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
205100/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
20250430,160935,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2150,-10,5,-0.46,1116547782,522316,73.79,2180,2180,2120,2805,1515,2160,2137.69,4.18,0,53972,2213,2186,2158,2131,2103,2200,2145,72,645,100,1590,5,1,71462308,1536,17.06,1.33,12,0.73,126.00,1611.00,2940,20240423,-26.87,1616,20240805,33.04,2475,-13.13,20250205,1799,19.51,20250331,2785,-22.80,20240510,1616,33.04,20240805,4.70,Y,205100,100,71 억,,2988863,N,N,25214,N,00,N
20250430,150943,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2135,-25,5,-1.16,1054371932,493280,69.69,2180,2180,2120,2805,1515,2160,2137.47,4.18,0,49743,2213,2186,2158,2131,2103,2200,2145,72,645,100,1590,5,1,71462308,1526,16.94,1.33,12,0.69,126.00,1611.00,2940,20240423,-27.38,1616,20240805,32.12,2475,-13.74,20250205,1799,18.68,20250331,2785,-23.34,20240510,1616,32.12,20240805,4.70,Y,205100,100,71 억,,2988863,N,N,16051,N,00,N
20250430,140945,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2135,-25,5,-1.16,907633995,424735,60.00,2180,2180,2120,2805,1515,2160,2136.94,4.18,0,58352,2213,2186,2158,2131,2103,2200,2145,72,645,100,1590,5,1,71462308,1526,16.94,1.33,12,0.59,126.00,1611.00,2940,20240423,-27.38,1616,20240805,32.12,2475,-13.74,20250205,1799,18.68,20250331,2785,-23.34,20240510,1616,32.12,20240805,4.70,Y,205100,100,71 억,,2988863,N,N,16051,N,00,N
20250430,130942,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2140,-20,5,-0.93,776462780,363491,51.35,2180,2180,2120,2805,1515,2160,2136.13,4.18,0,54711,2213,2186,2158,2131,2103,2200,2145,72,645,100,1590,5,1,71462308,1529,16.98,1.33,12,0.51,126.00,1611.00,2940,20240423,-27.21,1616,20240805,32.43,2475,-13.54,20250205,1799,18.95,20250331,2785,-23.16,20240510,1616,32.43,20240805,4.70,Y,205100,100,71 억,,2988863,N,N,16051,N,00,N
20250430,120946,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2120,-40,5,-1.85,708586420,331649,46.85,2180,2180,2120,2805,1515,2160,2136.56,4.18,0,38559,2213,2186,2158,2131,2103,2200,2145,72,645,100,1590,5,1,71462308,1515,16.83,1.32,12,0.46,126.00,1611.00,2940,20240423,-27.89,1616,20240805,31.19,2475,-14.34,20250205,1799,17.84,20250331,2785,-23.88,20240510,1616,31.19,20240805,4.70,Y,205100,100,71 억,,2988863,N,N,16051,N,00,N
20250430,110943,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2130,-30,5,-1.39,582020650,272282,38.47,2180,2180,2120,2805,1515,2160,2137.57,4.18,0,32683,2213,2186,2158,2131,2103,2200,2145,72,645,100,1590,5,1,71462308,1522,16.90,1.32,12,0.38,126.00,1611.00,2940,20240423,-27.55,1616,20240805,31.81,2475,-13.94,20250205,1799,18.40,20250331,2785,-23.52,20240510,1616,31.81,20240805,4.70,Y,205100,100,71 억,,2988863,N,N,16051,N,00,N
20250430,100946,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2135,-25,5,-1.16,428457127,200107,28.27,2180,2180,2125,2805,1515,2160,2141.14,4.18,0,22557,2213,2186,2158,2131,2103,2200,2145,72,645,100,1590,5,1,71462308,1526,16.94,1.33,12,0.28,126.00,1611.00,2940,20240423,-27.38,1616,20240805,32.12,2475,-13.74,20250205,1799,18.68,20250331,2785,-23.34,20240510,1616,32.12,20240805,4.70,Y,205100,100,71 억,,2988863,N,N,16051,N,00,N
