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
088340/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
20250430,160709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21300,300,2,1.43,15799096975,741856,50.50,20750,22500,20200,27300,14700,21000,21296.72,1.82,0,-48707,24466,22732,21616,19882,18766,22175,19325,22,6300,500,13020,50,1,4330068,922,40.65,2.92,12,17.13,524.00,7299.00,33500,20250408,-36.42,8520,20241209,150.00,33500,-36.42,20250408,9780,117.79,20250321,33500,-36.42,20250408,8520,150.00,20241209,1.51,Y,088340,500,21 억,,78939,N,N,1211,N,00,N
20250430,150714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20800,-200,5,-0.95,15157272600,711419,48.43,20750,22500,20200,27300,14700,21000,21305.70,1.82,0,-54114,24466,22732,21616,19882,18766,22175,19325,22,6300,500,13020,50,1,4330068,901,39.69,2.85,12,16.43,524.00,7299.00,33500,20250408,-37.91,8520,20241209,144.13,33500,-37.91,20250408,9780,112.68,20250321,33500,-37.91,20250408,8520,144.13,20241209,1.51,Y,088340,500,21 억,,78939,N,N,1582,N,00,N
20250430,140715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20950,-50,5,-0.24,14474712800,678458,46.19,20750,22500,20200,27300,14700,21000,21334.73,1.82,0,-52554,24466,22732,21616,19882,18766,22175,19325,22,6300,500,13020,50,1,4330068,907,39.98,2.87,12,15.67,524.00,7299.00,33500,20250408,-37.46,8520,20241209,145.89,33500,-37.46,20250408,9780,114.21,20250321,33500,-37.46,20250408,8520,145.89,20241209,1.51,Y,088340,500,21 억,,78939,N,N,1582,N,00,N
20250430,130714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20800,-200,5,-0.95,13475446300,630151,42.90,20750,22500,20200,27300,14700,21000,21384.48,1.82,0,-38804,24466,22732,21616,19882,18766,22175,19325,22,6300,500,13020,50,1,4330068,901,39.69,2.85,12,14.55,524.00,7299.00,33500,20250408,-37.91,8520,20241209,144.13,33500,-37.91,20250408,9780,112.68,20250321,33500,-37.91,20250408,8520,144.13,20241209,1.51,Y,088340,500,21 억,,78939,N,N,1582,N,00,N
20250430,120717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21100,100,2,0.48,6716741450,318732,21.70,20750,22050,20200,27300,14700,21000,21073.32,1.82,0,-8353,24466,22732,21616,19882,18766,22175,19325,22,6300,500,13020,50,1,4330068,914,40.27,2.89,12,7.36,524.00,7299.00,33500,20250408,-37.01,8520,20241209,147.65,33500,-37.01,20250408,9780,115.75,20250321,33500,-37.01,20250408,8520,147.65,20241209,1.51,Y,088340,500,21 억,,78939,N,N,1582,N,00,N
20250430,110715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21000,0,3,0.00,5079212525,241643,16.45,20750,22050,20200,27300,14700,21000,21019.49,1.82,0,6193,24466,22732,21616,19882,18766,22175,19325,22,6300,500,13020,50,1,4330068,909,40.08,2.88,12,5.58,524.00,7299.00,33500,20250408,-37.31,8520,20241209,146.48,33500,-37.31,20250408,9780,114.72,20250321,33500,-37.31,20250408,8520,146.48,20241209,1.51,Y,088340,500,21 억,,78939,N,N,1582,N,00,N
20250430,100717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20600,-400,5,-1.90,3488302775,165995,11.30,20750,22050,20200,27300,14700,21000,21014.51,1.82,0,6942,24466,22732,21616,19882,18766,22175,19325,22,6300,500,13020,50,1,4330068,892,39.31,2.82,12,3.83,524.00,7299.00,33500,20250408,-38.51,8520,20241209,141.78,33500,-38.51,20250408,9780,110.63,20250321,33500,-38.51,20250408,8520,141.78,20241209,1.51,Y,088340,500,21 억,,78939,N,N,1582,N,00,N
