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
288980/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
20250430,161104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1211,-36,5,-2.89,540476612,446170,98.96,1235,1247,1190,1621,873,1247,1211.37,2.10,0,-48617,1311,1279,1248,1216,1185,1263,1200,173,374,500,740,1,1,34556562,418,-12.36,1.13,12,1.29,-98.00,1070.00,2795,20240426,-56.67,910,20250407,33.08,1570,-22.87,20250424,910,33.08,20250407,2740,-55.80,20240430,910,33.08,20250407,2.61,Y,288980,500,172 억,,726897,N,N,13123,N,00,N
20250430,151113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1217,-30,5,-2.41,512062679,422720,93.76,1235,1247,1190,1621,873,1247,1211.35,2.10,0,-50276,1311,1279,1248,1216,1185,1263,1200,173,374,500,740,1,1,34556562,421,-12.42,1.14,12,1.22,-98.00,1070.00,2795,20240426,-56.46,910,20250407,33.74,1570,-22.48,20250424,910,33.74,20250407,2740,-55.58,20240430,910,33.74,20250407,2.61,Y,288980,500,172 억,,726897,N,N,15015,N,00,N
20250430,141114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1208,-39,5,-3.13,476713163,393530,87.29,1235,1247,1190,1621,873,1247,1211.38,2.10,0,-64249,1311,1279,1248,1216,1185,1263,1200,173,374,500,740,1,1,34556562,417,-12.33,1.13,12,1.14,-98.00,1070.00,2795,20240426,-56.78,910,20250407,32.75,1570,-23.06,20250424,910,32.75,20250407,2740,-55.91,20240430,910,32.75,20250407,2.61,Y,288980,500,172 억,,726897,N,N,15015,N,00,N
20250430,131111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1211,-36,5,-2.89,435433107,359331,79.70,1235,1247,1190,1621,873,1247,1211.79,2.10,0,-63112,1311,1279,1248,1216,1185,1263,1200,173,374,500,740,1,1,34556562,418,-12.36,1.13,12,1.04,-98.00,1070.00,2795,20240426,-56.67,910,20250407,33.08,1570,-22.87,20250424,910,33.08,20250407,2740,-55.80,20240430,910,33.08,20250407,2.61,Y,288980,500,172 억,,726897,N,N,15015,N,00,N
20250430,121115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1203,-44,5,-3.53,403716651,333080,73.88,1235,1247,1190,1621,873,1247,1212.07,2.10,0,-58319,1311,1279,1248,1216,1185,1263,1200,173,374,500,740,1,1,34556562,416,-12.28,1.12,12,0.96,-98.00,1070.00,2795,20240426,-56.96,910,20250407,32.20,1570,-23.38,20250424,910,32.20,20250407,2740,-56.09,20240430,910,32.20,20250407,2.61,Y,288980,500,172 억,,726897,N,N,15015,N,00,N
20250430,111113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1201,-46,5,-3.69,365551818,301375,66.85,1235,1247,1190,1621,873,1247,1212.95,2.10,0,-65015,1311,1279,1248,1216,1185,1263,1200,173,374,500,740,1,1,34556562,415,-12.26,1.12,12,0.87,-98.00,1070.00,2795,20240426,-57.03,910,20250407,31.98,1570,-23.50,20250424,910,31.98,20250407,2740,-56.17,20240430,910,31.98,20250407,2.61,Y,288980,500,172 억,,726897,N,N,15015,N,00,N
20250430,101116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1196,-51,5,-4.09,263957399,216484,48.02,1235,1247,1195,1621,873,1247,1219.29,2.10,0,-59346,1311,1279,1248,1216,1185,1263,1200,173,374,500,740,1,1,34556562,413,-12.20,1.12,12,0.63,-98.00,1070.00,2795,20240426,-57.21,910,20250407,31.43,1570,-23.82,20250424,910,31.43,20250407,2740,-56.35,20240430,910,31.43,20250407,2.61,Y,288980,500,172 억,,726897,N,N,15015,N,00,N
