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
438700/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
20250430,161258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6080,1100,2,22.09,61389133675,10100195,521.33,5060,6470,5030,6470,3490,4980,6078.14,1.59,0,-2460,6026,5502,5156,4632,4286,5330,4460,56,1490,500,3280,10,1,11144890,678,-5.35,2.08,12,90.63,-1137.00,2927.00,6720,20240513,-9.52,2425,20241209,150.72,6510,-6.61,20250219,2550,138.43,20250203,6720,-9.52,20240513,2425,150.72,20241209,0.02,Y,438700,500,55 억,,177714,N,N,1647,N,00,N
20250430,151309,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6220,1240,2,24.90,59433597970,9774203,504.51,5060,6470,5030,6470,3490,4980,6080.74,1.59,0,-7007,6026,5502,5156,4632,4286,5330,4460,56,1490,500,3280,10,1,11144890,693,-5.47,2.13,12,87.70,-1137.00,2927.00,6720,20240513,-7.44,2425,20241209,156.49,6510,-4.45,20250219,2550,143.92,20250203,6720,-7.44,20240513,2425,156.49,20241209,0.02,Y,438700,500,55 억,,177714,N,N,8000,N,00,N
20250430,141310,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6280,1300,2,26.10,54569884430,8997288,464.41,5060,6470,5030,6470,3490,4980,6065.24,1.59,0,-12690,6026,5502,5156,4632,4286,5330,4460,56,1490,500,3280,10,1,11144890,700,-5.52,2.15,12,80.73,-1137.00,2927.00,6720,20240513,-6.55,2425,20241209,158.97,6510,-3.53,20250219,2550,146.27,20250203,6720,-6.55,20240513,2425,158.97,20241209,0.02,Y,438700,500,55 억,,177714,N,N,8000,N,00,N
20250430,131307,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6220,1240,2,24.90,49344492600,8176225,422.03,5060,6470,5030,6470,3490,4980,6035.21,1.59,0,32494,6026,5502,5156,4632,4286,5330,4460,56,1490,500,3280,10,1,11144890,693,-5.47,2.13,12,73.36,-1137.00,2927.00,6720,20240513,-7.44,2425,20241209,156.49,6510,-4.45,20250219,2550,143.92,20250203,6720,-7.44,20240513,2425,156.49,20241209,0.02,Y,438700,500,55 억,,177714,N,N,8000,N,00,N
20250430,121311,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6450,1470,2,29.52,43912821430,7316183,377.63,5060,6470,5030,6470,3490,4980,6002.25,1.59,0,-4917,6026,5502,5156,4632,4286,5330,4460,56,1490,500,3280,10,1,11144890,719,-5.67,2.20,12,65.65,-1137.00,2927.00,6720,20240513,-4.02,2425,20241209,165.98,6510,-0.92,20250219,2550,152.94,20250203,6720,-4.02,20240513,2425,165.98,20241209,0.02,Y,438700,500,55 억,,177714,N,N,8000,N,00,N
20250430,111308,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6280,1300,2,26.10,36555727545,6174804,318.72,5060,6470,5030,6470,3490,4980,5920.26,1.59,0,7965,6026,5502,5156,4632,4286,5330,4460,56,1490,500,3280,10,1,11144890,700,-5.52,2.15,12,55.40,-1137.00,2927.00,6720,20240513,-6.55,2425,20241209,158.97,6510,-3.53,20250219,2550,146.27,20250203,6720,-6.55,20240513,2425,158.97,20241209,0.02,Y,438700,500,55 억,,177714,N,N,8000,N,00,N
20250430,101311,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5870,890,2,17.87,18642931825,3305866,170.64,5060,6030,5030,6470,3490,4980,5639.50,1.59,0,-74142,6026,5502,5156,4632,4286,5330,4460,56,1490,500,3280,10,1,11144890,654,-5.16,2.01,12,29.66,-1137.00,2927.00,6720,20240513,-12.65,2425,20241209,142.06,6510,-9.83,20250219,2550,130.20,20250203,6720,-12.65,20240513,2425,142.06,20241209,0.02,Y,438700,500,55 억,,177714,N,N,8000,N,00,N
