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
367000/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
20250430,161215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4410,-290,5,-6.17,152919492,33810,137.53,4700,4700,4410,6110,3290,4700,4522.94,0.68,0,112,4940,4820,4715,4595,4490,4767,4542,42,1410,500,2910,5,1,8388207,370,-6.55,0.93,12,0.40,-673.00,4754.00,8240,20240423,-46.48,3540,20241209,24.58,5100,-13.53,20250411,3910,12.79,20250407,8060,-45.29,20240523,3540,24.58,20241209,0.97,Y,367000,500,41 억,,56824,N,N,94,N,00,N
20250430,151226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4470,-230,5,-4.89,145570897,32147,130.76,4700,4700,4410,6110,3290,4700,4528.29,0.68,0,382,4940,4820,4715,4595,4490,4767,4542,42,1410,500,2910,5,1,8388207,375,-6.64,0.94,12,0.38,-673.00,4754.00,8240,20240423,-45.75,3540,20241209,26.27,5100,-12.35,20250411,3910,14.32,20250407,8060,-44.54,20240523,3540,26.27,20241209,0.97,Y,367000,500,41 억,,56824,N,N,166,N,00,N
20250430,141227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4530,-170,5,-3.62,107019122,23523,95.68,4700,4700,4500,6110,3290,4700,4549.55,0.68,0,145,4940,4820,4715,4595,4490,4767,4542,42,1410,500,2910,5,1,8388207,380,-6.73,0.95,12,0.28,-673.00,4754.00,8240,20240423,-45.02,3540,20241209,27.97,5100,-11.18,20250411,3910,15.86,20250407,8060,-43.80,20240523,3540,27.97,20241209,0.97,Y,367000,500,41 억,,56824,N,N,166,N,00,N
20250430,131224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4520,-180,5,-3.83,93741797,20578,83.70,4700,4700,4500,6110,3290,4700,4555.44,0.68,0,807,4940,4820,4715,4595,4490,4767,4542,42,1410,500,2910,5,1,8388207,379,-6.72,0.95,12,0.25,-673.00,4754.00,8240,20240423,-45.15,3540,20241209,27.68,5100,-11.37,20250411,3910,15.60,20250407,8060,-43.92,20240523,3540,27.68,20241209,0.97,Y,367000,500,41 억,,56824,N,N,166,N,00,N
20250430,121228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4550,-150,5,-3.19,84088670,18443,75.02,4700,4700,4500,6110,3290,4700,4559.38,0.68,0,673,4940,4820,4715,4595,4490,4767,4542,42,1410,500,2910,5,1,8388207,382,-6.76,0.96,12,0.22,-673.00,4754.00,8240,20240423,-44.78,3540,20241209,28.53,5100,-10.78,20250411,3910,16.37,20250407,8060,-43.55,20240523,3540,28.53,20241209,0.97,Y,367000,500,41 억,,56824,N,N,166,N,00,N
20250430,111226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4545,-155,5,-3.30,79178614,17364,70.63,4700,4700,4500,6110,3290,4700,4559.93,0.68,0,718,4940,4820,4715,4595,4490,4767,4542,42,1410,500,2910,5,1,8388207,381,-6.75,0.96,12,0.21,-673.00,4754.00,8240,20240423,-44.84,3540,20241209,28.39,5100,-10.88,20250411,3910,16.24,20250407,8060,-43.61,20240523,3540,28.39,20241209,0.97,Y,367000,500,41 억,,56824,N,N,166,N,00,N
20250430,101228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4600,-100,5,-2.13,39154885,8525,34.68,4700,4700,4525,6110,3290,4700,4592.95,0.68,0,410,4940,4820,4715,4595,4490,4767,4542,42,1410,500,2910,5,1,8388207,386,-6.84,0.97,12,0.10,-673.00,4754.00,8240,20240423,-44.17,3540,20241209,29.94,5100,-9.80,20250411,3910,17.65,20250407,8060,-42.93,20240523,3540,29.94,20241209,0.97,Y,367000,500,41 억,,56824,N,N,166,N,00,N
