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
079970/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
20250430,160647,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N
20250430,150652,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N
20250430,140653,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N
20250430,130652,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N
20250430,120655,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N
20250430,110652,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N
20250430,100655,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N
20250430,090656,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N
20250429,160646,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N
20250429,150650,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N
20250429,140651,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,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 160647 58 100.00 KOSDAQ IT 서비스 N N N N N 596 0 3 0.00 0 0 0.00 0 0 0 774 418 596 0.00 2.29 0 0 596 596 596 596 596 596 596 57 178 500 0 1 1 11422478 68 -0.24 0.24 12 0.00 -2469.00 2485.00 4080 20240430 -85.39 550 20250228 8.36 1065 -44.04 20250113 550 8.36 20250228 2150 -72.28 20240821 175 240.57 20240718 0.00 Y 079970 500 57 억 261283 N N 0 N 00 N
3 20250430 150652 58 100.00 KOSDAQ IT 서비스 N N N N N 596 0 3 0.00 0 0 0.00 0 0 0 774 418 596 0.00 2.29 0 0 596 596 596 596 596 596 596 57 178 500 0 1 1 11422478 68 -0.24 0.24 12 0.00 -2469.00 2485.00 4080 20240430 -85.39 550 20250228 8.36 1065 -44.04 20250113 550 8.36 20250228 2150 -72.28 20240821 175 240.57 20240718 0.00 Y 079970 500 57 억 261283 N N 0 N 00 N
4 20250430 140653 58 100.00 KOSDAQ IT 서비스 N N N N N 596 0 3 0.00 0 0 0.00 0 0 0 774 418 596 0.00 2.29 0 0 596 596 596 596 596 596 596 57 178 500 0 1 1 11422478 68 -0.24 0.24 12 0.00 -2469.00 2485.00 4080 20240430 -85.39 550 20250228 8.36 1065 -44.04 20250113 550 8.36 20250228 2150 -72.28 20240821 175 240.57 20240718 0.00 Y 079970 500 57 억 261283 N N 0 N 00 N
5 20250430 130652 58 100.00 KOSDAQ IT 서비스 N N N N N 596 0 3 0.00 0 0 0.00 0 0 0 774 418 596 0.00 2.29 0 0 596 596 596 596 596 596 596 57 178 500 0 1 1 11422478 68 -0.24 0.24 12 0.00 -2469.00 2485.00 4080 20240430 -85.39 550 20250228 8.36 1065 -44.04 20250113 550 8.36 20250228 2150 -72.28 20240821 175 240.57 20240718 0.00 Y 079970 500 57 억 261283 N N 0 N 00 N
6 20250430 120655 58 100.00 KOSDAQ IT 서비스 N N N N N 596 0 3 0.00 0 0 0.00 0 0 0 774 418 596 0.00 2.29 0 0 596 596 596 596 596 596 596 57 178 500 0 1 1 11422478 68 -0.24 0.24 12 0.00 -2469.00 2485.00 4080 20240430 -85.39 550 20250228 8.36 1065 -44.04 20250113 550 8.36 20250228 2150 -72.28 20240821 175 240.57 20240718 0.00 Y 079970 500 57 억 261283 N N 0 N 00 N
7 20250430 110652 58 100.00 KOSDAQ IT 서비스 N N N N N 596 0 3 0.00 0 0 0.00 0 0 0 774 418 596 0.00 2.29 0 0 596 596 596 596 596 596 596 57 178 500 0 1 1 11422478 68 -0.24 0.24 12 0.00 -2469.00 2485.00 4080 20240430 -85.39 550 20250228 8.36 1065 -44.04 20250113 550 8.36 20250228 2150 -72.28 20240821 175 240.57 20240718 0.00 Y 079970 500 57 억 261283 N N 0 N 00 N
8 20250430 100655 58 100.00 KOSDAQ IT 서비스 N N N N N 596 0 3 0.00 0 0 0.00 0 0 0 774 418 596 0.00 2.29 0 0 596 596 596 596 596 596 596 57 178 500 0 1 1 11422478 68 -0.24 0.24 12 0.00 -2469.00 2485.00 4080 20240430 -85.39 550 20250228 8.36 1065 -44.04 20250113 550 8.36 20250228 2150 -72.28 20240821 175 240.57 20240718 0.00 Y 079970 500 57 억 261283 N N 0 N 00 N
9 20250430 090656 58 100.00 KOSDAQ IT 서비스 N N N N N 596 0 3 0.00 0 0 0.00 0 0 0 774 418 596 0.00 2.29 0 0 596 596 596 596 596 596 596 57 178 500 0 1 1 11422478 68 -0.24 0.24 12 0.00 -2469.00 2485.00 4080 20240430 -85.39 550 20250228 8.36 1065 -44.04 20250113 550 8.36 20250228 2150 -72.28 20240821 175 240.57 20240718 0.00 Y 079970 500 57 억 261283 N N 0 N 00 N
10 20250429 160646 58 100.00 KOSDAQ IT 서비스 N N N N N 596 0 3 0.00 0 0 0.00 0 0 0 774 418 596 0.00 2.29 0 0 596 596 596 596 596 596 596 57 178 500 0 1 1 11422478 68 -0.24 0.24 12 0.00 -2469.00 2485.00 4080 20240430 -85.39 550 20250228 8.36 1065 -44.04 20250113 550 8.36 20250228 2150 -72.28 20240821 175 240.57 20240718 0.00 Y 079970 500 57 억 261283 N N 0 N 00 N
11 20250429 150650 58 100.00 KOSDAQ IT 서비스 N N N N N 596 0 3 0.00 0 0 0.00 0 0 0 774 418 596 0.00 2.29 0 0 596 596 596 596 596 596 596 57 178 500 0 1 1 11422478 68 -0.24 0.24 12 0.00 -2469.00 2485.00 4080 20240430 -85.39 550 20250228 8.36 1065 -44.04 20250113 550 8.36 20250228 2150 -72.28 20240821 175 240.57 20240718 0.00 Y 079970 500 57 억 261283 N N 0 N 00 N
12 20250429 140651 58 100.00 KOSDAQ IT 서비스 N N N N N 596 0 3 0.00 0 0 0.00 0 0 0 774 418 596 0.00 2.29 0 0 596 596 596 596 596 596 596 57 178 500 0 1 1 11422478 68 -0.24 0.24 12 0.00 -2469.00 2485.00 4080 20240430 -85.39 550 20250228 8.36 1065 -44.04 20250113 550 8.36 20250228 2150 -72.28 20240821 175 240.57 20240718 0.00 Y 079970 500 57 억 261283 N N 0 N 00 N