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
090850/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
20250430,160717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5310,30,2,0.57,271501565,51503,166.57,5250,5310,5210,6860,3700,5280,5271.57,9.57,0,18349,5400,5340,5290,5230,5180,5315,5205,119,1580,500,3800,10,1,23746361,1261,10.58,1.30,12,0.22,502.00,4097.00,6680,20241111,-20.51,4815,20250203,10.28,5500,-3.45,20250407,4815,10.28,20250203,6680,-20.51,20241111,4815,10.28,20250203,1.46,Y,090850,500,118 억,,2271702,N,N,214,N,00,N
20250430,150723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5280,0,3,0.00,225727905,42851,138.59,5250,5310,5210,6860,3700,5280,5267.74,9.57,0,12670,5400,5340,5290,5230,5180,5315,5205,119,1580,500,3800,10,1,23746361,1254,10.52,1.29,12,0.18,502.00,4097.00,6680,20241111,-20.96,4815,20250203,9.66,5500,-4.00,20250407,4815,9.66,20250203,6680,-20.96,20241111,4815,9.66,20250203,1.46,Y,090850,500,118 억,,2271702,N,N,1827,N,00,N
20250430,140724,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5290,10,2,0.19,190932465,36257,117.26,5250,5310,5210,6860,3700,5280,5266.09,9.57,0,9897,5400,5340,5290,5230,5180,5315,5205,119,1580,500,3800,10,1,23746361,1256,10.54,1.29,12,0.15,502.00,4097.00,6680,20241111,-20.81,4815,20250203,9.87,5500,-3.82,20250407,4815,9.87,20250203,6680,-20.81,20241111,4815,9.87,20250203,1.46,Y,090850,500,118 억,,2271702,N,N,1827,N,00,N
20250430,130723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5280,0,3,0.00,157746415,29986,96.98,5250,5310,5210,6860,3700,5280,5260.67,9.57,0,9241,5400,5340,5290,5230,5180,5315,5205,119,1580,500,3800,10,1,23746361,1254,10.52,1.29,12,0.13,502.00,4097.00,6680,20241111,-20.96,4815,20250203,9.66,5500,-4.00,20250407,4815,9.66,20250203,6680,-20.96,20241111,4815,9.66,20250203,1.46,Y,090850,500,118 억,,2271702,N,N,1827,N,00,N
20250430,120726,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5280,0,3,0.00,137131680,26085,84.36,5250,5310,5210,6860,3700,5280,5257.11,9.57,0,7520,5400,5340,5290,5230,5180,5315,5205,119,1580,500,3800,10,1,23746361,1254,10.52,1.29,12,0.11,502.00,4097.00,6680,20241111,-20.96,4815,20250203,9.66,5500,-4.00,20250407,4815,9.66,20250203,6680,-20.96,20241111,4815,9.66,20250203,1.46,Y,090850,500,118 억,,2271702,N,N,1827,N,00,N
20250430,110723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5240,-40,5,-0.76,70118970,13385,43.29,5250,5280,5210,6860,3700,5280,5238.62,9.57,0,-263,5400,5340,5290,5230,5180,5315,5205,119,1580,500,3800,10,1,23746361,1244,10.44,1.28,12,0.06,502.00,4097.00,6680,20241111,-21.56,4815,20250203,8.83,5500,-4.73,20250407,4815,8.83,20250203,6680,-21.56,20241111,4815,8.83,20250203,1.46,Y,090850,500,118 억,,2271702,N,N,1827,N,00,N
20250430,100726,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5250,-30,5,-0.57,27268310,5193,16.79,5250,5280,5230,6860,3700,5280,5250.97,9.57,0,-515,5400,5340,5290,5230,5180,5315,5205,119,1580,500,3800,10,1,23746361,1247,10.46,1.28,12,0.02,502.00,4097.00,6680,20241111,-21.41,4815,20250203,9.03,5500,-4.55,20250407,4815,9.03,20250203,6680,-21.41,20241111,4815,9.03,20250203,1.46,Y,090850,500,118 억,,2271702,N,N,1827,N,00,N