20250430,091119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1232,-15,5,-1.20,64694425,52799,11.71,1235,1247,1214,1621,873,1247,1225.30,2.10,0,-3391,1311,1279,1248,1216,1185,1263,1200,173,374,500,740,1,1,34556562,426,-12.57,1.15,12,0.15,-98.00,1070.00,2795,20240426,-55.92,910,20250407,35.38,1570,-21.53,20250424,910,35.38,20250407,2740,-55.04,20240430,910,35.38,20250407,2.61,Y,288980,500,172 억,,726897,N,N,15015,N,00,N
20250429,161103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1247,-3,5,-0.24,560899984,448550,42.30,1255,1280,1217,1625,875,1250,1250.47,1.95,0,11434,1356,1303,1275,1222,1194,1289,1208,173,375,500,750,1,1,34556562,431,-12.72,1.17,12,1.30,-98.00,1070.00,2795,20240426,-55.38,910,20250407,37.03,1570,-20.57,20250424,910,37.03,20250407,2790,-55.30,20240429,910,37.03,20250407,2.41,Y,288980,500,172 억,,675167,N,N,15015,N,00,N
20250429,151108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1255,5,2,0.40,542118354,433522,40.89,1255,1280,1217,1625,875,1250,1250.50,1.95,0,10587,1356,1303,1275,1222,1194,1289,1208,173,375,500,750,1,1,34556562,434,-12.81,1.17,12,1.25,-98.00,1070.00,2795,20240426,-55.10,910,20250407,37.91,1570,-20.06,20250424,910,37.91,20250407,2790,-55.02,20240429,910,37.91,20250407,2.41,Y,288980,500,172 억,,675167,N,N,59892,N,00,N
20250429,141111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1253,3,2,0.24,476546018,381065,35.94,1255,1280,1217,1625,875,1250,1250.56,1.95,0,9830,1356,1303,1275,1222,1194,1289,1208,173,375,500,750,1,1,34556562,433,-12.79,1.17,12,1.10,-98.00,1070.00,2795,20240426,-55.17,910,20250407,37.69,1570,-20.19,20250424,910,37.69,20250407,2790,-55.09,20240429,910,37.69,20250407,2.41,Y,288980,500,172 억,,675167,N,N,59892,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 161104 57 100.00 KOSDAQ IT 서비스 N N N N N 1211 -36 5 -2.89 540476612 446170 98.96 1235 1247 1190 1621 873 1247 1211.37 2.10 0 -48617 1311 1279 1248 1216 1185 1263 1200 173 374 500 740 1 1 34556562 418 -12.36 1.13 12 1.29 -98.00 1070.00 2795 20240426 -56.67 910 20250407 33.08 1570 -22.87 20250424 910 33.08 20250407 2740 -55.80 20240430 910 33.08 20250407 2.61 Y 288980 500 172 억 726897 N N 13123 N 00 N
3 20250430 151113 57 100.00 KOSDAQ IT 서비스 N N N N N 1217 -30 5 -2.41 512062679 422720 93.76 1235 1247 1190 1621 873 1247 1211.35 2.10 0 -50276 1311 1279 1248 1216 1185 1263 1200 173 374 500 740 1 1 34556562 421 -12.42 1.14 12 1.22 -98.00 1070.00 2795 20240426 -56.46 910 20250407 33.74 1570 -22.48 20250424 910 33.74 20250407 2740 -55.58 20240430 910 33.74 20250407 2.61 Y 288980 500 172 억 726897 N N 15015 N 00 N
4 20250430 141114 57 100.00 KOSDAQ IT 서비스 N N N N N 1208 -39 5 -3.13 476713163 393530 87.29 1235 1247 1190 1621 873 1247 1211.38 2.10 0 -64249 1311 1279 1248 1216 1185 1263 1200 173 374 500 740 1 1 34556562 417 -12.33 1.13 12 1.14 -98.00 1070.00 2795 20240426 -56.78 910 20250407 32.75 1570 -23.06 20250424 910 32.75 20250407 2740 -55.91 20240430 910 32.75 20250407 2.61 Y 288980 500 172 억 726897 N N 15015 N 00 N