20250430,090947,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2155,-5,5,-0.23,71697375,33185,4.69,2180,2180,2145,2805,1515,2160,2160.54,4.18,0,-15947,2213,2186,2158,2131,2103,2200,2145,72,645,100,1590,5,1,71462308,1540,17.10,1.34,12,0.05,126.00,1611.00,2940,20240423,-26.70,1616,20240805,33.35,2475,-12.93,20250205,1799,19.79,20250331,2785,-22.62,20240510,1616,33.35,20240805,4.70,Y,205100,100,71 억,,2988863,N,N,16051,N,00,N
20250429,160935,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2160,30,2,1.41,1526986927,704349,87.09,2150,2185,2130,2765,1495,2130,2167.94,3.90,0,186566,2236,2182,2146,2092,2056,2210,2120,72,635,100,1570,5,1,71462308,1544,17.14,1.34,12,0.99,126.00,1611.00,2940,20240423,-26.53,1616,20240805,33.66,2475,-12.73,20250205,1799,20.07,20250331,2785,-22.44,20240510,1616,33.66,20240805,4.75,Y,205100,100,71 억,,2790097,N,N,16051,N,00,N
20250429,150939,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2170,40,2,1.88,1386079202,639157,79.03,2150,2185,2130,2765,1495,2130,2168.61,3.90,0,164774,2236,2182,2146,2092,2056,2210,2120,72,635,100,1570,5,1,71462308,1551,17.22,1.35,12,0.89,126.00,1611.00,2940,20240423,-26.19,1616,20240805,34.28,2475,-12.32,20250205,1799,20.62,20250331,2785,-22.08,20240510,1616,34.28,20240805,4.75,Y,205100,100,71 억,,2790097,N,N,82795,N,00,N
20250429,140941,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2180,50,2,2.35,1110579917,512418,63.36,2150,2185,2130,2765,1495,2130,2167.33,3.90,0,136663,2236,2182,2146,2092,2056,2210,2120,72,635,100,1570,5,1,71462308,1558,17.30,1.35,12,0.72,126.00,1611.00,2940,20240423,-25.85,1616,20240805,34.90,2475,-11.92,20250205,1799,21.18,20250331,2785,-21.72,20240510,1616,34.90,20240805,4.75,Y,205100,100,71 억,,2790097,N,N,82795,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 160935 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2150 -10 5 -0.46 1116547782 522316 73.79 2180 2180 2120 2805 1515 2160 2137.69 4.18 0 53972 2213 2186 2158 2131 2103 2200 2145 72 645 100 1590 5 1 71462308 1536 17.06 1.33 12 0.73 126.00 1611.00 2940 20240423 -26.87 1616 20240805 33.04 2475 -13.13 20250205 1799 19.51 20250331 2785 -22.80 20240510 1616 33.04 20240805 4.70 Y 205100 100 71 억 2988863 N N 25214 N 00 N
3 20250430 150943 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2135 -25 5 -1.16 1054371932 493280 69.69 2180 2180 2120 2805 1515 2160 2137.47 4.18 0 49743 2213 2186 2158 2131 2103 2200 2145 72 645 100 1590 5 1 71462308 1526 16.94 1.33 12 0.69 126.00 1611.00 2940 20240423 -27.38 1616 20240805 32.12 2475 -13.74 20250205 1799 18.68 20250331 2785 -23.34 20240510 1616 32.12 20240805 4.70 Y 205100 100 71 억 2988863 N N 16051 N 00 N
4 20250430 140945 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2135 -25 5 -1.16 907633995 424735 60.00 2180 2180 2120 2805 1515 2160 2136.94 4.18 0 58352 2213 2186 2158 2131 2103 2200 2145 72 645 100 1590 5 1 71462308 1526 16.94 1.33 12 0.59 126.00 1611.00 2940 20240423 -27.38 1616 20240805 32.12 2475 -13.74 20250205 1799 18.68 20250331 2785 -23.34 20240510 1616 32.12 20240805 4.70 Y 205100 100 71 억 2988863 N N 16051 N 00 N
5 20250430 130942 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2140 -20 5 -0.93 776462780 363491 51.35 2180 2180 2120 2805 1515 2160 2136.13 4.18 0 54711 2213 2186 2158 2131 2103 2200 2145 72 645 100 1590 5 1 71462308 1529 16.98 1.33 12 0.51 126.00 1611.00 2940 20240423 -27.21 1616 20240805 32.43 2475 -13.54 20250205 1799 18.95 20250331 2785 -23.16 20240510 1616 32.43 20240805 4.70 Y 205100 100 71 억 2988863 N N 16051 N 00 N
