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
143240/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
20250430,160846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15710,10,2,0.06,290067850,18492,128.21,15700,15820,15420,20400,10990,15700,15686.11,22.80,0,1608,15953,15826,15723,15596,15493,15775,15545,59,4700,500,11300,10,1,11709263,1840,14.60,0.95,12,0.16,1076.00,16616.00,19120,20250407,-17.83,14340,20241205,9.55,19120,-17.83,20250407,14790,6.22,20250331,19120,-17.83,20250407,14340,9.55,20241205,0.98,Y,143240,500,58 억,,2669561,N,N,37,N,00,N
20250430,150854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15700,0,3,0.00,270448240,17243,119.55,15700,15820,15420,20400,10990,15700,15684.52,22.80,0,1471,15953,15826,15723,15596,15493,15775,15545,59,4700,500,11300,10,1,11709263,1838,14.59,0.94,12,0.15,1076.00,16616.00,19120,20250407,-17.89,14340,20241205,9.48,19120,-17.89,20250407,14790,6.15,20250331,19120,-17.89,20250407,14340,9.48,20241205,0.98,Y,143240,500,58 억,,2669561,N,N,0,N,00,N
20250430,140855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15780,80,2,0.51,226954650,14475,100.36,15700,15820,15420,20400,10990,15700,15679.08,22.80,0,1182,15953,15826,15723,15596,15493,15775,15545,59,4700,500,11300,10,1,11709263,1848,14.67,0.95,12,0.12,1076.00,16616.00,19120,20250407,-17.47,14340,20241205,10.04,19120,-17.47,20250407,14790,6.69,20250331,19120,-17.47,20250407,14340,10.04,20241205,0.98,Y,143240,500,58 억,,2669561,N,N,0,N,00,N
20250430,130853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15760,60,2,0.38,188576140,12031,83.42,15700,15820,15420,20400,10990,15700,15674.19,22.80,0,968,15953,15826,15723,15596,15493,15775,15545,59,4700,500,11300,10,1,11709263,1845,14.65,0.95,12,0.10,1076.00,16616.00,19120,20250407,-17.57,14340,20241205,9.90,19120,-17.57,20250407,14790,6.56,20250331,19120,-17.57,20250407,14340,9.90,20241205,0.98,Y,143240,500,58 억,,2669561,N,N,0,N,00,N
20250430,120856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15720,20,2,0.13,160096940,10222,70.87,15700,15820,15420,20400,10990,15700,15662.00,22.80,0,799,15953,15826,15723,15596,15493,15775,15545,59,4700,500,11300,10,1,11709263,1841,14.61,0.95,12,0.09,1076.00,16616.00,19120,20250407,-17.78,14340,20241205,9.62,19120,-17.78,20250407,14790,6.29,20250331,19120,-17.78,20250407,14340,9.62,20241205,0.98,Y,143240,500,58 억,,2669561,N,N,0,N,00,N
20250430,110853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15630,-70,5,-0.45,125685050,8028,55.66,15700,15820,15420,20400,10990,15700,15655.84,22.80,0,-204,15953,15826,15723,15596,15493,15775,15545,59,4700,500,11300,10,1,11709263,1830,14.53,0.94,12,0.07,1076.00,16616.00,19120,20250407,-18.25,14340,20241205,9.00,19120,-18.25,20250407,14790,5.68,20250331,19120,-18.25,20250407,14340,9.00,20241205,0.98,Y,143240,500,58 억,,2669561,N,N,0,N,00,N
20250430,100856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15750,50,2,0.32,90563120,5785,40.11,15700,15820,15420,20400,10990,15700,15654.82,22.80,0,-180,15953,15826,15723,15596,15493,15775,15545,59,4700,500,11300,10,1,11709263,1844,14.64,0.95,12,0.05,1076.00,16616.00,19120,20250407,-17.63,14340,20241205,9.83,19120,-17.63,20250407,14790,6.49,20250331,19120,-17.63,20250407,14340,9.83,20241205,0.98,Y,143240,500,58 억,,2669561,N,N,0,N,00,N
