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
201490/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
20250430,160931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1826,-9,5,-0.49,87070049,47477,89.60,1840,1848,1819,2385,1285,1835,1834.11,1.13,0,-404,1858,1846,1823,1811,1788,1852,1817,156,550,500,1280,1,1,30390092,555,101.44,0.38,12,0.16,18.00,4828.00,2975,20240422,-38.62,1610,20241209,13.42,2000,-8.70,20250411,1610,13.42,20250410,2710,-32.62,20240516,1610,13.42,20241209,4.52,Y,201490,500,156 억,,342040,N,N,353,N,00,N
20250430,150939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1826,-9,5,-0.49,81853101,44620,84.21,1840,1848,1819,2385,1285,1835,1834.45,1.13,0,-515,1858,1846,1823,1811,1788,1852,1817,156,550,500,1280,1,1,30390092,555,101.44,0.38,12,0.15,18.00,4828.00,2975,20240422,-38.62,1610,20241209,13.42,2000,-8.70,20250411,1610,13.42,20250410,2710,-32.62,20240516,1610,13.42,20241209,4.52,Y,201490,500,156 억,,342040,N,N,53,N,00,N
20250430,140941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1830,-5,5,-0.27,71692219,39040,73.68,1840,1848,1820,2385,1285,1835,1836.38,1.13,0,-1175,1858,1846,1823,1811,1788,1852,1817,156,550,500,1280,1,1,30390092,556,101.67,0.38,12,0.13,18.00,4828.00,2975,20240422,-38.49,1610,20241209,13.66,2000,-8.50,20250411,1610,13.66,20250410,2710,-32.47,20240516,1610,13.66,20241209,4.52,Y,201490,500,156 억,,342040,N,N,53,N,00,N
20250430,130938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1835,0,3,0.00,70352827,38307,72.29,1840,1848,1820,2385,1285,1835,1836.55,1.13,0,-1118,1858,1846,1823,1811,1788,1852,1817,156,550,500,1280,1,1,30390092,558,101.94,0.38,12,0.13,18.00,4828.00,2975,20240422,-38.32,1610,20241209,13.98,2000,-8.25,20250411,1610,13.98,20250410,2710,-32.29,20240516,1610,13.98,20241209,4.52,Y,201490,500,156 억,,342040,N,N,53,N,00,N
20250430,120942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1833,-2,5,-0.11,52943703,28813,54.38,1840,1848,1829,2385,1285,1835,1837.49,1.13,0,-1556,1858,1846,1823,1811,1788,1852,1817,156,550,500,1280,1,1,30390092,557,101.83,0.38,12,0.09,18.00,4828.00,2975,20240422,-38.39,1610,20241209,13.85,2000,-8.35,20250411,1610,13.85,20250410,2710,-32.36,20240516,1610,13.85,20241209,4.52,Y,201490,500,156 억,,342040,N,N,53,N,00,N
20250430,110939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1833,-2,5,-0.11,34406672,18733,35.35,1840,1848,1829,2385,1285,1835,1836.69,1.13,0,-1927,1858,1846,1823,1811,1788,1852,1817,156,550,500,1280,1,1,30390092,557,101.83,0.38,12,0.06,18.00,4828.00,2975,20240422,-38.39,1610,20241209,13.85,2000,-8.35,20250411,1610,13.85,20250410,2710,-32.36,20240516,1610,13.85,20241209,4.52,Y,201490,500,156 억,,342040,N,N,53,N,00,N
20250430,100942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1843,8,2,0.44,24490671,13330,25.16,1840,1848,1829,2385,1285,1835,1837.26,1.13,0,-203,1858,1846,1823,1811,1788,1852,1817,156,550,500,1280,1,1,30390092,560,102.39,0.38,12,0.04,18.00,4828.00,2975,20240422,-38.05,1610,20241209,14.47,2000,-7.85,20250411,1610,14.47,20250410,2710,-31.99,20240516,1610,14.47,20241209,4.52,Y,201490,500,156 억,,342040,N,N,53,N,00,N