5 20250430 131111 57 100.00 KOSDAQ IT 서비스 N N N N N 1211 -36 5 -2.89 435433107 359331 79.70 1235 1247 1190 1621 873 1247 1211.79 2.10 0 -63112 1311 1279 1248 1216 1185 1263 1200 173 374 500 740 1 1 34556562 418 -12.36 1.13 12 1.04 -98.00 1070.00 2795 20240426 -56.67 910 20250407 33.08 1570 -22.87 20250424 910 33.08 20250407 2740 -55.80 20240430 910 33.08 20250407 2.61 Y 288980 500 172 억 726897 N N 15015 N 00 N
6 20250430 121115 57 100.00 KOSDAQ IT 서비스 N N N N N 1203 -44 5 -3.53 403716651 333080 73.88 1235 1247 1190 1621 873 1247 1212.07 2.10 0 -58319 1311 1279 1248 1216 1185 1263 1200 173 374 500 740 1 1 34556562 416 -12.28 1.12 12 0.96 -98.00 1070.00 2795 20240426 -56.96 910 20250407 32.20 1570 -23.38 20250424 910 32.20 20250407 2740 -56.09 20240430 910 32.20 20250407 2.61 Y 288980 500 172 억 726897 N N 15015 N 00 N
7 20250430 111113 57 100.00 KOSDAQ IT 서비스 N N N N N 1201 -46 5 -3.69 365551818 301375 66.85 1235 1247 1190 1621 873 1247 1212.95 2.10 0 -65015 1311 1279 1248 1216 1185 1263 1200 173 374 500 740 1 1 34556562 415 -12.26 1.12 12 0.87 -98.00 1070.00 2795 20240426 -57.03 910 20250407 31.98 1570 -23.50 20250424 910 31.98 20250407 2740 -56.17 20240430 910 31.98 20250407 2.61 Y 288980 500 172 억 726897 N N 15015 N 00 N
8 20250430 101116 57 100.00 KOSDAQ IT 서비스 N N N N N 1196 -51 5 -4.09 263957399 216484 48.02 1235 1247 1195 1621 873 1247 1219.29 2.10 0 -59346 1311 1279 1248 1216 1185 1263 1200 173 374 500 740 1 1 34556562 413 -12.20 1.12 12 0.63 -98.00 1070.00 2795 20240426 -57.21 910 20250407 31.43 1570 -23.82 20250424 910 31.43 20250407 2740 -56.35 20240430 910 31.43 20250407 2.61 Y 288980 500 172 억 726897 N N 15015 N 00 N
9 20250430 091119 57 100.00 KOSDAQ IT 서비스 N N N N N 1232 -15 5 -1.20 64694425 52799 11.71 1235 1247 1214 1621 873 1247 1225.30 2.10 0 -3391 1311 1279 1248 1216 1185 1263 1200 173 374 500 740 1 1 34556562 426 -12.57 1.15 12 0.15 -98.00 1070.00 2795 20240426 -55.92 910 20250407 35.38 1570 -21.53 20250424 910 35.38 20250407 2740 -55.04 20240430 910 35.38 20250407 2.61 Y 288980 500 172 억 726897 N N 15015 N 00 N
10 20250429 161103 57 100.00 KOSDAQ IT 서비스 N N N N N 1247 -3 5 -0.24 560899984 448550 42.30 1255 1280 1217 1625 875 1250 1250.47 1.95 0 11434 1356 1303 1275 1222 1194 1289 1208 173 375 500 750 1 1 34556562 431 -12.72 1.17 12 1.30 -98.00 1070.00 2795 20240426 -55.38 910 20250407 37.03 1570 -20.57 20250424 910 37.03 20250407 2790 -55.30 20240429 910 37.03 20250407 2.41 Y 288980 500 172 억 675167 N N 15015 N 00 N
11 20250429 151108 57 100.00 KOSDAQ IT 서비스 N N N N N 1255 5 2 0.40 542118354 433522 40.89 1255 1280 1217 1625 875 1250 1250.50 1.95 0 10587 1356 1303 1275 1222 1194 1289 1208 173 375 500 750 1 1 34556562 434 -12.81 1.17 12 1.25 -98.00 1070.00 2795 20240426 -55.10 910 20250407 37.91 1570 -20.06 20250424 910 37.91 20250407 2790 -55.02 20240429 910 37.91 20250407 2.41 Y 288980 500 172 억 675167 N N 59892 N 00 N
12 20250429 141111 57 100.00 KOSDAQ IT 서비스 N N N N N 1253 3 2 0.24 476546018 381065 35.94 1255 1280 1217 1625 875 1250 1250.56 1.95 0 9830 1356 1303 1275 1222 1194 1289 1208 173 375 500 750 1 1 34556562 433 -12.79 1.17 12 1.10 -98.00 1070.00 2795 20240426 -55.17 910 20250407 37.69 1570 -20.19 20250424 910 37.69 20250407 2790 -55.09 20240429 910 37.69 20250407 2.41 Y 288980 500 172 억 675167 N N 59892 N 00 N