20250430,090857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15790,90,2,0.57,2525920,161,1.12,15700,15820,15660,20400,10990,15700,15688.94,22.80,0,-146,15953,15826,15723,15596,15493,15775,15545,59,4700,500,11300,10,1,11709263,1849,14.67,0.95,12,0.00,1076.00,16616.00,19120,20250407,-17.42,14340,20241205,10.11,19120,-17.42,20250407,14790,6.76,20250331,19120,-17.42,20250407,14340,10.11,20241205,0.98,Y,143240,500,58 억,,2669561,N,N,0,N,00,N
20250429,160846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15700,-10,5,-0.06,225498105,14324,40.97,15770,15850,15620,20400,11000,15710,15743.03,22.78,0,2295,16103,15906,15743,15546,15383,15825,15465,59,4690,500,11310,10,1,11709263,1838,14.59,0.94,12,0.12,1076.00,16616.00,19120,20250407,-17.89,14340,20241205,9.48,19120,-17.89,20250407,14790,6.15,20250331,19120,-17.89,20250407,14340,9.48,20241205,1.02,Y,143240,500,58 억,,2667535,N,N,90,N,00,N
20250429,150850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15730,20,2,0.13,214465695,13622,38.96,15770,15850,15620,20400,11000,15710,15744.07,22.78,0,2348,16103,15906,15743,15546,15383,15825,15465,59,4690,500,11310,10,1,11709263,1842,14.62,0.95,12,0.12,1076.00,16616.00,19120,20250407,-17.73,14340,20241205,9.69,19120,-17.73,20250407,14790,6.36,20250331,19120,-17.73,20250407,14340,9.69,20241205,1.02,Y,143240,500,58 억,,2667535,N,N,90,N,00,N
20250429,140851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15800,90,2,0.57,197581255,12550,35.90,15770,15850,15620,20400,11000,15710,15743.53,22.78,0,2520,16103,15906,15743,15546,15383,15825,15465,59,4690,500,11310,10,1,11709263,1850,14.68,0.95,12,0.11,1076.00,16616.00,19120,20250407,-17.36,14340,20241205,10.18,19120,-17.36,20250407,14790,6.83,20250331,19120,-17.36,20250407,14340,10.18,20241205,1.02,Y,143240,500,58 억,,2667535,N,N,90,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 160846 57 100.00 KOSDAQ IT 서비스 N N N N N 15710 10 2 0.06 290067850 18492 128.21 15700 15820 15420 20400 10990 15700 15686.11 22.80 0 1608 15953 15826 15723 15596 15493 15775 15545 59 4700 500 11300 10 1 11709263 1840 14.60 0.95 12 0.16 1076.00 16616.00 19120 20250407 -17.83 14340 20241205 9.55 19120 -17.83 20250407 14790 6.22 20250331 19120 -17.83 20250407 14340 9.55 20241205 0.98 Y 143240 500 58 억 2669561 N N 37 N 00 N
3 20250430 150854 57 100.00 KOSDAQ IT 서비스 N N N N N 15700 0 3 0.00 270448240 17243 119.55 15700 15820 15420 20400 10990 15700 15684.52 22.80 0 1471 15953 15826 15723 15596 15493 15775 15545 59 4700 500 11300 10 1 11709263 1838 14.59 0.94 12 0.15 1076.00 16616.00 19120 20250407 -17.89 14340 20241205 9.48 19120 -17.89 20250407 14790 6.15 20250331 19120 -17.89 20250407 14340 9.48 20241205 0.98 Y 143240 500 58 억 2669561 N N 0 N 00 N
4 20250430 140855 57 100.00 KOSDAQ IT 서비스 N N N N N 15780 80 2 0.51 226954650 14475 100.36 15700 15820 15420 20400 10990 15700 15679.08 22.80 0 1182 15953 15826 15723 15596 15493 15775 15545 59 4700 500 11300 10 1 11709263 1848 14.67 0.95 12 0.12 1076.00 16616.00 19120 20250407 -17.47 14340 20241205 10.04 19120 -17.47 20250407 14790 6.69 20250331 19120 -17.47 20250407 14340 10.04 20241205 0.98 Y 143240 500 58 억 2669561 N N 0 N 00 N
