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
303530/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
20250430,161122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6940,-70,5,-1.00,52707745,7611,74.10,6880,7010,6880,9110,4910,7010,6925.21,2.17,0,144,7283,7146,6933,6796,6583,7040,6690,37,2100,500,4900,10,1,7339299,509,-33.05,1.26,12,0.10,-210.00,5488.00,12460,20240514,-44.30,5930,20241209,17.03,8130,-14.64,20250204,5970,16.25,20250409,12460,-44.30,20240514,5930,17.03,20241209,2.65,Y,303530,500,36 억,,159310,N,Y,0,N,00,N
20250430,151132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6940,-70,5,-1.00,52159485,7532,73.33,6880,7010,6880,9110,4910,7010,6925.05,2.17,0,131,7283,7146,6933,6796,6583,7040,6690,37,2100,500,4900,10,1,7339299,509,-33.05,1.26,12,0.10,-210.00,5488.00,12460,20240514,-44.30,5930,20241209,17.03,8130,-14.64,20250204,5970,16.25,20250409,12460,-44.30,20240514,5930,17.03,20241209,2.65,Y,303530,500,36 억,,159310,N,N,0,N,00,N
20250430,141133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6940,-70,5,-1.00,28422785,4099,39.91,6880,7010,6880,9110,4910,7010,6934.08,2.17,0,253,7283,7146,6933,6796,6583,7040,6690,37,2100,500,4900,10,1,7339299,509,-33.05,1.26,12,0.06,-210.00,5488.00,12460,20240514,-44.30,5930,20241209,17.03,8130,-14.64,20250204,5970,16.25,20250409,12460,-44.30,20240514,5930,17.03,20241209,2.65,Y,303530,500,36 억,,159310,N,N,0,N,00,N
20250430,131130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6940,-70,5,-1.00,23829445,3437,33.46,6880,7010,6880,9110,4910,7010,6933.21,2.17,0,290,7283,7146,6933,6796,6583,7040,6690,37,2100,500,4900,10,1,7339299,509,-33.05,1.26,12,0.05,-210.00,5488.00,12460,20240514,-44.30,5930,20241209,17.03,8130,-14.64,20250204,5970,16.25,20250409,12460,-44.30,20240514,5930,17.03,20241209,2.65,Y,303530,500,36 억,,159310,N,N,0,N,00,N
20250430,121133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6930,-80,5,-1.14,21433745,3092,30.10,6880,7010,6880,9110,4910,7010,6932.00,2.17,0,301,7283,7146,6933,6796,6583,7040,6690,37,2100,500,4900,10,1,7339299,509,-33.00,1.26,12,0.04,-210.00,5488.00,12460,20240514,-44.38,5930,20241209,16.86,8130,-14.76,20250204,5970,16.08,20250409,12460,-44.38,20240514,5930,16.86,20241209,2.65,Y,303530,500,36 억,,159310,N,N,0,N,00,N
20250430,111131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6950,-60,5,-0.86,12317940,1777,17.30,6880,7010,6880,9110,4910,7010,6931.87,2.17,0,376,7283,7146,6933,6796,6583,7040,6690,37,2100,500,4900,10,1,7339299,510,-33.10,1.27,12,0.02,-210.00,5488.00,12460,20240514,-44.22,5930,20241209,17.20,8130,-14.51,20250204,5970,16.42,20250409,12460,-44.22,20240514,5930,17.20,20241209,2.65,Y,303530,500,36 억,,159310,N,N,0,N,00,N
20250430,101134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6960,-50,5,-0.71,11122190,1605,15.63,6880,7010,6880,9110,4910,7010,6929.71,2.17,0,459,7283,7146,6933,6796,6583,7040,6690,37,2100,500,4900,10,1,7339299,511,-33.14,1.27,12,0.02,-210.00,5488.00,12460,20240514,-44.14,5930,20241209,17.37,8130,-14.39,20250204,5970,16.58,20250409,12460,-44.14,20240514,5930,17.37,20241209,2.65,Y,303530,500,36 억,,159310,N,N,0,N,00,N