20250430,091315,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5230,250,2,5.02,3220530775,606671,31.31,5060,5470,5030,6470,3490,4980,5308.93,1.59,0,36045,6026,5502,5156,4632,4286,5330,4460,56,1490,500,3280,10,1,11144890,583,-4.60,1.79,12,5.44,-1137.00,2927.00,6720,20240513,-22.17,2425,20241209,115.67,6510,-19.66,20250219,2550,105.10,20250203,6720,-22.17,20240513,2425,115.67,20241209,0.02,Y,438700,500,55 억,,177714,N,N,8000,N,00,N
20250429,161257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4980,-390,5,-7.26,9933412520,1921263,29.21,5220,5680,4810,6980,3760,5370,5170.34,1.31,0,31862,6716,6042,5146,4472,3576,6380,4810,56,1610,500,3540,5,1,11144890,555,-4.38,1.70,12,17.24,-1137.00,2927.00,6720,20240513,-25.89,2425,20241209,105.36,6510,-23.50,20250219,2550,95.29,20250203,6720,-25.89,20240513,2425,105.36,20241209,0.02,Y,438700,500,55 억,,145777,N,N,8000,N,00,N
20250429,151304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5000,-370,5,-6.89,9779643340,1890459,28.74,5220,5680,4810,6980,3760,5370,5173.16,1.31,0,36395,6716,6042,5146,4472,3576,6380,4810,56,1610,500,3540,10,1,11144890,557,-4.40,1.71,12,16.96,-1137.00,2927.00,6720,20240513,-25.60,2425,20241209,106.19,6510,-23.20,20250219,2550,96.08,20250203,6720,-25.60,20240513,2425,106.19,20241209,0.02,Y,438700,500,55 억,,145777,N,N,8327,N,00,N
20250429,141307,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5060,-310,5,-5.77,9332536254,1801192,27.39,5220,5680,4810,6980,3760,5370,5181.31,1.31,0,34162,6716,6042,5146,4472,3576,6380,4810,56,1610,500,3540,10,1,11144890,564,-4.45,1.73,12,16.16,-1137.00,2927.00,6720,20240513,-24.70,2425,20241209,108.66,6510,-22.27,20250219,2550,98.43,20250203,6720,-24.70,20240513,2425,108.66,20241209,0.02,Y,438700,500,55 억,,145777,N,N,8327,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 161258 57 100.00 KOSDAQ IT 서비스 N N N N N 6080 1100 2 22.09 61389133675 10100195 521.33 5060 6470 5030 6470 3490 4980 6078.14 1.59 0 -2460 6026 5502 5156 4632 4286 5330 4460 56 1490 500 3280 10 1 11144890 678 -5.35 2.08 12 90.63 -1137.00 2927.00 6720 20240513 -9.52 2425 20241209 150.72 6510 -6.61 20250219 2550 138.43 20250203 6720 -9.52 20240513 2425 150.72 20241209 0.02 Y 438700 500 55 억 177714 N N 1647 N 00 N
3 20250430 151309 57 100.00 KOSDAQ IT 서비스 N N N N N 6220 1240 2 24.90 59433597970 9774203 504.51 5060 6470 5030 6470 3490 4980 6080.74 1.59 0 -7007 6026 5502 5156 4632 4286 5330 4460 56 1490 500 3280 10 1 11144890 693 -5.47 2.13 12 87.70 -1137.00 2927.00 6720 20240513 -7.44 2425 20241209 156.49 6510 -4.45 20250219 2550 143.92 20250203 6720 -7.44 20240513 2425 156.49 20241209 0.02 Y 438700 500 55 억 177714 N N 8000 N 00 N
4 20250430 141310 57 100.00 KOSDAQ IT 서비스 N N N N N 6280 1300 2 26.10 54569884430 8997288 464.41 5060 6470 5030 6470 3490 4980 6065.24 1.59 0 -12690 6026 5502 5156 4632 4286 5330 4460 56 1490 500 3280 10 1 11144890 700 -5.52 2.15 12 80.73 -1137.00 2927.00 6720 20240513 -6.55 2425 20241209 158.97 6510 -3.53 20250219 2550 146.27 20250203 6720 -6.55 20240513 2425 158.97 20241209 0.02 Y 438700 500 55 억 177714 N N 8000 N 00 N