6 20250430 120946 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2120 -40 5 -1.85 708586420 331649 46.85 2180 2180 2120 2805 1515 2160 2136.56 4.18 0 38559 2213 2186 2158 2131 2103 2200 2145 72 645 100 1590 5 1 71462308 1515 16.83 1.32 12 0.46 126.00 1611.00 2940 20240423 -27.89 1616 20240805 31.19 2475 -14.34 20250205 1799 17.84 20250331 2785 -23.88 20240510 1616 31.19 20240805 4.70 Y 205100 100 71 억 2988863 N N 16051 N 00 N
7 20250430 110943 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2130 -30 5 -1.39 582020650 272282 38.47 2180 2180 2120 2805 1515 2160 2137.57 4.18 0 32683 2213 2186 2158 2131 2103 2200 2145 72 645 100 1590 5 1 71462308 1522 16.90 1.32 12 0.38 126.00 1611.00 2940 20240423 -27.55 1616 20240805 31.81 2475 -13.94 20250205 1799 18.40 20250331 2785 -23.52 20240510 1616 31.81 20240805 4.70 Y 205100 100 71 억 2988863 N N 16051 N 00 N
8 20250430 100946 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2135 -25 5 -1.16 428457127 200107 28.27 2180 2180 2125 2805 1515 2160 2141.14 4.18 0 22557 2213 2186 2158 2131 2103 2200 2145 72 645 100 1590 5 1 71462308 1526 16.94 1.33 12 0.28 126.00 1611.00 2940 20240423 -27.38 1616 20240805 32.12 2475 -13.74 20250205 1799 18.68 20250331 2785 -23.34 20240510 1616 32.12 20240805 4.70 Y 205100 100 71 억 2988863 N N 16051 N 00 N
9 20250430 090947 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2155 -5 5 -0.23 71697375 33185 4.69 2180 2180 2145 2805 1515 2160 2160.54 4.18 0 -15947 2213 2186 2158 2131 2103 2200 2145 72 645 100 1590 5 1 71462308 1540 17.10 1.34 12 0.05 126.00 1611.00 2940 20240423 -26.70 1616 20240805 33.35 2475 -12.93 20250205 1799 19.79 20250331 2785 -22.62 20240510 1616 33.35 20240805 4.70 Y 205100 100 71 억 2988863 N N 16051 N 00 N
10 20250429 160935 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2160 30 2 1.41 1526986927 704349 87.09 2150 2185 2130 2765 1495 2130 2167.94 3.90 0 186566 2236 2182 2146 2092 2056 2210 2120 72 635 100 1570 5 1 71462308 1544 17.14 1.34 12 0.99 126.00 1611.00 2940 20240423 -26.53 1616 20240805 33.66 2475 -12.73 20250205 1799 20.07 20250331 2785 -22.44 20240510 1616 33.66 20240805 4.75 Y 205100 100 71 억 2790097 N N 16051 N 00 N
11 20250429 150939 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2170 40 2 1.88 1386079202 639157 79.03 2150 2185 2130 2765 1495 2130 2168.61 3.90 0 164774 2236 2182 2146 2092 2056 2210 2120 72 635 100 1570 5 1 71462308 1551 17.22 1.35 12 0.89 126.00 1611.00 2940 20240423 -26.19 1616 20240805 34.28 2475 -12.32 20250205 1799 20.62 20250331 2785 -22.08 20240510 1616 34.28 20240805 4.75 Y 205100 100 71 억 2790097 N N 82795 N 00 N
12 20250429 140941 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2180 50 2 2.35 1110579917 512418 63.36 2150 2185 2130 2765 1495 2130 2167.33 3.90 0 136663 2236 2182 2146 2092 2056 2210 2120 72 635 100 1570 5 1 71462308 1558 17.30 1.35 12 0.72 126.00 1611.00 2940 20240423 -25.85 1616 20240805 34.90 2475 -11.92 20250205 1799 21.18 20250331 2785 -21.72 20240510 1616 34.90 20240805 4.75 Y 205100 100 71 억 2790097 N N 82795 N 00 N