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
033230/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
20250430,160416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2210,55,2,2.55,28274520482,12417511,442.15,2165,2370,2145,2800,1510,2155,2277.01,2.17,0,-365406,2321,2237,2151,2067,1981,2280,2110,253,645,500,1500,5,1,50515380,1116,-12.08,1.21,12,24.58,-183.00,1824.00,3730,20240617,-40.75,1411,20250409,56.63,2825,-21.77,20250421,1411,56.63,20250409,3730,-40.75,20240617,1411,56.63,20250409,2.47,Y,033230,500,252 억,,1094775,N,N,89836,N,00,N
20250430,150419,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2230,75,2,3.48,27582288618,12105167,431.03,2165,2370,2145,2800,1510,2155,2278.55,2.17,0,-419450,2321,2237,2151,2067,1981,2280,2110,253,645,500,1500,5,1,50515380,1126,-12.19,1.22,12,23.96,-183.00,1824.00,3730,20240617,-40.21,1411,20250409,58.04,2825,-21.06,20250421,1411,58.04,20250409,3730,-40.21,20240617,1411,58.04,20250409,2.47,Y,033230,500,252 억,,1094775,N,N,34151,N,00,N
20250430,140420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2245,90,2,4.18,25491933638,11172890,397.84,2165,2370,2145,2800,1510,2155,2281.59,2.17,0,-345669,2321,2237,2151,2067,1981,2280,2110,253,645,500,1500,5,1,50515380,1134,-12.27,1.23,12,22.12,-183.00,1824.00,3730,20240617,-39.81,1411,20250409,59.11,2825,-20.53,20250421,1411,59.11,20250409,3730,-39.81,20240617,1411,59.11,20250409,2.47,Y,033230,500,252 억,,1094775,N,N,34151,N,00,N
20250430,130421,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2255,100,2,4.64,23057645425,10082599,359.01,2165,2370,2145,2800,1510,2155,2286.88,2.17,0,-443670,2321,2237,2151,2067,1981,2280,2110,253,645,500,1500,5,1,50515380,1139,-12.32,1.24,12,19.96,-183.00,1824.00,3730,20240617,-39.54,1411,20250409,59.82,2825,-20.18,20250421,1411,59.82,20250409,3730,-39.54,20240617,1411,59.82,20250409,2.47,Y,033230,500,252 억,,1094775,N,N,34151,N,00,N
20250430,120422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2290,135,2,6.26,21030068210,9188461,327.18,2165,2370,2145,2800,1510,2155,2288.75,2.17,0,-430754,2321,2237,2151,2067,1981,2280,2110,253,645,500,1500,5,1,50515380,1157,-12.51,1.26,12,18.19,-183.00,1824.00,3730,20240617,-38.61,1411,20250409,62.30,2825,-18.94,20250421,1411,62.30,20250409,3730,-38.61,20240617,1411,62.30,20250409,2.47,Y,033230,500,252 억,,1094775,N,N,34151,N,00,N
20250430,110419,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2295,140,2,6.50,16738888235,7331275,261.05,2165,2370,2145,2800,1510,2155,2283.22,2.17,0,-303476,2321,2237,2151,2067,1981,2280,2110,253,645,500,1500,5,1,50515380,1159,-12.54,1.26,12,14.51,-183.00,1824.00,3730,20240617,-38.47,1411,20250409,62.65,2825,-18.76,20250421,1411,62.65,20250409,3730,-38.47,20240617,1411,62.65,20250409,2.47,Y,033230,500,252 억,,1094775,N,N,34151,N,00,N
20250430,100422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,105,2,4.87,9057904620,3998978,142.39,2165,2335,2145,2800,1510,2155,2265.05,2.17,0,-224851,2321,2237,2151,2067,1981,2280,2110,253,645,500,1500,5,1,50515380,1142,-12.35,1.24,12,7.92,-183.00,1824.00,3730,20240617,-39.41,1411,20250409,60.17,2825,-20.00,20250421,1411,60.17,20250409,3730,-39.41,20240617,1411,60.17,20250409,2.47,Y,033230,500,252 억,,1094775,N,N,34151,N,00,N