20250430,090943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1841,6,2,0.33,1561329,852,1.61,1840,1848,1829,2385,1285,1835,1832.55,1.13,0,328,1858,1846,1823,1811,1788,1852,1817,156,550,500,1280,1,1,30390092,559,102.28,0.38,12,0.00,18.00,4828.00,2975,20240422,-38.12,1610,20241209,14.35,2000,-7.95,20250411,1610,14.35,20250410,2710,-32.07,20240516,1610,14.35,20241209,4.52,Y,201490,500,156 억,,342040,N,N,53,N,00,N
20250429,160931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1835,6,2,0.33,96259608,52978,100.79,1830,1835,1800,2375,1281,1829,1816.44,1.09,0,18113,1874,1851,1836,1813,1798,1844,1806,156,546,500,1280,1,1,30390092,558,101.94,0.38,12,0.17,18.00,4828.00,2975,20240422,-38.32,1610,20241209,13.98,2000,-8.25,20250411,1610,13.98,20250410,2710,-32.29,20240516,1610,13.98,20241209,4.52,Y,201490,500,156 억,,330433,N,N,53,N,00,N
20250429,150935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1832,3,2,0.16,88195916,48583,92.42,1830,1832,1800,2375,1281,1829,1815.37,1.09,0,18182,1874,1851,1836,1813,1798,1844,1806,156,546,500,1280,1,1,30390092,557,101.78,0.38,12,0.16,18.00,4828.00,2975,20240422,-38.42,1610,20241209,13.79,2000,-8.40,20250411,1610,13.79,20250410,2710,-32.40,20240516,1610,13.79,20241209,4.52,Y,201490,500,156 억,,330433,N,N,98,N,00,N
20250429,140937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1831,2,2,0.11,81132350,44716,85.07,1830,1832,1800,2375,1281,1829,1814.39,1.09,0,17540,1874,1851,1836,1813,1798,1844,1806,156,546,500,1280,1,1,30390092,556,101.72,0.38,12,0.15,18.00,4828.00,2975,20240422,-38.45,1610,20241209,13.73,2000,-8.45,20250411,1610,13.73,20250410,2710,-32.44,20240516,1610,13.73,20241209,4.52,Y,201490,500,156 억,,330433,N,N,98,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 160931 57 100.00 KOSDAQ IT 서비스 N N N N N 1826 -9 5 -0.49 87070049 47477 89.60 1840 1848 1819 2385 1285 1835 1834.11 1.13 0 -404 1858 1846 1823 1811 1788 1852 1817 156 550 500 1280 1 1 30390092 555 101.44 0.38 12 0.16 18.00 4828.00 2975 20240422 -38.62 1610 20241209 13.42 2000 -8.70 20250411 1610 13.42 20250410 2710 -32.62 20240516 1610 13.42 20241209 4.52 Y 201490 500 156 억 342040 N N 353 N 00 N
3 20250430 150939 57 100.00 KOSDAQ IT 서비스 N N N N N 1826 -9 5 -0.49 81853101 44620 84.21 1840 1848 1819 2385 1285 1835 1834.45 1.13 0 -515 1858 1846 1823 1811 1788 1852 1817 156 550 500 1280 1 1 30390092 555 101.44 0.38 12 0.15 18.00 4828.00 2975 20240422 -38.62 1610 20241209 13.42 2000 -8.70 20250411 1610 13.42 20250410 2710 -32.62 20240516 1610 13.42 20241209 4.52 Y 201490 500 156 억 342040 N N 53 N 00 N
4 20250430 140941 57 100.00 KOSDAQ IT 서비스 N N N N N 1830 -5 5 -0.27 71692219 39040 73.68 1840 1848 1820 2385 1285 1835 1836.38 1.13 0 -1175 1858 1846 1823 1811 1788 1852 1817 156 550 500 1280 1 1 30390092 556 101.67 0.38 12 0.13 18.00 4828.00 2975 20240422 -38.49 1610 20241209 13.66 2000 -8.50 20250411 1610 13.66 20250410 2710 -32.47 20240516 1610 13.66 20241209 4.52 Y 201490 500 156 억 342040 N N 53 N 00 N