5 20250430 131307 57 100.00 KOSDAQ IT 서비스 N N N N N 6220 1240 2 24.90 49344492600 8176225 422.03 5060 6470 5030 6470 3490 4980 6035.21 1.59 0 32494 6026 5502 5156 4632 4286 5330 4460 56 1490 500 3280 10 1 11144890 693 -5.47 2.13 12 73.36 -1137.00 2927.00 6720 20240513 -7.44 2425 20241209 156.49 6510 -4.45 20250219 2550 143.92 20250203 6720 -7.44 20240513 2425 156.49 20241209 0.02 Y 438700 500 55 억 177714 N N 8000 N 00 N
6 20250430 121311 57 100.00 KOSDAQ IT 서비스 N N N N N 6450 1470 2 29.52 43912821430 7316183 377.63 5060 6470 5030 6470 3490 4980 6002.25 1.59 0 -4917 6026 5502 5156 4632 4286 5330 4460 56 1490 500 3280 10 1 11144890 719 -5.67 2.20 12 65.65 -1137.00 2927.00 6720 20240513 -4.02 2425 20241209 165.98 6510 -0.92 20250219 2550 152.94 20250203 6720 -4.02 20240513 2425 165.98 20241209 0.02 Y 438700 500 55 억 177714 N N 8000 N 00 N
7 20250430 111308 57 100.00 KOSDAQ IT 서비스 N N N N N 6280 1300 2 26.10 36555727545 6174804 318.72 5060 6470 5030 6470 3490 4980 5920.26 1.59 0 7965 6026 5502 5156 4632 4286 5330 4460 56 1490 500 3280 10 1 11144890 700 -5.52 2.15 12 55.40 -1137.00 2927.00 6720 20240513 -6.55 2425 20241209 158.97 6510 -3.53 20250219 2550 146.27 20250203 6720 -6.55 20240513 2425 158.97 20241209 0.02 Y 438700 500 55 억 177714 N N 8000 N 00 N
8 20250430 101311 57 100.00 KOSDAQ IT 서비스 N N N N N 5870 890 2 17.87 18642931825 3305866 170.64 5060 6030 5030 6470 3490 4980 5639.50 1.59 0 -74142 6026 5502 5156 4632 4286 5330 4460 56 1490 500 3280 10 1 11144890 654 -5.16 2.01 12 29.66 -1137.00 2927.00 6720 20240513 -12.65 2425 20241209 142.06 6510 -9.83 20250219 2550 130.20 20250203 6720 -12.65 20240513 2425 142.06 20241209 0.02 Y 438700 500 55 억 177714 N N 8000 N 00 N
9 20250430 091315 57 100.00 KOSDAQ IT 서비스 N N N N N 5230 250 2 5.02 3220530775 606671 31.31 5060 5470 5030 6470 3490 4980 5308.93 1.59 0 36045 6026 5502 5156 4632 4286 5330 4460 56 1490 500 3280 10 1 11144890 583 -4.60 1.79 12 5.44 -1137.00 2927.00 6720 20240513 -22.17 2425 20241209 115.67 6510 -19.66 20250219 2550 105.10 20250203 6720 -22.17 20240513 2425 115.67 20241209 0.02 Y 438700 500 55 억 177714 N N 8000 N 00 N
10 20250429 161257 57 100.00 KOSDAQ IT 서비스 N N N N N 4980 -390 5 -7.26 9933412520 1921263 29.21 5220 5680 4810 6980 3760 5370 5170.34 1.31 0 31862 6716 6042 5146 4472 3576 6380 4810 56 1610 500 3540 5 1 11144890 555 -4.38 1.70 12 17.24 -1137.00 2927.00 6720 20240513 -25.89 2425 20241209 105.36 6510 -23.50 20250219 2550 95.29 20250203 6720 -25.89 20240513 2425 105.36 20241209 0.02 Y 438700 500 55 억 145777 N N 8000 N 00 N
11 20250429 151304 57 100.00 KOSDAQ IT 서비스 N N N N N 5000 -370 5 -6.89 9779643340 1890459 28.74 5220 5680 4810 6980 3760 5370 5173.16 1.31 0 36395 6716 6042 5146 4472 3576 6380 4810 56 1610 500 3540 10 1 11144890 557 -4.40 1.71 12 16.96 -1137.00 2927.00 6720 20240513 -25.60 2425 20241209 106.19 6510 -23.20 20250219 2550 96.08 20250203 6720 -25.60 20240513 2425 106.19 20241209 0.02 Y 438700 500 55 억 145777 N N 8327 N 00 N
12 20250429 141307 57 100.00 KOSDAQ IT 서비스 N N N N N 5060 -310 5 -5.77 9332536254 1801192 27.39 5220 5680 4810 6980 3760 5370 5181.31 1.31 0 34162 6716 6042 5146 4472 3576 6380 4810 56 1610 500 3540 10 1 11144890 564 -4.45 1.73 12 16.16 -1137.00 2927.00 6720 20240513 -24.70 2425 20241209 108.66 6510 -22.27 20250219 2550 98.43 20250203 6720 -24.70 20240513 2425 108.66 20241209 0.02 Y 438700 500 55 억 145777 N N 8327 N 00 N