20250430,091137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6960,-50,5,-0.71,4162600,604,5.88,6880,6990,6880,9110,4910,7010,6891.72,2.17,0,27,7283,7146,6933,6796,6583,7040,6690,37,2100,500,4900,10,1,7339299,511,-33.14,1.27,12,0.01,-210.00,5488.00,12460,20240514,-44.14,5930,20241209,17.37,8130,-14.39,20250204,5970,16.58,20250409,12460,-44.14,20240514,5930,17.37,20241209,2.65,Y,303530,500,36 억,,159310,N,N,0,N,00,N
20250429,161121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7010,10,2,0.14,71566140,10268,68.22,7070,7070,6720,9100,4900,7000,6969.81,2.16,0,516,7293,7146,7073,6926,6853,7110,6890,37,2100,500,4900,10,1,7339299,514,-33.38,1.28,12,0.14,-210.00,5488.00,12460,20240514,-43.74,5930,20241209,18.21,8130,-13.78,20250204,5970,17.42,20250409,12460,-43.74,20240514,5930,18.21,20241209,2.70,Y,303530,500,36 억,,158788,N,N,0,N,00,N
20250429,151126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7010,10,2,0.14,68577660,9841,65.38,7070,7070,6720,9100,4900,7000,6968.57,2.16,0,542,7293,7146,7073,6926,6853,7110,6890,37,2100,500,4900,10,1,7339299,514,-33.38,1.28,12,0.13,-210.00,5488.00,12460,20240514,-43.74,5930,20241209,18.21,8130,-13.78,20250204,5970,17.42,20250409,12460,-43.74,20240514,5930,18.21,20241209,2.70,Y,303530,500,36 억,,158788,N,N,0,N,00,N
20250429,141129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7000,0,3,0.00,60520230,8689,57.73,7070,7070,6720,9100,4900,7000,6965.15,2.16,0,176,7293,7146,7073,6926,6853,7110,6890,37,2100,500,4900,10,1,7339299,514,-33.33,1.28,12,0.12,-210.00,5488.00,12460,20240514,-43.82,5930,20241209,18.04,8130,-13.90,20250204,5970,17.25,20250409,12460,-43.82,20240514,5930,18.04,20241209,2.70,Y,303530,500,36 억,,158788,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 161122 57 100.00 KOSDAQ IT 서비스 N N N N N 6940 -70 5 -1.00 52707745 7611 74.10 6880 7010 6880 9110 4910 7010 6925.21 2.17 0 144 7283 7146 6933 6796 6583 7040 6690 37 2100 500 4900 10 1 7339299 509 -33.05 1.26 12 0.10 -210.00 5488.00 12460 20240514 -44.30 5930 20241209 17.03 8130 -14.64 20250204 5970 16.25 20250409 12460 -44.30 20240514 5930 17.03 20241209 2.65 Y 303530 500 36 억 159310 N Y 0 N 00 N
3 20250430 151132 57 100.00 KOSDAQ IT 서비스 N N N N N 6940 -70 5 -1.00 52159485 7532 73.33 6880 7010 6880 9110 4910 7010 6925.05 2.17 0 131 7283 7146 6933 6796 6583 7040 6690 37 2100 500 4900 10 1 7339299 509 -33.05 1.26 12 0.10 -210.00 5488.00 12460 20240514 -44.30 5930 20241209 17.03 8130 -14.64 20250204 5970 16.25 20250409 12460 -44.30 20240514 5930 17.03 20241209 2.65 Y 303530 500 36 억 159310 N N 0 N 00 N
4 20250430 141133 57 100.00 KOSDAQ IT 서비스 N N N N N 6940 -70 5 -1.00 28422785 4099 39.91 6880 7010 6880 9110 4910 7010 6934.08 2.17 0 253 7283 7146 6933 6796 6583 7040 6690 37 2100 500 4900 10 1 7339299 509 -33.05 1.26 12 0.06 -210.00 5488.00 12460 20240514 -44.30 5930 20241209 17.03 8130 -14.64 20250204 5970 16.25 20250409 12460 -44.30 20240514 5930 17.03 20241209 2.65 Y 303530 500 36 억 159310 N N 0 N 00 N
