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
337930/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
20250430,161151,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6090,-50,5,-0.81,418828940,68935,136.62,6150,6240,6010,7980,4300,6140,6075.71,4.80,0,-20021,6273,6206,6143,6076,6013,6175,6045,148,1840,500,4290,10,1,29311547,1785,8.63,1.61,12,0.24,706.00,3782.00,13380,20241007,-54.48,4610,20240423,32.10,7390,-17.59,20250220,5480,11.13,20250409,13380,-54.48,20241007,4895,24.41,20240513,3.52,Y,337930,500,148 억,,1408167,N,N,0,N,00,N
20250430,151202,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6100,-40,5,-0.65,379795010,62527,123.92,6150,6240,6010,7980,4300,6140,6074.10,4.80,0,-16791,6273,6206,6143,6076,6013,6175,6045,148,1840,500,4290,10,1,29311547,1788,8.64,1.61,12,0.21,706.00,3782.00,13380,20241007,-54.41,4610,20240423,32.32,7390,-17.46,20250220,5480,11.31,20250409,13380,-54.41,20241007,4895,24.62,20240513,3.52,Y,337930,500,148 억,,1408167,N,N,0,N,00,N
20250430,141203,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6020,-120,5,-1.95,314342090,51721,102.51,6150,6240,6010,7980,4300,6140,6077.65,4.80,0,-11053,6273,6206,6143,6076,6013,6175,6045,148,1840,500,4290,10,1,29311547,1765,8.53,1.59,12,0.18,706.00,3782.00,13380,20241007,-55.01,4610,20240423,30.59,7390,-18.54,20250220,5480,9.85,20250409,13380,-55.01,20241007,4895,22.98,20240513,3.52,Y,337930,500,148 억,,1408167,N,N,0,N,00,N
20250430,131159,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6050,-90,5,-1.47,260885150,42857,84.94,6150,6240,6010,7980,4300,6140,6087.34,4.80,0,-11761,6273,6206,6143,6076,6013,6175,6045,148,1840,500,4290,10,1,29311547,1773,8.57,1.60,12,0.15,706.00,3782.00,13380,20241007,-54.78,4610,20240423,31.24,7390,-18.13,20250220,5480,10.40,20250409,13380,-54.78,20241007,4895,23.60,20240513,3.52,Y,337930,500,148 억,,1408167,N,N,0,N,00,N
20250430,121204,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6050,-90,5,-1.47,226157750,37105,73.54,6150,6240,6040,7980,4300,6140,6095.07,4.80,0,-10194,6273,6206,6143,6076,6013,6175,6045,148,1840,500,4290,10,1,29311547,1773,8.57,1.60,12,0.13,706.00,3782.00,13380,20241007,-54.78,4610,20240423,31.24,7390,-18.13,20250220,5480,10.40,20250409,13380,-54.78,20241007,4895,23.60,20240513,3.52,Y,337930,500,148 억,,1408167,N,N,0,N,00,N
20250430,111201,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6050,-90,5,-1.47,190785980,31259,61.95,6150,6240,6040,7980,4300,6140,6103.39,4.80,0,-8670,6273,6206,6143,6076,6013,6175,6045,148,1840,500,4290,10,1,29311547,1773,8.57,1.60,12,0.11,706.00,3782.00,13380,20241007,-54.78,4610,20240423,31.24,7390,-18.13,20250220,5480,10.40,20250409,13380,-54.78,20241007,4895,23.60,20240513,3.52,Y,337930,500,148 억,,1408167,N,N,0,N,00,N
20250430,101204,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6080,-60,5,-0.98,120873070,19728,39.10,6150,6240,6070,7980,4300,6140,6126.98,4.80,0,-3692,6273,6206,6143,6076,6013,6175,6045,148,1840,500,4290,10,1,29311547,1782,8.61,1.61,12,0.07,706.00,3782.00,13380,20241007,-54.56,4610,20240423,31.89,7390,-17.73,20250220,5480,10.95,20250409,13380,-54.56,20241007,4895,24.21,20240513,3.52,Y,337930,500,148 억,,1408167,N,N,0,N,00,N
