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
340810/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
20250430,161154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4245,15,2,0.35,1535189359,359594,18.08,4235,4490,4155,5490,2965,4230,4269.35,1.40,0,-56663,5143,4686,4343,3886,3543,4915,4115,53,1260,500,2790,5,1,10597863,450,-4.18,4.45,12,3.39,-1015.00,953.00,6440,20240423,-34.08,2655,20241115,59.89,5340,-20.51,20250424,2895,46.63,20250311,6240,-31.97,20240508,2655,59.89,20241115,0.43,Y,340810,500,53 억,,147968,N,N,5747,N,00,N
20250430,151204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4245,15,2,0.35,1484695739,347707,17.48,4235,4490,4155,5490,2965,4230,4270.06,1.40,0,-55598,5143,4686,4343,3886,3543,4915,4115,53,1260,500,2790,5,1,10597863,450,-4.18,4.45,12,3.28,-1015.00,953.00,6440,20240423,-34.08,2655,20241115,59.89,5340,-20.51,20250424,2895,46.63,20250311,6240,-31.97,20240508,2655,59.89,20241115,0.43,Y,340810,500,53 억,,147968,N,N,45483,N,00,N
20250430,141205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4195,-35,5,-0.83,1435400159,336014,16.90,4235,4490,4155,5490,2965,4230,4271.95,1.40,0,-54956,5143,4686,4343,3886,3543,4915,4115,53,1260,500,2790,5,1,10597863,445,-4.13,4.40,12,3.17,-1015.00,953.00,6440,20240423,-34.86,2655,20241115,58.00,5340,-21.44,20250424,2895,44.91,20250311,6240,-32.77,20240508,2655,58.00,20241115,0.43,Y,340810,500,53 억,,147968,N,N,45483,N,00,N
20250430,131202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4200,-30,5,-0.71,1381289074,323051,16.25,4235,4490,4160,5490,2965,4230,4275.88,1.40,0,-51788,5143,4686,4343,3886,3543,4915,4115,53,1260,500,2790,5,1,10597863,445,-4.14,4.41,12,3.05,-1015.00,953.00,6440,20240423,-34.78,2655,20241115,58.19,5340,-21.35,20250424,2895,45.08,20250311,6240,-32.69,20240508,2655,58.19,20241115,0.43,Y,340810,500,53 억,,147968,N,N,45483,N,00,N
20250430,121206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4230,0,3,0.00,1322784958,309134,15.55,4235,4490,4160,5490,2965,4230,4279.13,1.40,0,-49592,5143,4686,4343,3886,3543,4915,4115,53,1260,500,2790,5,1,10597863,448,-4.17,4.44,12,2.92,-1015.00,953.00,6440,20240423,-34.32,2655,20241115,59.32,5340,-20.79,20250424,2895,46.11,20250311,6240,-32.21,20240508,2655,59.32,20241115,0.43,Y,340810,500,53 억,,147968,N,N,45483,N,00,N
20250430,111204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4250,20,2,0.47,1224321579,285823,14.37,4235,4490,4160,5490,2965,4230,4283.65,1.40,0,-44719,5143,4686,4343,3886,3543,4915,4115,53,1260,500,2790,5,1,10597863,450,-4.19,4.46,12,2.70,-1015.00,953.00,6440,20240423,-34.01,2655,20241115,60.08,5340,-20.41,20250424,2895,46.80,20250311,6240,-31.89,20240508,2655,60.08,20241115,0.43,Y,340810,500,53 억,,147968,N,N,45483,N,00,N
20250430,101206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4225,-5,5,-0.12,1074538171,250117,12.58,4235,4490,4185,5490,2965,4230,4296.36,1.40,0,-37336,5143,4686,4343,3886,3543,4915,4115,53,1260,500,2790,5,1,10597863,448,-4.16,4.43,12,2.36,-1015.00,953.00,6440,20240423,-34.39,2655,20241115,59.13,5340,-20.88,20250424,2895,45.94,20250311,6240,-32.29,20240508,2655,59.13,20241115,0.43,Y,340810,500,53 억,,147968,N,N,45483,N,00,N