20250430,090718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21100,100,2,0.48,884319475,42632,2.90,20750,21150,20450,27300,14700,21000,20742.96,1.82,0,9557,24466,22732,21616,19882,18766,22175,19325,22,6300,500,13020,50,1,4330068,914,40.27,2.89,12,0.98,524.00,7299.00,33500,20250408,-37.01,8520,20241209,147.65,33500,-37.01,20250408,9780,115.75,20250321,33500,-37.01,20250408,8520,147.65,20241209,1.51,Y,088340,500,21 억,,78939,N,N,1582,N,00,N
20250429,160708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21000,1500,2,7.69,31632337525,1450320,337.77,22200,23350,20500,25350,13650,19500,21810.88,2.40,0,-19828,23566,21532,20516,18482,17466,21025,17975,22,5850,500,12090,50,1,4330068,909,40.08,2.88,12,33.49,524.00,7299.00,33500,20250408,-37.31,8520,20241209,146.48,33500,-37.31,20250408,9780,114.72,20250321,33500,-37.31,20250408,8520,146.48,20241209,1.56,Y,088340,500,21 억,,104037,N,N,1582,N,00,N
20250429,150712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21350,1850,2,9.49,31245358875,1432009,333.50,22200,23350,20500,25350,13650,19500,21819.25,2.40,0,-24039,23566,21532,20516,18482,17466,21025,17975,22,5850,500,12090,50,1,4330068,924,40.74,2.93,12,33.07,524.00,7299.00,33500,20250408,-36.27,8520,20241209,150.59,33500,-36.27,20250408,9780,118.30,20250321,33500,-36.27,20250408,8520,150.59,20241209,1.56,Y,088340,500,21 억,,104037,N,N,240,N,00,N
20250429,140713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21100,1600,2,8.21,29894508475,1368964,318.82,22200,23350,20500,25350,13650,19500,21837.32,2.40,0,-23556,23566,21532,20516,18482,17466,21025,17975,22,5850,500,12090,50,1,4330068,914,40.27,2.89,12,31.62,524.00,7299.00,33500,20250408,-37.01,8520,20241209,147.65,33500,-37.01,20250408,9780,115.75,20250321,33500,-37.01,20250408,8520,147.65,20241209,1.56,Y,088340,500,21 억,,104037,N,N,240,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 160709 57 100.00 KOSDAQ IT 서비스 N N N N N 21300 300 2 1.43 15799096975 741856 50.50 20750 22500 20200 27300 14700 21000 21296.72 1.82 0 -48707 24466 22732 21616 19882 18766 22175 19325 22 6300 500 13020 50 1 4330068 922 40.65 2.92 12 17.13 524.00 7299.00 33500 20250408 -36.42 8520 20241209 150.00 33500 -36.42 20250408 9780 117.79 20250321 33500 -36.42 20250408 8520 150.00 20241209 1.51 Y 088340 500 21 억 78939 N N 1211 N 00 N
3 20250430 150714 57 100.00 KOSDAQ IT 서비스 N N N N N 20800 -200 5 -0.95 15157272600 711419 48.43 20750 22500 20200 27300 14700 21000 21305.70 1.82 0 -54114 24466 22732 21616 19882 18766 22175 19325 22 6300 500 13020 50 1 4330068 901 39.69 2.85 12 16.43 524.00 7299.00 33500 20250408 -37.91 8520 20241209 144.13 33500 -37.91 20250408 9780 112.68 20250321 33500 -37.91 20250408 8520 144.13 20241209 1.51 Y 088340 500 21 억 78939 N N 1582 N 00 N
4 20250430 140715 57 100.00 KOSDAQ IT 서비스 N N N N N 20950 -50 5 -0.24 14474712800 678458 46.19 20750 22500 20200 27300 14700 21000 21334.73 1.82 0 -52554 24466 22732 21616 19882 18766 22175 19325 22 6300 500 13020 50 1 4330068 907 39.98 2.87 12 15.67 524.00 7299.00 33500 20250408 -37.46 8520 20241209 145.89 33500 -37.46 20250408 9780 114.21 20250321 33500 -37.46 20250408 8520 145.89 20241209 1.51 Y 088340 500 21 억 78939 N N 1582 N 00 N