20250430,091207,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6170,30,2,0.49,38147430,6232,12.35,6150,6240,6070,7980,4300,6140,6121.22,4.80,0,4300,6273,6206,6143,6076,6013,6175,6045,148,1840,500,4290,10,1,29311547,1809,8.74,1.63,12,0.02,706.00,3782.00,13380,20241007,-53.89,4610,20240423,33.84,7390,-16.51,20250220,5480,12.59,20250409,13380,-53.89,20241007,4895,26.05,20240513,3.52,Y,337930,500,148 억,,1408167,N,N,0,N,00,N
20250429,161151,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6140,20,2,0.33,309362960,50456,93.91,6160,6210,6080,7950,4290,6120,6131.34,4.77,0,12140,6306,6212,6146,6052,5986,6180,6020,148,1830,500,4280,10,1,29311547,1800,8.70,1.62,12,0.17,706.00,3782.00,13380,20241007,-54.11,4610,20240423,33.19,7390,-16.91,20250220,5480,12.04,20250409,13380,-54.11,20241007,4895,25.43,20240513,3.54,Y,337930,500,148 억,,1396903,N,N,83,N,00,N
20250429,151157,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6150,30,2,0.49,272339770,44431,82.70,6160,6210,6080,7950,4290,6120,6129.50,4.77,0,12811,6306,6212,6146,6052,5986,6180,6020,148,1830,500,4280,10,1,29311547,1803,8.71,1.63,12,0.15,706.00,3782.00,13380,20241007,-54.04,4610,20240423,33.41,7390,-16.78,20250220,5480,12.23,20250409,13380,-54.04,20241007,4895,25.64,20240513,3.54,Y,337930,500,148 억,,1396903,N,N,83,N,00,N
20250429,141159,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6150,30,2,0.49,231934100,37884,70.51,6160,6180,6080,7950,4290,6120,6122.22,4.77,0,13674,6306,6212,6146,6052,5986,6180,6020,148,1830,500,4280,10,1,29311547,1803,8.71,1.63,12,0.13,706.00,3782.00,13380,20241007,-54.04,4610,20240423,33.41,7390,-16.78,20250220,5480,12.23,20250409,13380,-54.04,20241007,4895,25.64,20240513,3.54,Y,337930,500,148 억,,1396903,N,N,83,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 161151 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6090 -50 5 -0.81 418828940 68935 136.62 6150 6240 6010 7980 4300 6140 6075.71 4.80 0 -20021 6273 6206 6143 6076 6013 6175 6045 148 1840 500 4290 10 1 29311547 1785 8.63 1.61 12 0.24 706.00 3782.00 13380 20241007 -54.48 4610 20240423 32.10 7390 -17.59 20250220 5480 11.13 20250409 13380 -54.48 20241007 4895 24.41 20240513 3.52 Y 337930 500 148 억 1408167 N N 0 N 00 N
3 20250430 151202 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6100 -40 5 -0.65 379795010 62527 123.92 6150 6240 6010 7980 4300 6140 6074.10 4.80 0 -16791 6273 6206 6143 6076 6013 6175 6045 148 1840 500 4290 10 1 29311547 1788 8.64 1.61 12 0.21 706.00 3782.00 13380 20241007 -54.41 4610 20240423 32.32 7390 -17.46 20250220 5480 11.31 20250409 13380 -54.41 20241007 4895 24.62 20240513 3.52 Y 337930 500 148 억 1408167 N N 0 N 00 N
4 20250430 141203 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6020 -120 5 -1.95 314342090 51721 102.51 6150 6240 6010 7980 4300 6140 6077.65 4.80 0 -11053 6273 6206 6143 6076 6013 6175 6045 148 1840 500 4290 10 1 29311547 1765 8.53 1.59 12 0.18 706.00 3782.00 13380 20241007 -55.01 4610 20240423 30.59 7390 -18.54 20250220 5480 9.85 20250409 13380 -55.01 20241007 4895 22.98 20240513 3.52 Y 337930 500 148 억 1408167 N N 0 N 00 N
5 20250430 131159 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6050 -90 5 -1.47 260885150 42857 84.94 6150 6240 6010 7980 4300 6140 6087.34 4.80 0 -11761 6273 6206 6143 6076 6013 6175 6045 148 1840 500 4290 10 1 29311547 1773 8.57 1.60 12 0.15 706.00 3782.00 13380 20241007 -54.78 4610 20240423 31.24 7390 -18.13 20250220 5480 10.40 20250409 13380 -54.78 20241007 4895 23.60 20240513 3.52 Y 337930 500 148 억 1408167 N N 0 N 00 N