20250430,090421,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2180,25,2,1.16,253198324,117185,4.17,2165,2180,2145,2800,1510,2155,2160.67,2.17,0,-14892,2321,2237,2151,2067,1981,2280,2110,253,645,500,1500,5,1,50515380,1101,-11.91,1.20,12,0.23,-183.00,1824.00,3730,20240617,-41.55,1411,20250409,54.50,2825,-22.83,20250421,1411,54.50,20250409,3730,-41.55,20240617,1411,54.50,20250409,2.47,Y,033230,500,252 억,,1094775,N,N,34151,N,00,N
20250429,160415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2155,45,2,2.13,5983286356,2775916,106.11,2100,2235,2065,2740,1480,2110,2155.46,2.11,0,46409,2236,2172,2136,2072,2036,2155,2055,253,630,500,1470,5,1,50515380,1089,-11.78,1.18,12,5.50,-183.00,1824.00,3730,20240617,-42.23,1411,20250409,52.73,2825,-23.72,20250421,1411,52.73,20250409,3730,-42.23,20240617,1411,52.73,20250409,2.69,Y,033230,500,252 억,,1065040,N,N,34151,N,00,N
20250429,150419,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2150,40,2,1.90,5530344201,2564955,98.05,2100,2235,2065,2740,1480,2110,2156.15,2.11,0,706,2236,2172,2136,2072,2036,2155,2055,253,630,500,1470,5,1,50515380,1086,-11.75,1.18,12,5.08,-183.00,1824.00,3730,20240617,-42.36,1411,20250409,52.37,2825,-23.89,20250421,1411,52.37,20250409,3730,-42.36,20240617,1411,52.37,20250409,2.69,Y,033230,500,252 억,,1065040,N,N,56379,N,00,N
20250429,140418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2150,40,2,1.90,5106518906,2367722,90.51,2100,2235,2065,2740,1480,2110,2156.76,2.11,0,-91834,2236,2172,2136,2072,2036,2155,2055,253,630,500,1470,5,1,50515380,1086,-11.75,1.18,12,4.69,-183.00,1824.00,3730,20240617,-42.36,1411,20250409,52.37,2825,-23.89,20250421,1411,52.37,20250409,3730,-42.36,20240617,1411,52.37,20250409,2.69,Y,033230,500,252 억,,1065040,N,N,56379,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 160416 57 100.00 KOSDAQ IT 서비스 N N N N N 2210 55 2 2.55 28274520482 12417511 442.15 2165 2370 2145 2800 1510 2155 2277.01 2.17 0 -365406 2321 2237 2151 2067 1981 2280 2110 253 645 500 1500 5 1 50515380 1116 -12.08 1.21 12 24.58 -183.00 1824.00 3730 20240617 -40.75 1411 20250409 56.63 2825 -21.77 20250421 1411 56.63 20250409 3730 -40.75 20240617 1411 56.63 20250409 2.47 Y 033230 500 252 억 1094775 N N 89836 N 00 N
3 20250430 150419 57 100.00 KOSDAQ IT 서비스 N N N N N 2230 75 2 3.48 27582288618 12105167 431.03 2165 2370 2145 2800 1510 2155 2278.55 2.17 0 -419450 2321 2237 2151 2067 1981 2280 2110 253 645 500 1500 5 1 50515380 1126 -12.19 1.22 12 23.96 -183.00 1824.00 3730 20240617 -40.21 1411 20250409 58.04 2825 -21.06 20250421 1411 58.04 20250409 3730 -40.21 20240617 1411 58.04 20250409 2.47 Y 033230 500 252 억 1094775 N N 34151 N 00 N
4 20250430 140420 57 100.00 KOSDAQ IT 서비스 N N N N N 2245 90 2 4.18 25491933638 11172890 397.84 2165 2370 2145 2800 1510 2155 2281.59 2.17 0 -345669 2321 2237 2151 2067 1981 2280 2110 253 645 500 1500 5 1 50515380 1134 -12.27 1.23 12 22.12 -183.00 1824.00 3730 20240617 -39.81 1411 20250409 59.11 2825 -20.53 20250421 1411 59.11 20250409 3730 -39.81 20240617 1411 59.11 20250409 2.47 Y 033230 500 252 억 1094775 N N 34151 N 00 N
