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
440320/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
20250430,161300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7910,-50,5,-0.63,1428058275,180700,39.18,7960,8070,7750,10340,5580,7960,7902.90,1.86,0,-7674,8646,8302,7996,7652,7346,8475,7825,10,2380,100,5410,10,1,9805000,776,57.74,1.88,12,1.84,137.00,4204.00,12500,20250407,-36.72,3780,20240909,109.26,12500,-36.72,20250407,6070,30.31,20250102,12500,-36.72,20250407,3780,109.26,20240909,3.93,Y,440320,100,9 억,,182533,N,N,893,N,00,N
20250430,151311,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8010,50,2,0.63,1369260655,173283,37.57,7960,8070,7750,10340,5580,7960,7901.88,1.86,0,-7440,8646,8302,7996,7652,7346,8475,7825,10,2380,100,5410,10,1,9805000,785,58.47,1.91,12,1.77,137.00,4204.00,12500,20250407,-35.92,3780,20240909,111.90,12500,-35.92,20250407,6070,31.96,20250102,12500,-35.92,20250407,3780,111.90,20240909,3.93,Y,440320,100,9 억,,182533,N,N,1082,N,00,N
20250430,141313,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7890,-70,5,-0.88,1157155710,146518,31.77,7960,8070,7750,10340,5580,7960,7897.70,1.86,0,-10010,8646,8302,7996,7652,7346,8475,7825,10,2380,100,5410,10,1,9805000,774,57.59,1.88,12,1.49,137.00,4204.00,12500,20250407,-36.88,3780,20240909,108.73,12500,-36.88,20250407,6070,29.98,20250102,12500,-36.88,20250407,3780,108.73,20240909,3.93,Y,440320,100,9 억,,182533,N,N,1082,N,00,N
20250430,131309,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7930,-30,5,-0.38,1046162180,132447,28.72,7960,8070,7750,10340,5580,7960,7898.72,1.86,0,-9047,8646,8302,7996,7652,7346,8475,7825,10,2380,100,5410,10,1,9805000,778,57.88,1.89,12,1.35,137.00,4204.00,12500,20250407,-36.56,3780,20240909,109.79,12500,-36.56,20250407,6070,30.64,20250102,12500,-36.56,20250407,3780,109.79,20240909,3.93,Y,440320,100,9 억,,182533,N,N,1082,N,00,N
20250430,121313,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7910,-50,5,-0.63,831080410,105456,22.86,7960,8070,7750,10340,5580,7960,7880.83,1.86,0,-5780,8646,8302,7996,7652,7346,8475,7825,10,2380,100,5410,10,1,9805000,776,57.74,1.88,12,1.08,137.00,4204.00,12500,20250407,-36.72,3780,20240909,109.26,12500,-36.72,20250407,6070,30.31,20250102,12500,-36.72,20250407,3780,109.26,20240909,3.93,Y,440320,100,9 억,,182533,N,N,1082,N,00,N
20250430,111311,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7820,-140,5,-1.76,714988490,90663,19.66,7960,8070,7750,10340,5580,7960,7886.22,1.86,0,-3107,8646,8302,7996,7652,7346,8475,7825,10,2380,100,5410,10,1,9805000,767,57.08,1.86,12,0.92,137.00,4204.00,12500,20250407,-37.44,3780,20240909,106.88,12500,-37.44,20250407,6070,28.83,20250102,12500,-37.44,20250407,3780,106.88,20240909,3.93,Y,440320,100,9 억,,182533,N,N,1082,N,00,N
20250430,101314,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7840,-120,5,-1.51,571580480,72270,15.67,7960,8070,7750,10340,5580,7960,7908.96,1.86,0,-4731,8646,8302,7996,7652,7346,8475,7825,10,2380,100,5410,10,1,9805000,769,57.23,1.86,12,0.74,137.00,4204.00,12500,20250407,-37.28,3780,20240909,107.41,12500,-37.28,20250407,6070,29.16,20250102,12500,-37.28,20250407,3780,107.41,20240909,3.93,Y,440320,100,9 억,,182533,N,N,1082,N,00,N
