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
413640/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
20250430,161244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13600,-550,5,-3.89,2578679770,188611,109.47,14160,14290,13140,18390,9910,14150,13672.00,5.58,0,51724,15810,14980,14530,13700,13250,14755,13475,36,4240,500,9050,10,1,7206940,980,26.61,3.20,12,2.62,511.00,4254.00,15990,20250418,-14.95,7280,20250124,86.81,15990,-14.95,20250418,7280,86.81,20250124,15990,-14.95,20250418,7280,86.81,20250124,2.87,Y,413640,500,36 억,,401964,N,N,55,N,00,N
20250430,151255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13670,-480,5,-3.39,2524995980,184664,107.18,14160,14290,13140,18390,9910,14150,13673.46,5.58,0,53820,15810,14980,14530,13700,13250,14755,13475,36,4240,500,9050,10,1,7206940,985,26.75,3.21,12,2.56,511.00,4254.00,15990,20250418,-14.51,7280,20250124,87.77,15990,-14.51,20250418,7280,87.77,20250124,15990,-14.51,20250418,7280,87.77,20250124,2.87,Y,413640,500,36 억,,401964,N,N,82,N,00,N
20250430,141257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13480,-670,5,-4.73,2341641290,171139,99.33,14160,14290,13140,18390,9910,14150,13682.69,5.58,0,54625,15810,14980,14530,13700,13250,14755,13475,36,4240,500,9050,10,1,7206940,971,26.38,3.17,12,2.37,511.00,4254.00,15990,20250418,-15.70,7280,20250124,85.16,15990,-15.70,20250418,7280,85.16,20250124,15990,-15.70,20250418,7280,85.16,20250124,2.87,Y,413640,500,36 억,,401964,N,N,82,N,00,N
20250430,131253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13550,-600,5,-4.24,2149325090,156894,91.06,14160,14290,13140,18390,9910,14150,13699.22,5.58,0,50504,15810,14980,14530,13700,13250,14755,13475,36,4240,500,9050,10,1,7206940,977,26.52,3.19,12,2.18,511.00,4254.00,15990,20250418,-15.26,7280,20250124,86.13,15990,-15.26,20250418,7280,86.13,20250124,15990,-15.26,20250418,7280,86.13,20250124,2.87,Y,413640,500,36 억,,401964,N,N,82,N,00,N
20250430,121257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13500,-650,5,-4.59,1954140550,142457,82.68,14160,14290,13140,18390,9910,14150,13717.41,5.58,0,44645,15810,14980,14530,13700,13250,14755,13475,36,4240,500,9050,10,1,7206940,973,26.42,3.17,12,1.98,511.00,4254.00,15990,20250418,-15.57,7280,20250124,85.44,15990,-15.57,20250418,7280,85.44,20250124,15990,-15.57,20250418,7280,85.44,20250124,2.87,Y,413640,500,36 억,,401964,N,N,82,N,00,N
20250430,111255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13820,-330,5,-2.33,1647345740,119900,69.59,14160,14290,13250,18390,9910,14150,13739.33,5.58,0,45529,15810,14980,14530,13700,13250,14755,13475,36,4240,500,9050,10,1,7206940,996,27.05,3.25,12,1.66,511.00,4254.00,15990,20250418,-13.57,7280,20250124,89.84,15990,-13.57,20250418,7280,89.84,20250124,15990,-13.57,20250418,7280,89.84,20250124,2.87,Y,413640,500,36 억,,401964,N,N,82,N,00,N
20250430,101258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13710,-440,5,-3.11,703263420,50345,29.22,14160,14290,13710,18390,9910,14150,13968.88,5.58,0,11167,15810,14980,14530,13700,13250,14755,13475,36,4240,500,9050,10,1,7206940,988,26.83,3.22,12,0.70,511.00,4254.00,15990,20250418,-14.26,7280,20250124,88.32,15990,-14.26,20250418,7280,88.32,20250124,15990,-14.26,20250418,7280,88.32,20250124,2.87,Y,413640,500,36 억,,401964,N,N,82,N,00,N