20250430,091210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4330,100,2,2.36,620752056,143196,7.20,4235,4490,4230,5490,2965,4230,4335.58,1.40,0,-16477,5143,4686,4343,3886,3543,4915,4115,53,1260,500,2790,5,1,10597863,459,-4.27,4.54,12,1.35,-1015.00,953.00,6440,20240423,-32.76,2655,20241115,63.09,5340,-18.91,20250424,2895,49.57,20250311,6240,-30.61,20240508,2655,63.09,20241115,0.43,Y,340810,500,53 억,,147968,N,N,45483,N,00,N
20250429,161153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4230,280,2,7.09,8842364440,1984216,809.12,4035,4800,4000,5130,2765,3950,4456.68,1.40,0,10662,4590,4270,4100,3780,3610,4185,3695,53,1180,500,2600,5,1,10597863,448,-4.17,4.44,12,18.72,-1015.00,953.00,6440,20240423,-34.32,2655,20241115,59.32,5340,-20.79,20250424,2895,46.11,20250311,6240,-32.21,20240508,2655,59.32,20241115,0.30,Y,340810,500,53 억,,148735,N,N,45483,N,00,N
20250429,151159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4190,240,2,6.08,8743057510,1960667,799.52,4035,4800,4000,5130,2765,3950,4459.26,1.40,0,14331,4590,4270,4100,3780,3610,4185,3695,53,1180,500,2600,5,1,10597863,444,-4.13,4.40,12,18.50,-1015.00,953.00,6440,20240423,-34.94,2655,20241115,57.82,5340,-21.54,20250424,2895,44.73,20250311,6240,-32.85,20240508,2655,57.82,20241115,0.30,Y,340810,500,53 억,,148735,N,N,14112,N,00,N
20250429,141202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4570,620,2,15.70,7081483813,1578284,643.59,4035,4800,4000,5130,2765,3950,4486.87,1.40,0,13606,4590,4270,4100,3780,3610,4185,3695,53,1180,500,2600,5,1,10597863,484,-4.50,4.80,12,14.89,-1015.00,953.00,6440,20240423,-29.04,2655,20241115,72.13,5340,-14.42,20250424,2895,57.86,20250311,6240,-26.76,20240508,2655,72.13,20241115,0.30,Y,340810,500,53 억,,148735,N,N,14112,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 161154 57 100.00 KOSDAQ IT 서비스 N N N N N 4245 15 2 0.35 1535189359 359594 18.08 4235 4490 4155 5490 2965 4230 4269.35 1.40 0 -56663 5143 4686 4343 3886 3543 4915 4115 53 1260 500 2790 5 1 10597863 450 -4.18 4.45 12 3.39 -1015.00 953.00 6440 20240423 -34.08 2655 20241115 59.89 5340 -20.51 20250424 2895 46.63 20250311 6240 -31.97 20240508 2655 59.89 20241115 0.43 Y 340810 500 53 억 147968 N N 5747 N 00 N
3 20250430 151204 57 100.00 KOSDAQ IT 서비스 N N N N N 4245 15 2 0.35 1484695739 347707 17.48 4235 4490 4155 5490 2965 4230 4270.06 1.40 0 -55598 5143 4686 4343 3886 3543 4915 4115 53 1260 500 2790 5 1 10597863 450 -4.18 4.45 12 3.28 -1015.00 953.00 6440 20240423 -34.08 2655 20241115 59.89 5340 -20.51 20250424 2895 46.63 20250311 6240 -31.97 20240508 2655 59.89 20241115 0.43 Y 340810 500 53 억 147968 N N 45483 N 00 N
4 20250430 141205 57 100.00 KOSDAQ IT 서비스 N N N N N 4195 -35 5 -0.83 1435400159 336014 16.90 4235 4490 4155 5490 2965 4230 4271.95 1.40 0 -54956 5143 4686 4343 3886 3543 4915 4115 53 1260 500 2790 5 1 10597863 445 -4.13 4.40 12 3.17 -1015.00 953.00 6440 20240423 -34.86 2655 20241115 58.00 5340 -21.44 20250424 2895 44.91 20250311 6240 -32.77 20240508 2655 58.00 20241115 0.43 Y 340810 500 53 억 147968 N N 45483 N 00 N