5 20250430 130853 57 100.00 KOSDAQ IT 서비스 N N N N N 15760 60 2 0.38 188576140 12031 83.42 15700 15820 15420 20400 10990 15700 15674.19 22.80 0 968 15953 15826 15723 15596 15493 15775 15545 59 4700 500 11300 10 1 11709263 1845 14.65 0.95 12 0.10 1076.00 16616.00 19120 20250407 -17.57 14340 20241205 9.90 19120 -17.57 20250407 14790 6.56 20250331 19120 -17.57 20250407 14340 9.90 20241205 0.98 Y 143240 500 58 억 2669561 N N 0 N 00 N
6 20250430 120856 57 100.00 KOSDAQ IT 서비스 N N N N N 15720 20 2 0.13 160096940 10222 70.87 15700 15820 15420 20400 10990 15700 15662.00 22.80 0 799 15953 15826 15723 15596 15493 15775 15545 59 4700 500 11300 10 1 11709263 1841 14.61 0.95 12 0.09 1076.00 16616.00 19120 20250407 -17.78 14340 20241205 9.62 19120 -17.78 20250407 14790 6.29 20250331 19120 -17.78 20250407 14340 9.62 20241205 0.98 Y 143240 500 58 억 2669561 N N 0 N 00 N
7 20250430 110853 57 100.00 KOSDAQ IT 서비스 N N N N N 15630 -70 5 -0.45 125685050 8028 55.66 15700 15820 15420 20400 10990 15700 15655.84 22.80 0 -204 15953 15826 15723 15596 15493 15775 15545 59 4700 500 11300 10 1 11709263 1830 14.53 0.94 12 0.07 1076.00 16616.00 19120 20250407 -18.25 14340 20241205 9.00 19120 -18.25 20250407 14790 5.68 20250331 19120 -18.25 20250407 14340 9.00 20241205 0.98 Y 143240 500 58 억 2669561 N N 0 N 00 N
8 20250430 100856 57 100.00 KOSDAQ IT 서비스 N N N N N 15750 50 2 0.32 90563120 5785 40.11 15700 15820 15420 20400 10990 15700 15654.82 22.80 0 -180 15953 15826 15723 15596 15493 15775 15545 59 4700 500 11300 10 1 11709263 1844 14.64 0.95 12 0.05 1076.00 16616.00 19120 20250407 -17.63 14340 20241205 9.83 19120 -17.63 20250407 14790 6.49 20250331 19120 -17.63 20250407 14340 9.83 20241205 0.98 Y 143240 500 58 억 2669561 N N 0 N 00 N
9 20250430 090857 57 100.00 KOSDAQ IT 서비스 N N N N N 15790 90 2 0.57 2525920 161 1.12 15700 15820 15660 20400 10990 15700 15688.94 22.80 0 -146 15953 15826 15723 15596 15493 15775 15545 59 4700 500 11300 10 1 11709263 1849 14.67 0.95 12 0.00 1076.00 16616.00 19120 20250407 -17.42 14340 20241205 10.11 19120 -17.42 20250407 14790 6.76 20250331 19120 -17.42 20250407 14340 10.11 20241205 0.98 Y 143240 500 58 억 2669561 N N 0 N 00 N
10 20250429 160846 57 100.00 KOSDAQ IT 서비스 N N N N N 15700 -10 5 -0.06 225498105 14324 40.97 15770 15850 15620 20400 11000 15710 15743.03 22.78 0 2295 16103 15906 15743 15546 15383 15825 15465 59 4690 500 11310 10 1 11709263 1838 14.59 0.94 12 0.12 1076.00 16616.00 19120 20250407 -17.89 14340 20241205 9.48 19120 -17.89 20250407 14790 6.15 20250331 19120 -17.89 20250407 14340 9.48 20241205 1.02 Y 143240 500 58 억 2667535 N N 90 N 00 N
11 20250429 150850 57 100.00 KOSDAQ IT 서비스 N N N N N 15730 20 2 0.13 214465695 13622 38.96 15770 15850 15620 20400 11000 15710 15744.07 22.78 0 2348 16103 15906 15743 15546 15383 15825 15465 59 4690 500 11310 10 1 11709263 1842 14.62 0.95 12 0.12 1076.00 16616.00 19120 20250407 -17.73 14340 20241205 9.69 19120 -17.73 20250407 14790 6.36 20250331 19120 -17.73 20250407 14340 9.69 20241205 1.02 Y 143240 500 58 억 2667535 N N 90 N 00 N
12 20250429 140851 57 100.00 KOSDAQ IT 서비스 N N N N N 15800 90 2 0.57 197581255 12550 35.90 15770 15850 15620 20400 11000 15710 15743.53 22.78 0 2520 16103 15906 15743 15546 15383 15825 15465 59 4690 500 11310 10 1 11709263 1850 14.68 0.95 12 0.11 1076.00 16616.00 19120 20250407 -17.36 14340 20241205 10.18 19120 -17.36 20250407 14790 6.83 20250331 19120 -17.36 20250407 14340 10.18 20241205 1.02 Y 143240 500 58 억 2667535 N N 90 N 00 N