5 20250430 131130 57 100.00 KOSDAQ IT 서비스 N N N N N 6940 -70 5 -1.00 23829445 3437 33.46 6880 7010 6880 9110 4910 7010 6933.21 2.17 0 290 7283 7146 6933 6796 6583 7040 6690 37 2100 500 4900 10 1 7339299 509 -33.05 1.26 12 0.05 -210.00 5488.00 12460 20240514 -44.30 5930 20241209 17.03 8130 -14.64 20250204 5970 16.25 20250409 12460 -44.30 20240514 5930 17.03 20241209 2.65 Y 303530 500 36 억 159310 N N 0 N 00 N
6 20250430 121133 57 100.00 KOSDAQ IT 서비스 N N N N N 6930 -80 5 -1.14 21433745 3092 30.10 6880 7010 6880 9110 4910 7010 6932.00 2.17 0 301 7283 7146 6933 6796 6583 7040 6690 37 2100 500 4900 10 1 7339299 509 -33.00 1.26 12 0.04 -210.00 5488.00 12460 20240514 -44.38 5930 20241209 16.86 8130 -14.76 20250204 5970 16.08 20250409 12460 -44.38 20240514 5930 16.86 20241209 2.65 Y 303530 500 36 억 159310 N N 0 N 00 N
7 20250430 111131 57 100.00 KOSDAQ IT 서비스 N N N N N 6950 -60 5 -0.86 12317940 1777 17.30 6880 7010 6880 9110 4910 7010 6931.87 2.17 0 376 7283 7146 6933 6796 6583 7040 6690 37 2100 500 4900 10 1 7339299 510 -33.10 1.27 12 0.02 -210.00 5488.00 12460 20240514 -44.22 5930 20241209 17.20 8130 -14.51 20250204 5970 16.42 20250409 12460 -44.22 20240514 5930 17.20 20241209 2.65 Y 303530 500 36 억 159310 N N 0 N 00 N
8 20250430 101134 57 100.00 KOSDAQ IT 서비스 N N N N N 6960 -50 5 -0.71 11122190 1605 15.63 6880 7010 6880 9110 4910 7010 6929.71 2.17 0 459 7283 7146 6933 6796 6583 7040 6690 37 2100 500 4900 10 1 7339299 511 -33.14 1.27 12 0.02 -210.00 5488.00 12460 20240514 -44.14 5930 20241209 17.37 8130 -14.39 20250204 5970 16.58 20250409 12460 -44.14 20240514 5930 17.37 20241209 2.65 Y 303530 500 36 억 159310 N N 0 N 00 N
9 20250430 091137 57 100.00 KOSDAQ IT 서비스 N N N N N 6960 -50 5 -0.71 4162600 604 5.88 6880 6990 6880 9110 4910 7010 6891.72 2.17 0 27 7283 7146 6933 6796 6583 7040 6690 37 2100 500 4900 10 1 7339299 511 -33.14 1.27 12 0.01 -210.00 5488.00 12460 20240514 -44.14 5930 20241209 17.37 8130 -14.39 20250204 5970 16.58 20250409 12460 -44.14 20240514 5930 17.37 20241209 2.65 Y 303530 500 36 억 159310 N N 0 N 00 N
10 20250429 161121 57 100.00 KOSDAQ IT 서비스 N N N N N 7010 10 2 0.14 71566140 10268 68.22 7070 7070 6720 9100 4900 7000 6969.81 2.16 0 516 7293 7146 7073 6926 6853 7110 6890 37 2100 500 4900 10 1 7339299 514 -33.38 1.28 12 0.14 -210.00 5488.00 12460 20240514 -43.74 5930 20241209 18.21 8130 -13.78 20250204 5970 17.42 20250409 12460 -43.74 20240514 5930 18.21 20241209 2.70 Y 303530 500 36 억 158788 N N 0 N 00 N
11 20250429 151126 57 100.00 KOSDAQ IT 서비스 N N N N N 7010 10 2 0.14 68577660 9841 65.38 7070 7070 6720 9100 4900 7000 6968.57 2.16 0 542 7293 7146 7073 6926 6853 7110 6890 37 2100 500 4900 10 1 7339299 514 -33.38 1.28 12 0.13 -210.00 5488.00 12460 20240514 -43.74 5930 20241209 18.21 8130 -13.78 20250204 5970 17.42 20250409 12460 -43.74 20240514 5930 18.21 20241209 2.70 Y 303530 500 36 억 158788 N N 0 N 00 N
12 20250429 141129 57 100.00 KOSDAQ IT 서비스 N N N N N 7000 0 3 0.00 60520230 8689 57.73 7070 7070 6720 9100 4900 7000 6965.15 2.16 0 176 7293 7146 7073 6926 6853 7110 6890 37 2100 500 4900 10 1 7339299 514 -33.33 1.28 12 0.12 -210.00 5488.00 12460 20240514 -43.82 5930 20241209 18.04 8130 -13.90 20250204 5970 17.25 20250409 12460 -43.82 20240514 5930 18.04 20241209 2.70 Y 303530 500 36 억 158788 N N 0 N 00 N