20250430,091301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14110,-40,5,-0.28,162715300,11504,6.68,14160,14290,14100,18390,9910,14150,14144.24,5.58,0,710,15810,14980,14530,13700,13250,14755,13475,36,4240,500,9050,10,1,7206940,1017,27.61,3.32,12,0.16,511.00,4254.00,15990,20250418,-11.76,7280,20250124,93.82,15990,-11.76,20250418,7280,93.82,20250124,15990,-11.76,20250418,7280,93.82,20250124,2.87,Y,413640,500,36 억,,401964,N,N,82,N,00,N
20250429,161244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14150,-1040,5,-6.85,2475738145,169257,142.53,15190,15360,14080,19740,10640,15190,14630.11,5.61,0,-2350,15816,15502,15156,14842,14496,15330,14670,36,4550,500,9720,10,1,7206940,1020,27.69,3.33,12,2.35,511.00,4254.00,15990,20250418,-11.51,7280,20250124,94.37,15990,-11.51,20250418,7280,94.37,20250124,15990,-11.51,20250418,7280,94.37,20250124,2.92,Y,413640,500,36 억,,404325,N,N,82,N,00,N
20250429,151250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14330,-860,5,-5.66,2183998430,148653,125.18,15190,15360,14080,19740,10640,15190,14691.84,5.61,0,-2215,15816,15502,15156,14842,14496,15330,14670,36,4550,500,9720,10,1,7206940,1033,28.04,3.37,12,2.06,511.00,4254.00,15990,20250418,-10.38,7280,20250124,96.84,15990,-10.38,20250418,7280,96.84,20250124,15990,-10.38,20250418,7280,96.84,20250124,2.92,Y,413640,500,36 억,,404325,N,N,2201,N,00,N
20250429,141253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14710,-480,5,-3.16,1220542355,81376,68.53,15190,15360,14640,19740,10640,15190,14998.74,5.61,0,-7325,15816,15502,15156,14842,14496,15330,14670,36,4550,500,9720,10,1,7206940,1060,28.79,3.46,12,1.13,511.00,4254.00,15990,20250418,-8.01,7280,20250124,102.06,15990,-8.01,20250418,7280,102.06,20250124,15990,-8.01,20250418,7280,102.06,20250124,2.92,Y,413640,500,36 억,,404325,N,N,2201,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 161244 57 100.00 KOSDAQ IT 서비스 N N N N N 13600 -550 5 -3.89 2578679770 188611 109.47 14160 14290 13140 18390 9910 14150 13672.00 5.58 0 51724 15810 14980 14530 13700 13250 14755 13475 36 4240 500 9050 10 1 7206940 980 26.61 3.20 12 2.62 511.00 4254.00 15990 20250418 -14.95 7280 20250124 86.81 15990 -14.95 20250418 7280 86.81 20250124 15990 -14.95 20250418 7280 86.81 20250124 2.87 Y 413640 500 36 억 401964 N N 55 N 00 N
3 20250430 151255 57 100.00 KOSDAQ IT 서비스 N N N N N 13670 -480 5 -3.39 2524995980 184664 107.18 14160 14290 13140 18390 9910 14150 13673.46 5.58 0 53820 15810 14980 14530 13700 13250 14755 13475 36 4240 500 9050 10 1 7206940 985 26.75 3.21 12 2.56 511.00 4254.00 15990 20250418 -14.51 7280 20250124 87.77 15990 -14.51 20250418 7280 87.77 20250124 15990 -14.51 20250418 7280 87.77 20250124 2.87 Y 413640 500 36 억 401964 N N 82 N 00 N
4 20250430 141257 57 100.00 KOSDAQ IT 서비스 N N N N N 13480 -670 5 -4.73 2341641290 171139 99.33 14160 14290 13140 18390 9910 14150 13682.69 5.58 0 54625 15810 14980 14530 13700 13250 14755 13475 36 4240 500 9050 10 1 7206940 971 26.38 3.17 12 2.37 511.00 4254.00 15990 20250418 -15.70 7280 20250124 85.16 15990 -15.70 20250418 7280 85.16 20250124 15990 -15.70 20250418 7280 85.16 20250124 2.87 Y 413640 500 36 억 401964 N N 82 N 00 N