6 20250430 121204 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6050 -90 5 -1.47 226157750 37105 73.54 6150 6240 6040 7980 4300 6140 6095.07 4.80 0 -10194 6273 6206 6143 6076 6013 6175 6045 148 1840 500 4290 10 1 29311547 1773 8.57 1.60 12 0.13 706.00 3782.00 13380 20241007 -54.78 4610 20240423 31.24 7390 -18.13 20250220 5480 10.40 20250409 13380 -54.78 20241007 4895 23.60 20240513 3.52 Y 337930 500 148 억 1408167 N N 0 N 00 N
7 20250430 111201 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6050 -90 5 -1.47 190785980 31259 61.95 6150 6240 6040 7980 4300 6140 6103.39 4.80 0 -8670 6273 6206 6143 6076 6013 6175 6045 148 1840 500 4290 10 1 29311547 1773 8.57 1.60 12 0.11 706.00 3782.00 13380 20241007 -54.78 4610 20240423 31.24 7390 -18.13 20250220 5480 10.40 20250409 13380 -54.78 20241007 4895 23.60 20240513 3.52 Y 337930 500 148 억 1408167 N N 0 N 00 N
8 20250430 101204 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6080 -60 5 -0.98 120873070 19728 39.10 6150 6240 6070 7980 4300 6140 6126.98 4.80 0 -3692 6273 6206 6143 6076 6013 6175 6045 148 1840 500 4290 10 1 29311547 1782 8.61 1.61 12 0.07 706.00 3782.00 13380 20241007 -54.56 4610 20240423 31.89 7390 -17.73 20250220 5480 10.95 20250409 13380 -54.56 20241007 4895 24.21 20240513 3.52 Y 337930 500 148 억 1408167 N N 0 N 00 N
9 20250430 091207 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6170 30 2 0.49 38147430 6232 12.35 6150 6240 6070 7980 4300 6140 6121.22 4.80 0 4300 6273 6206 6143 6076 6013 6175 6045 148 1840 500 4290 10 1 29311547 1809 8.74 1.63 12 0.02 706.00 3782.00 13380 20241007 -53.89 4610 20240423 33.84 7390 -16.51 20250220 5480 12.59 20250409 13380 -53.89 20241007 4895 26.05 20240513 3.52 Y 337930 500 148 억 1408167 N N 0 N 00 N
10 20250429 161151 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6140 20 2 0.33 309362960 50456 93.91 6160 6210 6080 7950 4290 6120 6131.34 4.77 0 12140 6306 6212 6146 6052 5986 6180 6020 148 1830 500 4280 10 1 29311547 1800 8.70 1.62 12 0.17 706.00 3782.00 13380 20241007 -54.11 4610 20240423 33.19 7390 -16.91 20250220 5480 12.04 20250409 13380 -54.11 20241007 4895 25.43 20240513 3.54 Y 337930 500 148 억 1396903 N N 83 N 00 N
11 20250429 151157 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6150 30 2 0.49 272339770 44431 82.70 6160 6210 6080 7950 4290 6120 6129.50 4.77 0 12811 6306 6212 6146 6052 5986 6180 6020 148 1830 500 4280 10 1 29311547 1803 8.71 1.63 12 0.15 706.00 3782.00 13380 20241007 -54.04 4610 20240423 33.41 7390 -16.78 20250220 5480 12.23 20250409 13380 -54.04 20241007 4895 25.64 20240513 3.54 Y 337930 500 148 억 1396903 N N 83 N 00 N
12 20250429 141159 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6150 30 2 0.49 231934100 37884 70.51 6160 6180 6080 7950 4290 6120 6122.22 4.77 0 13674 6306 6212 6146 6052 5986 6180 6020 148 1830 500 4280 10 1 29311547 1803 8.71 1.63 12 0.13 706.00 3782.00 13380 20241007 -54.04 4610 20240423 33.41 7390 -16.78 20250220 5480 12.23 20250409 13380 -54.04 20241007 4895 25.64 20240513 3.54 Y 337930 500 148 억 1396903 N N 83 N 00 N