5 20250430 131202 57 100.00 KOSDAQ IT 서비스 N N N N N 4200 -30 5 -0.71 1381289074 323051 16.25 4235 4490 4160 5490 2965 4230 4275.88 1.40 0 -51788 5143 4686 4343 3886 3543 4915 4115 53 1260 500 2790 5 1 10597863 445 -4.14 4.41 12 3.05 -1015.00 953.00 6440 20240423 -34.78 2655 20241115 58.19 5340 -21.35 20250424 2895 45.08 20250311 6240 -32.69 20240508 2655 58.19 20241115 0.43 Y 340810 500 53 억 147968 N N 45483 N 00 N
6 20250430 121206 57 100.00 KOSDAQ IT 서비스 N N N N N 4230 0 3 0.00 1322784958 309134 15.55 4235 4490 4160 5490 2965 4230 4279.13 1.40 0 -49592 5143 4686 4343 3886 3543 4915 4115 53 1260 500 2790 5 1 10597863 448 -4.17 4.44 12 2.92 -1015.00 953.00 6440 20240423 -34.32 2655 20241115 59.32 5340 -20.79 20250424 2895 46.11 20250311 6240 -32.21 20240508 2655 59.32 20241115 0.43 Y 340810 500 53 억 147968 N N 45483 N 00 N
7 20250430 111204 57 100.00 KOSDAQ IT 서비스 N N N N N 4250 20 2 0.47 1224321579 285823 14.37 4235 4490 4160 5490 2965 4230 4283.65 1.40 0 -44719 5143 4686 4343 3886 3543 4915 4115 53 1260 500 2790 5 1 10597863 450 -4.19 4.46 12 2.70 -1015.00 953.00 6440 20240423 -34.01 2655 20241115 60.08 5340 -20.41 20250424 2895 46.80 20250311 6240 -31.89 20240508 2655 60.08 20241115 0.43 Y 340810 500 53 억 147968 N N 45483 N 00 N
8 20250430 101206 57 100.00 KOSDAQ IT 서비스 N N N N N 4225 -5 5 -0.12 1074538171 250117 12.58 4235 4490 4185 5490 2965 4230 4296.36 1.40 0 -37336 5143 4686 4343 3886 3543 4915 4115 53 1260 500 2790 5 1 10597863 448 -4.16 4.43 12 2.36 -1015.00 953.00 6440 20240423 -34.39 2655 20241115 59.13 5340 -20.88 20250424 2895 45.94 20250311 6240 -32.29 20240508 2655 59.13 20241115 0.43 Y 340810 500 53 억 147968 N N 45483 N 00 N
9 20250430 091210 57 100.00 KOSDAQ IT 서비스 N N N N N 4330 100 2 2.36 620752056 143196 7.20 4235 4490 4230 5490 2965 4230 4335.58 1.40 0 -16477 5143 4686 4343 3886 3543 4915 4115 53 1260 500 2790 5 1 10597863 459 -4.27 4.54 12 1.35 -1015.00 953.00 6440 20240423 -32.76 2655 20241115 63.09 5340 -18.91 20250424 2895 49.57 20250311 6240 -30.61 20240508 2655 63.09 20241115 0.43 Y 340810 500 53 억 147968 N N 45483 N 00 N
10 20250429 161153 57 100.00 KOSDAQ IT 서비스 N N N N N 4230 280 2 7.09 8842364440 1984216 809.12 4035 4800 4000 5130 2765 3950 4456.68 1.40 0 10662 4590 4270 4100 3780 3610 4185 3695 53 1180 500 2600 5 1 10597863 448 -4.17 4.44 12 18.72 -1015.00 953.00 6440 20240423 -34.32 2655 20241115 59.32 5340 -20.79 20250424 2895 46.11 20250311 6240 -32.21 20240508 2655 59.32 20241115 0.30 Y 340810 500 53 억 148735 N N 45483 N 00 N
11 20250429 151159 57 100.00 KOSDAQ IT 서비스 N N N N N 4190 240 2 6.08 8743057510 1960667 799.52 4035 4800 4000 5130 2765 3950 4459.26 1.40 0 14331 4590 4270 4100 3780 3610 4185 3695 53 1180 500 2600 5 1 10597863 444 -4.13 4.40 12 18.50 -1015.00 953.00 6440 20240423 -34.94 2655 20241115 57.82 5340 -21.54 20250424 2895 44.73 20250311 6240 -32.85 20240508 2655 57.82 20241115 0.30 Y 340810 500 53 억 148735 N N 14112 N 00 N
12 20250429 141202 57 100.00 KOSDAQ IT 서비스 N N N N N 4570 620 2 15.70 7081483813 1578284 643.59 4035 4800 4000 5130 2765 3950 4486.87 1.40 0 13606 4590 4270 4100 3780 3610 4185 3695 53 1180 500 2600 5 1 10597863 484 -4.50 4.80 12 14.89 -1015.00 953.00 6440 20240423 -29.04 2655 20241115 72.13 5340 -14.42 20250424 2895 57.86 20250311 6240 -26.76 20240508 2655 72.13 20241115 0.30 Y 340810 500 53 억 148735 N N 14112 N 00 N