5 20250430 131253 57 100.00 KOSDAQ IT 서비스 N N N N N 13550 -600 5 -4.24 2149325090 156894 91.06 14160 14290 13140 18390 9910 14150 13699.22 5.58 0 50504 15810 14980 14530 13700 13250 14755 13475 36 4240 500 9050 10 1 7206940 977 26.52 3.19 12 2.18 511.00 4254.00 15990 20250418 -15.26 7280 20250124 86.13 15990 -15.26 20250418 7280 86.13 20250124 15990 -15.26 20250418 7280 86.13 20250124 2.87 Y 413640 500 36 억 401964 N N 82 N 00 N
6 20250430 121257 57 100.00 KOSDAQ IT 서비스 N N N N N 13500 -650 5 -4.59 1954140550 142457 82.68 14160 14290 13140 18390 9910 14150 13717.41 5.58 0 44645 15810 14980 14530 13700 13250 14755 13475 36 4240 500 9050 10 1 7206940 973 26.42 3.17 12 1.98 511.00 4254.00 15990 20250418 -15.57 7280 20250124 85.44 15990 -15.57 20250418 7280 85.44 20250124 15990 -15.57 20250418 7280 85.44 20250124 2.87 Y 413640 500 36 억 401964 N N 82 N 00 N
7 20250430 111255 57 100.00 KOSDAQ IT 서비스 N N N N N 13820 -330 5 -2.33 1647345740 119900 69.59 14160 14290 13250 18390 9910 14150 13739.33 5.58 0 45529 15810 14980 14530 13700 13250 14755 13475 36 4240 500 9050 10 1 7206940 996 27.05 3.25 12 1.66 511.00 4254.00 15990 20250418 -13.57 7280 20250124 89.84 15990 -13.57 20250418 7280 89.84 20250124 15990 -13.57 20250418 7280 89.84 20250124 2.87 Y 413640 500 36 억 401964 N N 82 N 00 N
8 20250430 101258 57 100.00 KOSDAQ IT 서비스 N N N N N 13710 -440 5 -3.11 703263420 50345 29.22 14160 14290 13710 18390 9910 14150 13968.88 5.58 0 11167 15810 14980 14530 13700 13250 14755 13475 36 4240 500 9050 10 1 7206940 988 26.83 3.22 12 0.70 511.00 4254.00 15990 20250418 -14.26 7280 20250124 88.32 15990 -14.26 20250418 7280 88.32 20250124 15990 -14.26 20250418 7280 88.32 20250124 2.87 Y 413640 500 36 억 401964 N N 82 N 00 N
9 20250430 091301 57 100.00 KOSDAQ IT 서비스 N N N N N 14110 -40 5 -0.28 162715300 11504 6.68 14160 14290 14100 18390 9910 14150 14144.24 5.58 0 710 15810 14980 14530 13700 13250 14755 13475 36 4240 500 9050 10 1 7206940 1017 27.61 3.32 12 0.16 511.00 4254.00 15990 20250418 -11.76 7280 20250124 93.82 15990 -11.76 20250418 7280 93.82 20250124 15990 -11.76 20250418 7280 93.82 20250124 2.87 Y 413640 500 36 억 401964 N N 82 N 00 N
10 20250429 161244 57 100.00 KOSDAQ IT 서비스 N N N N N 14150 -1040 5 -6.85 2475738145 169257 142.53 15190 15360 14080 19740 10640 15190 14630.11 5.61 0 -2350 15816 15502 15156 14842 14496 15330 14670 36 4550 500 9720 10 1 7206940 1020 27.69 3.33 12 2.35 511.00 4254.00 15990 20250418 -11.51 7280 20250124 94.37 15990 -11.51 20250418 7280 94.37 20250124 15990 -11.51 20250418 7280 94.37 20250124 2.92 Y 413640 500 36 억 404325 N N 82 N 00 N
11 20250429 151250 57 100.00 KOSDAQ IT 서비스 N N N N N 14330 -860 5 -5.66 2183998430 148653 125.18 15190 15360 14080 19740 10640 15190 14691.84 5.61 0 -2215 15816 15502 15156 14842 14496 15330 14670 36 4550 500 9720 10 1 7206940 1033 28.04 3.37 12 2.06 511.00 4254.00 15990 20250418 -10.38 7280 20250124 96.84 15990 -10.38 20250418 7280 96.84 20250124 15990 -10.38 20250418 7280 96.84 20250124 2.92 Y 413640 500 36 억 404325 N N 2201 N 00 N
12 20250429 141253 57 100.00 KOSDAQ IT 서비스 N N N N N 14710 -480 5 -3.16 1220542355 81376 68.53 15190 15360 14640 19740 10640 15190 14998.74 5.61 0 -7325 15816 15502 15156 14842 14496 15330 14670 36 4550 500 9720 10 1 7206940 1060 28.79 3.46 12 1.13 511.00 4254.00 15990 20250418 -8.01 7280 20250124 102.06 15990 -8.01 20250418 7280 102.06 20250124 15990 -8.01 20250418 7280 102.06 20250124 2.92 Y 413640 500 36 억 404325 N N 2201 N 00 N