20250430,091317,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7830,-130,5,-1.63,221948150,28324,6.14,7960,8000,7750,10340,5580,7960,7836.05,1.86,0,2375,8646,8302,7996,7652,7346,8475,7825,10,2380,100,5410,10,1,9805000,768,57.15,1.86,12,0.29,137.00,4204.00,12500,20250407,-37.36,3780,20240909,107.14,12500,-37.36,20250407,6070,29.00,20250102,12500,-37.36,20250407,3780,107.14,20240909,3.93,Y,440320,100,9 억,,182533,N,N,1082,N,00,N
20250429,161259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7960,200,2,2.58,3676563275,457112,83.37,7770,8340,7690,10080,5440,7760,8043.33,2.02,0,-1639,9193,8476,8083,7366,6973,8280,7170,10,2320,100,5270,10,1,9805000,780,58.10,1.89,12,4.66,137.00,4204.00,12500,20250407,-36.32,3780,20240909,110.58,12500,-36.32,20250407,6070,31.14,20250102,12500,-36.32,20250407,3780,110.58,20240909,3.94,Y,440320,100,9 억,,197824,N,N,1082,N,00,N
20250429,151306,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7970,210,2,2.71,3534061535,439222,80.11,7770,8340,7690,10080,5440,7760,8046.29,2.02,0,-3230,9193,8476,8083,7366,6973,8280,7170,10,2320,100,5270,10,1,9805000,781,58.18,1.90,12,4.48,137.00,4204.00,12500,20250407,-36.24,3780,20240909,110.85,12500,-36.24,20250407,6070,31.30,20250102,12500,-36.24,20250407,3780,110.85,20240909,3.94,Y,440320,100,9 억,,197824,N,N,1381,N,00,N
20250429,141309,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8180,420,2,5.41,2770263860,345507,63.01,7770,8220,7690,10080,5440,7760,8018.09,2.02,0,-14860,9193,8476,8083,7366,6973,8280,7170,10,2320,100,5270,10,1,9805000,802,59.71,1.95,12,3.52,137.00,4204.00,12500,20250407,-34.56,3780,20240909,116.40,12500,-34.56,20250407,6070,34.76,20250102,12500,-34.56,20250407,3780,116.40,20240909,3.94,Y,440320,100,9 억,,197824,N,N,1381,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 161300 57 100.00 KOSDAQ IT 서비스 N N N N N 7910 -50 5 -0.63 1428058275 180700 39.18 7960 8070 7750 10340 5580 7960 7902.90 1.86 0 -7674 8646 8302 7996 7652 7346 8475 7825 10 2380 100 5410 10 1 9805000 776 57.74 1.88 12 1.84 137.00 4204.00 12500 20250407 -36.72 3780 20240909 109.26 12500 -36.72 20250407 6070 30.31 20250102 12500 -36.72 20250407 3780 109.26 20240909 3.93 Y 440320 100 9 억 182533 N N 893 N 00 N
3 20250430 151311 57 100.00 KOSDAQ IT 서비스 N N N N N 8010 50 2 0.63 1369260655 173283 37.57 7960 8070 7750 10340 5580 7960 7901.88 1.86 0 -7440 8646 8302 7996 7652 7346 8475 7825 10 2380 100 5410 10 1 9805000 785 58.47 1.91 12 1.77 137.00 4204.00 12500 20250407 -35.92 3780 20240909 111.90 12500 -35.92 20250407 6070 31.96 20250102 12500 -35.92 20250407 3780 111.90 20240909 3.93 Y 440320 100 9 억 182533 N N 1082 N 00 N
4 20250430 141313 57 100.00 KOSDAQ IT 서비스 N N N N N 7890 -70 5 -0.88 1157155710 146518 31.77 7960 8070 7750 10340 5580 7960 7897.70 1.86 0 -10010 8646 8302 7996 7652 7346 8475 7825 10 2380 100 5410 10 1 9805000 774 57.59 1.88 12 1.49 137.00 4204.00 12500 20250407 -36.88 3780 20240909 108.73 12500 -36.88 20250407 6070 29.98 20250102 12500 -36.88 20250407 3780 108.73 20240909 3.93 Y 440320 100 9 억 182533 N N 1082 N 00 N