20250430,091231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4680,-20,5,-0.43,3054820,650,2.64,4700,4700,4680,6110,3290,4700,4699.72,0.68,0,-20,4940,4820,4715,4595,4490,4767,4542,42,1410,500,2910,5,1,8388207,393,-6.95,0.98,12,0.01,-673.00,4754.00,8240,20240423,-43.20,3540,20241209,32.20,5100,-8.24,20250411,3910,19.69,20250407,8060,-41.94,20240523,3540,32.20,20241209,0.97,Y,367000,500,41 억,,56824,N,N,166,N,00,N
20250429,161215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4700,-65,5,-1.36,113987250,24343,117.25,4765,4835,4610,6190,3340,4765,4682.55,0.68,0,907,5031,4897,4816,4682,4601,4857,4642,42,1425,500,2950,5,1,8388207,394,-6.98,0.99,12,0.29,-673.00,4754.00,8240,20240423,-42.96,3540,20241209,32.77,5100,-7.84,20250411,3910,20.20,20250407,8060,-41.69,20240523,3540,32.77,20241209,0.96,Y,367000,500,41 억,,56849,N,N,166,N,00,N
20250429,151221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4710,-55,5,-1.15,112345145,23994,115.57,4765,4835,4610,6190,3340,4765,4682.22,0.68,0,940,5031,4897,4816,4682,4601,4857,4642,42,1425,500,2950,5,1,8388207,395,-7.00,0.99,12,0.29,-673.00,4754.00,8240,20240423,-42.84,3540,20241209,33.05,5100,-7.65,20250411,3910,20.46,20250407,8060,-41.56,20240523,3540,33.05,20241209,0.96,Y,367000,500,41 억,,56849,N,N,0,N,00,N
20250429,141224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4710,-55,5,-1.15,107048515,22869,110.15,4765,4835,4610,6190,3340,4765,4680.94,0.68,0,926,5031,4897,4816,4682,4601,4857,4642,42,1425,500,2950,5,1,8388207,395,-7.00,0.99,12,0.27,-673.00,4754.00,8240,20240423,-42.84,3540,20241209,33.05,5100,-7.65,20250411,3910,20.46,20250407,8060,-41.56,20240523,3540,33.05,20241209,0.96,Y,367000,500,41 억,,56849,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 161215 57 100.00 KOSDAQ IT 서비스 N N N N N 4410 -290 5 -6.17 152919492 33810 137.53 4700 4700 4410 6110 3290 4700 4522.94 0.68 0 112 4940 4820 4715 4595 4490 4767 4542 42 1410 500 2910 5 1 8388207 370 -6.55 0.93 12 0.40 -673.00 4754.00 8240 20240423 -46.48 3540 20241209 24.58 5100 -13.53 20250411 3910 12.79 20250407 8060 -45.29 20240523 3540 24.58 20241209 0.97 Y 367000 500 41 억 56824 N N 94 N 00 N
3 20250430 151226 57 100.00 KOSDAQ IT 서비스 N N N N N 4470 -230 5 -4.89 145570897 32147 130.76 4700 4700 4410 6110 3290 4700 4528.29 0.68 0 382 4940 4820 4715 4595 4490 4767 4542 42 1410 500 2910 5 1 8388207 375 -6.64 0.94 12 0.38 -673.00 4754.00 8240 20240423 -45.75 3540 20241209 26.27 5100 -12.35 20250411 3910 14.32 20250407 8060 -44.54 20240523 3540 26.27 20241209 0.97 Y 367000 500 41 억 56824 N N 166 N 00 N
4 20250430 141227 57 100.00 KOSDAQ IT 서비스 N N N N N 4530 -170 5 -3.62 107019122 23523 95.68 4700 4700 4500 6110 3290 4700 4549.55 0.68 0 145 4940 4820 4715 4595 4490 4767 4542 42 1410 500 2910 5 1 8388207 380 -6.73 0.95 12 0.28 -673.00 4754.00 8240 20240423 -45.02 3540 20241209 27.97 5100 -11.18 20250411 3910 15.86 20250407 8060 -43.80 20240523 3540 27.97 20241209 0.97 Y 367000 500 41 억 56824 N N 166 N 00 N