20250430,090727,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5250,-30,5,-0.57,2319760,442,1.43,5250,5270,5230,6860,3700,5280,5248.33,9.57,0,-55,5400,5340,5290,5230,5180,5315,5205,119,1580,500,3800,10,1,23746361,1247,10.46,1.28,12,0.00,502.00,4097.00,6680,20241111,-21.41,4815,20250203,9.03,5500,-4.55,20250407,4815,9.03,20250203,6680,-21.41,20241111,4815,9.03,20250203,1.46,Y,090850,500,118 억,,2271702,N,N,1827,N,00,N
20250429,160717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5280,-20,5,-0.38,162975820,30829,114.58,5340,5350,5240,6890,3710,5300,5286.42,9.55,0,4204,5420,5360,5310,5250,5200,5335,5225,119,1590,500,3810,10,1,23746361,1254,10.52,1.29,12,0.13,502.00,4097.00,6680,20241111,-20.96,4815,20250203,9.66,5500,-4.00,20250407,4815,9.66,20250203,6680,-20.96,20241111,4815,9.66,20250203,1.46,Y,090850,500,118 억,,2266640,N,N,1827,N,00,N
20250429,150720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5270,-30,5,-0.57,144570840,27339,101.61,5340,5350,5240,6890,3710,5300,5288.04,9.55,0,4551,5420,5360,5310,5250,5200,5335,5225,119,1590,500,3810,10,1,23746361,1251,10.50,1.29,12,0.12,502.00,4097.00,6680,20241111,-21.11,4815,20250203,9.45,5500,-4.18,20250407,4815,9.45,20250203,6680,-21.11,20241111,4815,9.45,20250203,1.46,Y,090850,500,118 억,,2266640,N,N,6,N,00,N
20250429,140721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5300,0,3,0.00,108395080,20465,76.06,5340,5350,5280,6890,3710,5300,5296.59,9.55,0,3455,5420,5360,5310,5250,5200,5335,5225,119,1590,500,3810,10,1,23746361,1259,10.56,1.29,12,0.09,502.00,4097.00,6680,20241111,-20.66,4815,20250203,10.07,5500,-3.64,20250407,4815,10.07,20250203,6680,-20.66,20241111,4815,10.07,20250203,1.46,Y,090850,500,118 억,,2266640,N,N,6,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 160717 57 100.00 KOSDAQ IT 서비스 N N N N N 5310 30 2 0.57 271501565 51503 166.57 5250 5310 5210 6860 3700 5280 5271.57 9.57 0 18349 5400 5340 5290 5230 5180 5315 5205 119 1580 500 3800 10 1 23746361 1261 10.58 1.30 12 0.22 502.00 4097.00 6680 20241111 -20.51 4815 20250203 10.28 5500 -3.45 20250407 4815 10.28 20250203 6680 -20.51 20241111 4815 10.28 20250203 1.46 Y 090850 500 118 억 2271702 N N 214 N 00 N
3 20250430 150723 57 100.00 KOSDAQ IT 서비스 N N N N N 5280 0 3 0.00 225727905 42851 138.59 5250 5310 5210 6860 3700 5280 5267.74 9.57 0 12670 5400 5340 5290 5230 5180 5315 5205 119 1580 500 3800 10 1 23746361 1254 10.52 1.29 12 0.18 502.00 4097.00 6680 20241111 -20.96 4815 20250203 9.66 5500 -4.00 20250407 4815 9.66 20250203 6680 -20.96 20241111 4815 9.66 20250203 1.46 Y 090850 500 118 억 2271702 N N 1827 N 00 N
4 20250430 140724 57 100.00 KOSDAQ IT 서비스 N N N N N 5290 10 2 0.19 190932465 36257 117.26 5250 5310 5210 6860 3700 5280 5266.09 9.57 0 9897 5400 5340 5290 5230 5180 5315 5205 119 1580 500 3800 10 1 23746361 1256 10.54 1.29 12 0.15 502.00 4097.00 6680 20241111 -20.81 4815 20250203 9.87 5500 -3.82 20250407 4815 9.87 20250203 6680 -20.81 20241111 4815 9.87 20250203 1.46 Y 090850 500 118 억 2271702 N N 1827 N 00 N