5 20250430 131309 57 100.00 KOSDAQ IT 서비스 N N N N N 7930 -30 5 -0.38 1046162180 132447 28.72 7960 8070 7750 10340 5580 7960 7898.72 1.86 0 -9047 8646 8302 7996 7652 7346 8475 7825 10 2380 100 5410 10 1 9805000 778 57.88 1.89 12 1.35 137.00 4204.00 12500 20250407 -36.56 3780 20240909 109.79 12500 -36.56 20250407 6070 30.64 20250102 12500 -36.56 20250407 3780 109.79 20240909 3.93 Y 440320 100 9 억 182533 N N 1082 N 00 N
6 20250430 121313 57 100.00 KOSDAQ IT 서비스 N N N N N 7910 -50 5 -0.63 831080410 105456 22.86 7960 8070 7750 10340 5580 7960 7880.83 1.86 0 -5780 8646 8302 7996 7652 7346 8475 7825 10 2380 100 5410 10 1 9805000 776 57.74 1.88 12 1.08 137.00 4204.00 12500 20250407 -36.72 3780 20240909 109.26 12500 -36.72 20250407 6070 30.31 20250102 12500 -36.72 20250407 3780 109.26 20240909 3.93 Y 440320 100 9 억 182533 N N 1082 N 00 N
7 20250430 111311 57 100.00 KOSDAQ IT 서비스 N N N N N 7820 -140 5 -1.76 714988490 90663 19.66 7960 8070 7750 10340 5580 7960 7886.22 1.86 0 -3107 8646 8302 7996 7652 7346 8475 7825 10 2380 100 5410 10 1 9805000 767 57.08 1.86 12 0.92 137.00 4204.00 12500 20250407 -37.44 3780 20240909 106.88 12500 -37.44 20250407 6070 28.83 20250102 12500 -37.44 20250407 3780 106.88 20240909 3.93 Y 440320 100 9 억 182533 N N 1082 N 00 N
8 20250430 101314 57 100.00 KOSDAQ IT 서비스 N N N N N 7840 -120 5 -1.51 571580480 72270 15.67 7960 8070 7750 10340 5580 7960 7908.96 1.86 0 -4731 8646 8302 7996 7652 7346 8475 7825 10 2380 100 5410 10 1 9805000 769 57.23 1.86 12 0.74 137.00 4204.00 12500 20250407 -37.28 3780 20240909 107.41 12500 -37.28 20250407 6070 29.16 20250102 12500 -37.28 20250407 3780 107.41 20240909 3.93 Y 440320 100 9 억 182533 N N 1082 N 00 N
9 20250430 091317 57 100.00 KOSDAQ IT 서비스 N N N N N 7830 -130 5 -1.63 221948150 28324 6.14 7960 8000 7750 10340 5580 7960 7836.05 1.86 0 2375 8646 8302 7996 7652 7346 8475 7825 10 2380 100 5410 10 1 9805000 768 57.15 1.86 12 0.29 137.00 4204.00 12500 20250407 -37.36 3780 20240909 107.14 12500 -37.36 20250407 6070 29.00 20250102 12500 -37.36 20250407 3780 107.14 20240909 3.93 Y 440320 100 9 억 182533 N N 1082 N 00 N
10 20250429 161259 57 100.00 KOSDAQ IT 서비스 N N N N N 7960 200 2 2.58 3676563275 457112 83.37 7770 8340 7690 10080 5440 7760 8043.33 2.02 0 -1639 9193 8476 8083 7366 6973 8280 7170 10 2320 100 5270 10 1 9805000 780 58.10 1.89 12 4.66 137.00 4204.00 12500 20250407 -36.32 3780 20240909 110.58 12500 -36.32 20250407 6070 31.14 20250102 12500 -36.32 20250407 3780 110.58 20240909 3.94 Y 440320 100 9 억 197824 N N 1082 N 00 N
11 20250429 151306 57 100.00 KOSDAQ IT 서비스 N N N N N 7970 210 2 2.71 3534061535 439222 80.11 7770 8340 7690 10080 5440 7760 8046.29 2.02 0 -3230 9193 8476 8083 7366 6973 8280 7170 10 2320 100 5270 10 1 9805000 781 58.18 1.90 12 4.48 137.00 4204.00 12500 20250407 -36.24 3780 20240909 110.85 12500 -36.24 20250407 6070 31.30 20250102 12500 -36.24 20250407 3780 110.85 20240909 3.94 Y 440320 100 9 억 197824 N N 1381 N 00 N
12 20250429 141309 57 100.00 KOSDAQ IT 서비스 N N N N N 8180 420 2 5.41 2770263860 345507 63.01 7770 8220 7690 10080 5440 7760 8018.09 2.02 0 -14860 9193 8476 8083 7366 6973 8280 7170 10 2320 100 5270 10 1 9805000 802 59.71 1.95 12 3.52 137.00 4204.00 12500 20250407 -34.56 3780 20240909 116.40 12500 -34.56 20250407 6070 34.76 20250102 12500 -34.56 20250407 3780 116.40 20240909 3.94 Y 440320 100 9 억 197824 N N 1381 N 00 N