5 20250430 131224 57 100.00 KOSDAQ IT 서비스 N N N N N 4520 -180 5 -3.83 93741797 20578 83.70 4700 4700 4500 6110 3290 4700 4555.44 0.68 0 807 4940 4820 4715 4595 4490 4767 4542 42 1410 500 2910 5 1 8388207 379 -6.72 0.95 12 0.25 -673.00 4754.00 8240 20240423 -45.15 3540 20241209 27.68 5100 -11.37 20250411 3910 15.60 20250407 8060 -43.92 20240523 3540 27.68 20241209 0.97 Y 367000 500 41 억 56824 N N 166 N 00 N
6 20250430 121228 57 100.00 KOSDAQ IT 서비스 N N N N N 4550 -150 5 -3.19 84088670 18443 75.02 4700 4700 4500 6110 3290 4700 4559.38 0.68 0 673 4940 4820 4715 4595 4490 4767 4542 42 1410 500 2910 5 1 8388207 382 -6.76 0.96 12 0.22 -673.00 4754.00 8240 20240423 -44.78 3540 20241209 28.53 5100 -10.78 20250411 3910 16.37 20250407 8060 -43.55 20240523 3540 28.53 20241209 0.97 Y 367000 500 41 억 56824 N N 166 N 00 N
7 20250430 111226 57 100.00 KOSDAQ IT 서비스 N N N N N 4545 -155 5 -3.30 79178614 17364 70.63 4700 4700 4500 6110 3290 4700 4559.93 0.68 0 718 4940 4820 4715 4595 4490 4767 4542 42 1410 500 2910 5 1 8388207 381 -6.75 0.96 12 0.21 -673.00 4754.00 8240 20240423 -44.84 3540 20241209 28.39 5100 -10.88 20250411 3910 16.24 20250407 8060 -43.61 20240523 3540 28.39 20241209 0.97 Y 367000 500 41 억 56824 N N 166 N 00 N
8 20250430 101228 57 100.00 KOSDAQ IT 서비스 N N N N N 4600 -100 5 -2.13 39154885 8525 34.68 4700 4700 4525 6110 3290 4700 4592.95 0.68 0 410 4940 4820 4715 4595 4490 4767 4542 42 1410 500 2910 5 1 8388207 386 -6.84 0.97 12 0.10 -673.00 4754.00 8240 20240423 -44.17 3540 20241209 29.94 5100 -9.80 20250411 3910 17.65 20250407 8060 -42.93 20240523 3540 29.94 20241209 0.97 Y 367000 500 41 억 56824 N N 166 N 00 N
9 20250430 091231 57 100.00 KOSDAQ IT 서비스 N N N N N 4680 -20 5 -0.43 3054820 650 2.64 4700 4700 4680 6110 3290 4700 4699.72 0.68 0 -20 4940 4820 4715 4595 4490 4767 4542 42 1410 500 2910 5 1 8388207 393 -6.95 0.98 12 0.01 -673.00 4754.00 8240 20240423 -43.20 3540 20241209 32.20 5100 -8.24 20250411 3910 19.69 20250407 8060 -41.94 20240523 3540 32.20 20241209 0.97 Y 367000 500 41 억 56824 N N 166 N 00 N
10 20250429 161215 57 100.00 KOSDAQ IT 서비스 N N N N N 4700 -65 5 -1.36 113987250 24343 117.25 4765 4835 4610 6190 3340 4765 4682.55 0.68 0 907 5031 4897 4816 4682 4601 4857 4642 42 1425 500 2950 5 1 8388207 394 -6.98 0.99 12 0.29 -673.00 4754.00 8240 20240423 -42.96 3540 20241209 32.77 5100 -7.84 20250411 3910 20.20 20250407 8060 -41.69 20240523 3540 32.77 20241209 0.96 Y 367000 500 41 억 56849 N N 166 N 00 N
11 20250429 151221 57 100.00 KOSDAQ IT 서비스 N N N N N 4710 -55 5 -1.15 112345145 23994 115.57 4765 4835 4610 6190 3340 4765 4682.22 0.68 0 940 5031 4897 4816 4682 4601 4857 4642 42 1425 500 2950 5 1 8388207 395 -7.00 0.99 12 0.29 -673.00 4754.00 8240 20240423 -42.84 3540 20241209 33.05 5100 -7.65 20250411 3910 20.46 20250407 8060 -41.56 20240523 3540 33.05 20241209 0.96 Y 367000 500 41 억 56849 N N 0 N 00 N
12 20250429 141224 57 100.00 KOSDAQ IT 서비스 N N N N N 4710 -55 5 -1.15 107048515 22869 110.15 4765 4835 4610 6190 3340 4765 4680.94 0.68 0 926 5031 4897 4816 4682 4601 4857 4642 42 1425 500 2950 5 1 8388207 395 -7.00 0.99 12 0.27 -673.00 4754.00 8240 20240423 -42.84 3540 20241209 33.05 5100 -7.65 20250411 3910 20.46 20250407 8060 -41.56 20240523 3540 33.05 20241209 0.96 Y 367000 500 41 억 56849 N N 0 N 00 N