5 20250430 130723 57 100.00 KOSDAQ IT 서비스 N N N N N 5280 0 3 0.00 157746415 29986 96.98 5250 5310 5210 6860 3700 5280 5260.67 9.57 0 9241 5400 5340 5290 5230 5180 5315 5205 119 1580 500 3800 10 1 23746361 1254 10.52 1.29 12 0.13 502.00 4097.00 6680 20241111 -20.96 4815 20250203 9.66 5500 -4.00 20250407 4815 9.66 20250203 6680 -20.96 20241111 4815 9.66 20250203 1.46 Y 090850 500 118 억 2271702 N N 1827 N 00 N
6 20250430 120726 57 100.00 KOSDAQ IT 서비스 N N N N N 5280 0 3 0.00 137131680 26085 84.36 5250 5310 5210 6860 3700 5280 5257.11 9.57 0 7520 5400 5340 5290 5230 5180 5315 5205 119 1580 500 3800 10 1 23746361 1254 10.52 1.29 12 0.11 502.00 4097.00 6680 20241111 -20.96 4815 20250203 9.66 5500 -4.00 20250407 4815 9.66 20250203 6680 -20.96 20241111 4815 9.66 20250203 1.46 Y 090850 500 118 억 2271702 N N 1827 N 00 N
7 20250430 110723 57 100.00 KOSDAQ IT 서비스 N N N N N 5240 -40 5 -0.76 70118970 13385 43.29 5250 5280 5210 6860 3700 5280 5238.62 9.57 0 -263 5400 5340 5290 5230 5180 5315 5205 119 1580 500 3800 10 1 23746361 1244 10.44 1.28 12 0.06 502.00 4097.00 6680 20241111 -21.56 4815 20250203 8.83 5500 -4.73 20250407 4815 8.83 20250203 6680 -21.56 20241111 4815 8.83 20250203 1.46 Y 090850 500 118 억 2271702 N N 1827 N 00 N
8 20250430 100726 57 100.00 KOSDAQ IT 서비스 N N N N N 5250 -30 5 -0.57 27268310 5193 16.79 5250 5280 5230 6860 3700 5280 5250.97 9.57 0 -515 5400 5340 5290 5230 5180 5315 5205 119 1580 500 3800 10 1 23746361 1247 10.46 1.28 12 0.02 502.00 4097.00 6680 20241111 -21.41 4815 20250203 9.03 5500 -4.55 20250407 4815 9.03 20250203 6680 -21.41 20241111 4815 9.03 20250203 1.46 Y 090850 500 118 억 2271702 N N 1827 N 00 N
9 20250430 090727 57 100.00 KOSDAQ IT 서비스 N N N N N 5250 -30 5 -0.57 2319760 442 1.43 5250 5270 5230 6860 3700 5280 5248.33 9.57 0 -55 5400 5340 5290 5230 5180 5315 5205 119 1580 500 3800 10 1 23746361 1247 10.46 1.28 12 0.00 502.00 4097.00 6680 20241111 -21.41 4815 20250203 9.03 5500 -4.55 20250407 4815 9.03 20250203 6680 -21.41 20241111 4815 9.03 20250203 1.46 Y 090850 500 118 억 2271702 N N 1827 N 00 N
10 20250429 160717 57 100.00 KOSDAQ IT 서비스 N N N N N 5280 -20 5 -0.38 162975820 30829 114.58 5340 5350 5240 6890 3710 5300 5286.42 9.55 0 4204 5420 5360 5310 5250 5200 5335 5225 119 1590 500 3810 10 1 23746361 1254 10.52 1.29 12 0.13 502.00 4097.00 6680 20241111 -20.96 4815 20250203 9.66 5500 -4.00 20250407 4815 9.66 20250203 6680 -20.96 20241111 4815 9.66 20250203 1.46 Y 090850 500 118 억 2266640 N N 1827 N 00 N
11 20250429 150720 57 100.00 KOSDAQ IT 서비스 N N N N N 5270 -30 5 -0.57 144570840 27339 101.61 5340 5350 5240 6890 3710 5300 5288.04 9.55 0 4551 5420 5360 5310 5250 5200 5335 5225 119 1590 500 3810 10 1 23746361 1251 10.50 1.29 12 0.12 502.00 4097.00 6680 20241111 -21.11 4815 20250203 9.45 5500 -4.18 20250407 4815 9.45 20250203 6680 -21.11 20241111 4815 9.45 20250203 1.46 Y 090850 500 118 억 2266640 N N 6 N 00 N
12 20250429 140721 57 100.00 KOSDAQ IT 서비스 N N N N N 5300 0 3 0.00 108395080 20465 76.06 5340 5350 5280 6890 3710 5300 5296.59 9.55 0 3455 5420 5360 5310 5250 5200 5335 5225 119 1590 500 3810 10 1 23746361 1259 10.56 1.29 12 0.09 502.00 4097.00 6680 20241111 -20.66 4815 20250203 10.07 5500 -3.64 20250407 4815 10.07 20250203 6680 -20.66 20241111 4815 10.07 20250203 1.46 Y 090850 500 118 억 2266640 N N 6 N 00 N