5 20250430 130421 57 100.00 KOSDAQ IT 서비스 N N N N N 2255 100 2 4.64 23057645425 10082599 359.01 2165 2370 2145 2800 1510 2155 2286.88 2.17 0 -443670 2321 2237 2151 2067 1981 2280 2110 253 645 500 1500 5 1 50515380 1139 -12.32 1.24 12 19.96 -183.00 1824.00 3730 20240617 -39.54 1411 20250409 59.82 2825 -20.18 20250421 1411 59.82 20250409 3730 -39.54 20240617 1411 59.82 20250409 2.47 Y 033230 500 252 억 1094775 N N 34151 N 00 N
6 20250430 120422 57 100.00 KOSDAQ IT 서비스 N N N N N 2290 135 2 6.26 21030068210 9188461 327.18 2165 2370 2145 2800 1510 2155 2288.75 2.17 0 -430754 2321 2237 2151 2067 1981 2280 2110 253 645 500 1500 5 1 50515380 1157 -12.51 1.26 12 18.19 -183.00 1824.00 3730 20240617 -38.61 1411 20250409 62.30 2825 -18.94 20250421 1411 62.30 20250409 3730 -38.61 20240617 1411 62.30 20250409 2.47 Y 033230 500 252 억 1094775 N N 34151 N 00 N
7 20250430 110419 57 100.00 KOSDAQ IT 서비스 N N N N N 2295 140 2 6.50 16738888235 7331275 261.05 2165 2370 2145 2800 1510 2155 2283.22 2.17 0 -303476 2321 2237 2151 2067 1981 2280 2110 253 645 500 1500 5 1 50515380 1159 -12.54 1.26 12 14.51 -183.00 1824.00 3730 20240617 -38.47 1411 20250409 62.65 2825 -18.76 20250421 1411 62.65 20250409 3730 -38.47 20240617 1411 62.65 20250409 2.47 Y 033230 500 252 억 1094775 N N 34151 N 00 N
8 20250430 100422 57 100.00 KOSDAQ IT 서비스 N N N N N 2260 105 2 4.87 9057904620 3998978 142.39 2165 2335 2145 2800 1510 2155 2265.05 2.17 0 -224851 2321 2237 2151 2067 1981 2280 2110 253 645 500 1500 5 1 50515380 1142 -12.35 1.24 12 7.92 -183.00 1824.00 3730 20240617 -39.41 1411 20250409 60.17 2825 -20.00 20250421 1411 60.17 20250409 3730 -39.41 20240617 1411 60.17 20250409 2.47 Y 033230 500 252 억 1094775 N N 34151 N 00 N
9 20250430 090421 57 100.00 KOSDAQ IT 서비스 N N N N N 2180 25 2 1.16 253198324 117185 4.17 2165 2180 2145 2800 1510 2155 2160.67 2.17 0 -14892 2321 2237 2151 2067 1981 2280 2110 253 645 500 1500 5 1 50515380 1101 -11.91 1.20 12 0.23 -183.00 1824.00 3730 20240617 -41.55 1411 20250409 54.50 2825 -22.83 20250421 1411 54.50 20250409 3730 -41.55 20240617 1411 54.50 20250409 2.47 Y 033230 500 252 억 1094775 N N 34151 N 00 N
10 20250429 160415 57 100.00 KOSDAQ IT 서비스 N N N N N 2155 45 2 2.13 5983286356 2775916 106.11 2100 2235 2065 2740 1480 2110 2155.46 2.11 0 46409 2236 2172 2136 2072 2036 2155 2055 253 630 500 1470 5 1 50515380 1089 -11.78 1.18 12 5.50 -183.00 1824.00 3730 20240617 -42.23 1411 20250409 52.73 2825 -23.72 20250421 1411 52.73 20250409 3730 -42.23 20240617 1411 52.73 20250409 2.69 Y 033230 500 252 억 1065040 N N 34151 N 00 N
11 20250429 150419 57 100.00 KOSDAQ IT 서비스 N N N N N 2150 40 2 1.90 5530344201 2564955 98.05 2100 2235 2065 2740 1480 2110 2156.15 2.11 0 706 2236 2172 2136 2072 2036 2155 2055 253 630 500 1470 5 1 50515380 1086 -11.75 1.18 12 5.08 -183.00 1824.00 3730 20240617 -42.36 1411 20250409 52.37 2825 -23.89 20250421 1411 52.37 20250409 3730 -42.36 20240617 1411 52.37 20250409 2.69 Y 033230 500 252 억 1065040 N N 56379 N 00 N
12 20250429 140418 57 100.00 KOSDAQ IT 서비스 N N N N N 2150 40 2 1.90 5106518906 2367722 90.51 2100 2235 2065 2740 1480 2110 2156.76 2.11 0 -91834 2236 2172 2136 2072 2036 2155 2055 253 630 500 1470 5 1 50515380 1086 -11.75 1.18 12 4.69 -183.00 1824.00 3730 20240617 -42.36 1411 20250409 52.37 2825 -23.89 20250421 1411 52.37 20250409 3730 -42.36 20240617 1411 52.37 20250409 2.69 Y 033230 500 252 억 1065040 N N 56379 N 00 N