640 500 8740 10 1 12279746 1428 7.98 0.75 12 0.35 1457.00 15561.00 15750 20241105 -26.16 10320 20250214 12.69 12510 -7.03 20250103 10320 12.69 20250214 15750 -26.16 20241105 10320 12.69 20250214 0.37 Y 136540 500 69 억 1126620 N N 1 N 00 N
5 20250430 130842 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11700 -440 5 -3.62 394790855 33162 94.23 12100 12210 11500 15780 8500 12140 11904.92 9.17 0 5058 12573 12356 12243 12026 11913 12305 11975 69 3640 500 8740 10 1 12279746 1437 8.03 0.75 12 0.27 1457.00 15561.00 15750 20241105 -25.71 10320 20250214 13.37 12510 -6.47 20250103 10320 13.37 20250214 15750 -25.71 20241105 10320 13.37 20250214 0.37 Y 136540 500 69 억 1126620 N N 1 N 00 N
6 20250430 120846 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12050 -90 5 -0.74 148542495 12283 34.90 12100 12210 12030 15780 8500 12140 12093.34 9.17 0 1237 12573 12356 12243 12026 11913 12305 11975 69 3640 500 8740 10 1 12279746 1480 8.27 0.77 12 0.10 1457.00 15561.00 15750 20241105 -23.49 10320 20250214 16.76 12510 -3.68 20250103 10320 16.76 20250214 15750 -23.49 20241105 10320 16.76 20250214 0.37 Y 136540 500 69 억 1126620 N N 1 N 00 N
7 20250430 110843 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12040 -100 5 -0.82 126940565 10491 29.81 12100 12210 12030 15780 8500 12140 12099.95 9.17 0 1125 12573 12356 12243 12026 11913 12305 11975 69 3640 500 8740 10 1 12279746 1478 8.26 0.77 12 0.09 1457.00 15561.00 15750 20241105 -23.56 10320 20250214 16.67 12510 -3.76 20250103 10320 16.67 20250214 15750 -23.56 20241105 10320 16.67 20250214 0.37 Y 136540 500 69 억 1126620 N N 1 N 00 N
8 20250430 100846 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12110 -30 5 -0.25 94325520 7788 22.13 12100 12210 12040 15780 8500 12140 12111.65 9.17 0 2137 12573 12356 12243 12026 11913 12305 11975 69 3640 500 8740 10 1 12279746 1487 8.31 0.78 12 0.06 1457.00 15561.00 15750 20241105 -23.11 10320 20250214 17.34 12510 -3.20 20250103 10320 17.34 20250214 15750 -23.11 20241105 10320 17.34 20250214 0.37 Y 136540 500 69 억 1126620 N N 1 N 00 N
9 20250430 090847 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12100 -40 5 -0.33 6816030 564 1.60 12100 12120 12040 15780 8500 12140 12085.16 9.17 0 -124 12573 12356 12243 12026 11913 12305 11975 69 3640 500 8740 10 1 12279746 1486 8.30 0.78 12 0.00 1457.00 15561.00 15750 20241105 -23.17 10320 20250214 17.25 12510 -3.28 20250103 10320 17.25 20250214 15750 -23.17 20241105 10320 17.25 20250214 0.37 Y 136540 500 69 억 1126620 N N 1 N 00 N
10 20250429 160836 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12140 20 2 0.17 432673465 35194 44.08 12140 12460 12130 15750 8490 12120 12293.96 9.21 0 -9433 12546 12332 12096 11882 11646 12440 11990 69 3630 500 8720 10 1 12279746 1491 8.33 0.78 12 0.29 1457.00 15561.00 15750 20241105 -22.92 10320 20250214 17.64 12510 -2.96 20250103 10320 17.64 20250214 15750 -22.92 20241105 10320 17.64 20250214 0.38 Y 136540 500 69 억 1130827 N N 1 N 00 N
11 20250429 150839 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12180 60 2 0.50 426244975 34665 43.42 12140 12460 12130 15750 8490 12120 12296.12 9.21 0 -9291 12546 12332 12096 11882 11646 12440 11990 69 3630 500 8720 10 1 12279746 1496 8.36 0.78 12 0.28 1457.00 15561.00 15750 20241105 -22.67 10320 20250214 18.02 12510 -2.64 20250103 10320 18.02 20250214 15750 -22.67 20241105 10320 18.02 20250214 0.38 Y 136540 500 69 억 1130827 N N 0 N 00 N
12 20250429 140841 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12190 70 2 0.58 382454855 31064 38.91 12140 12460 12130 15750 8490 12120 12311.84 9.21 0 -7665 12546 12332 12096 11882 11646 12440 11990 69 3630 500 8720 10 1 12279746 1497 8.37 0.78 12 0.25 1457.00 15561.00 15750 20241105 -22.60 10320 20250214 18.12 12510 -2.56 20250103 10320 18.12 20250214 15750 -22.60 20241105 10320 18.12 20250214 0.38 Y 136540 500 69 억 1130827 N N 0 N 00 N