5 20250430 130714 57 100.00 KOSDAQ IT 서비스 N N N N N 20800 -200 5 -0.95 13475446300 630151 42.90 20750 22500 20200 27300 14700 21000 21384.48 1.82 0 -38804 24466 22732 21616 19882 18766 22175 19325 22 6300 500 13020 50 1 4330068 901 39.69 2.85 12 14.55 524.00 7299.00 33500 20250408 -37.91 8520 20241209 144.13 33500 -37.91 20250408 9780 112.68 20250321 33500 -37.91 20250408 8520 144.13 20241209 1.51 Y 088340 500 21 억 78939 N N 1582 N 00 N
6 20250430 120717 57 100.00 KOSDAQ IT 서비스 N N N N N 21100 100 2 0.48 6716741450 318732 21.70 20750 22050 20200 27300 14700 21000 21073.32 1.82 0 -8353 24466 22732 21616 19882 18766 22175 19325 22 6300 500 13020 50 1 4330068 914 40.27 2.89 12 7.36 524.00 7299.00 33500 20250408 -37.01 8520 20241209 147.65 33500 -37.01 20250408 9780 115.75 20250321 33500 -37.01 20250408 8520 147.65 20241209 1.51 Y 088340 500 21 억 78939 N N 1582 N 00 N
7 20250430 110715 57 100.00 KOSDAQ IT 서비스 N N N N N 21000 0 3 0.00 5079212525 241643 16.45 20750 22050 20200 27300 14700 21000 21019.49 1.82 0 6193 24466 22732 21616 19882 18766 22175 19325 22 6300 500 13020 50 1 4330068 909 40.08 2.88 12 5.58 524.00 7299.00 33500 20250408 -37.31 8520 20241209 146.48 33500 -37.31 20250408 9780 114.72 20250321 33500 -37.31 20250408 8520 146.48 20241209 1.51 Y 088340 500 21 억 78939 N N 1582 N 00 N
8 20250430 100717 57 100.00 KOSDAQ IT 서비스 N N N N N 20600 -400 5 -1.90 3488302775 165995 11.30 20750 22050 20200 27300 14700 21000 21014.51 1.82 0 6942 24466 22732 21616 19882 18766 22175 19325 22 6300 500 13020 50 1 4330068 892 39.31 2.82 12 3.83 524.00 7299.00 33500 20250408 -38.51 8520 20241209 141.78 33500 -38.51 20250408 9780 110.63 20250321 33500 -38.51 20250408 8520 141.78 20241209 1.51 Y 088340 500 21 억 78939 N N 1582 N 00 N
9 20250430 090718 57 100.00 KOSDAQ IT 서비스 N N N N N 21100 100 2 0.48 884319475 42632 2.90 20750 21150 20450 27300 14700 21000 20742.96 1.82 0 9557 24466 22732 21616 19882 18766 22175 19325 22 6300 500 13020 50 1 4330068 914 40.27 2.89 12 0.98 524.00 7299.00 33500 20250408 -37.01 8520 20241209 147.65 33500 -37.01 20250408 9780 115.75 20250321 33500 -37.01 20250408 8520 147.65 20241209 1.51 Y 088340 500 21 억 78939 N N 1582 N 00 N
10 20250429 160708 57 100.00 KOSDAQ IT 서비스 N N N N N 21000 1500 2 7.69 31632337525 1450320 337.77 22200 23350 20500 25350 13650 19500 21810.88 2.40 0 -19828 23566 21532 20516 18482 17466 21025 17975 22 5850 500 12090 50 1 4330068 909 40.08 2.88 12 33.49 524.00 7299.00 33500 20250408 -37.31 8520 20241209 146.48 33500 -37.31 20250408 9780 114.72 20250321 33500 -37.31 20250408 8520 146.48 20241209 1.56 Y 088340 500 21 억 104037 N N 1582 N 00 N
11 20250429 150712 57 100.00 KOSDAQ IT 서비스 N N N N N 21350 1850 2 9.49 31245358875 1432009 333.50 22200 23350 20500 25350 13650 19500 21819.25 2.40 0 -24039 23566 21532 20516 18482 17466 21025 17975 22 5850 500 12090 50 1 4330068 924 40.74 2.93 12 33.07 524.00 7299.00 33500 20250408 -36.27 8520 20241209 150.59 33500 -36.27 20250408 9780 118.30 20250321 33500 -36.27 20250408 8520 150.59 20241209 1.56 Y 088340 500 21 억 104037 N N 240 N 00 N
12 20250429 140713 57 100.00 KOSDAQ IT 서비스 N N N N N 21100 1600 2 8.21 29894508475 1368964 318.82 22200 23350 20500 25350 13650 19500 21837.32 2.40 0 -23556 23566 21532 20516 18482 17466 21025 17975 22 5850 500 12090 50 1 4330068 914 40.27 2.89 12 31.62 524.00 7299.00 33500 20250408 -37.01 8520 20241209 147.65 33500 -37.01 20250408 9780 115.75 20250321 33500 -37.01 20250408 8520 147.65 20241209 1.56 Y 088340 500 21 억 104037 N N 240 N 00 N