5 20250430 130938 57 100.00 KOSDAQ IT 서비스 N N N N N 1835 0 3 0.00 70352827 38307 72.29 1840 1848 1820 2385 1285 1835 1836.55 1.13 0 -1118 1858 1846 1823 1811 1788 1852 1817 156 550 500 1280 1 1 30390092 558 101.94 0.38 12 0.13 18.00 4828.00 2975 20240422 -38.32 1610 20241209 13.98 2000 -8.25 20250411 1610 13.98 20250410 2710 -32.29 20240516 1610 13.98 20241209 4.52 Y 201490 500 156 억 342040 N N 53 N 00 N
6 20250430 120942 57 100.00 KOSDAQ IT 서비스 N N N N N 1833 -2 5 -0.11 52943703 28813 54.38 1840 1848 1829 2385 1285 1835 1837.49 1.13 0 -1556 1858 1846 1823 1811 1788 1852 1817 156 550 500 1280 1 1 30390092 557 101.83 0.38 12 0.09 18.00 4828.00 2975 20240422 -38.39 1610 20241209 13.85 2000 -8.35 20250411 1610 13.85 20250410 2710 -32.36 20240516 1610 13.85 20241209 4.52 Y 201490 500 156 억 342040 N N 53 N 00 N
7 20250430 110939 57 100.00 KOSDAQ IT 서비스 N N N N N 1833 -2 5 -0.11 34406672 18733 35.35 1840 1848 1829 2385 1285 1835 1836.69 1.13 0 -1927 1858 1846 1823 1811 1788 1852 1817 156 550 500 1280 1 1 30390092 557 101.83 0.38 12 0.06 18.00 4828.00 2975 20240422 -38.39 1610 20241209 13.85 2000 -8.35 20250411 1610 13.85 20250410 2710 -32.36 20240516 1610 13.85 20241209 4.52 Y 201490 500 156 억 342040 N N 53 N 00 N
8 20250430 100942 57 100.00 KOSDAQ IT 서비스 N N N N N 1843 8 2 0.44 24490671 13330 25.16 1840 1848 1829 2385 1285 1835 1837.26 1.13 0 -203 1858 1846 1823 1811 1788 1852 1817 156 550 500 1280 1 1 30390092 560 102.39 0.38 12 0.04 18.00 4828.00 2975 20240422 -38.05 1610 20241209 14.47 2000 -7.85 20250411 1610 14.47 20250410 2710 -31.99 20240516 1610 14.47 20241209 4.52 Y 201490 500 156 억 342040 N N 53 N 00 N
9 20250430 090943 57 100.00 KOSDAQ IT 서비스 N N N N N 1841 6 2 0.33 1561329 852 1.61 1840 1848 1829 2385 1285 1835 1832.55 1.13 0 328 1858 1846 1823 1811 1788 1852 1817 156 550 500 1280 1 1 30390092 559 102.28 0.38 12 0.00 18.00 4828.00 2975 20240422 -38.12 1610 20241209 14.35 2000 -7.95 20250411 1610 14.35 20250410 2710 -32.07 20240516 1610 14.35 20241209 4.52 Y 201490 500 156 억 342040 N N 53 N 00 N
10 20250429 160931 57 100.00 KOSDAQ IT 서비스 N N N N N 1835 6 2 0.33 96259608 52978 100.79 1830 1835 1800 2375 1281 1829 1816.44 1.09 0 18113 1874 1851 1836 1813 1798 1844 1806 156 546 500 1280 1 1 30390092 558 101.94 0.38 12 0.17 18.00 4828.00 2975 20240422 -38.32 1610 20241209 13.98 2000 -8.25 20250411 1610 13.98 20250410 2710 -32.29 20240516 1610 13.98 20241209 4.52 Y 201490 500 156 억 330433 N N 53 N 00 N
11 20250429 150935 57 100.00 KOSDAQ IT 서비스 N N N N N 1832 3 2 0.16 88195916 48583 92.42 1830 1832 1800 2375 1281 1829 1815.37 1.09 0 18182 1874 1851 1836 1813 1798 1844 1806 156 546 500 1280 1 1 30390092 557 101.78 0.38 12 0.16 18.00 4828.00 2975 20240422 -38.42 1610 20241209 13.79 2000 -8.40 20250411 1610 13.79 20250410 2710 -32.40 20240516 1610 13.79 20241209 4.52 Y 201490 500 156 억 330433 N N 98 N 00 N
12 20250429 140937 57 100.00 KOSDAQ IT 서비스 N N N N N 1831 2 2 0.11 81132350 44716 85.07 1830 1832 1800 2375 1281 1829 1814.39 1.09 0 17540 1874 1851 1836 1813 1798 1844 1806 156 546 500 1280 1 1 30390092 556 101.72 0.38 12 0.15 18.00 4828.00 2975 20240422 -38.45 1610 20241209 13.73 2000 -8.45 20250411 1610 13.73 20250410 2710 -32.44 20240516 1610 13.73 20241209 4.52 Y 201490 500 156 억 330433 N N 98 N 00 N