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
020180/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
20250430,160335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1217,55,2,4.73,2188780779,1831180,111.28,1186,1235,1160,1510,814,1162,1195.22,7.75,0,182002,1224,1193,1166,1135,1108,1179,1121,192,348,500,740,1,1,38428915,468,7.12,1.36,03,4.77,171.00,895.00,2000,20250410,-39.15,785,20241118,55.03,2000,-39.15,20250410,999,21.82,20250102,2000,-39.15,20250410,785,55.03,20241118,4.78,Y,020180,500,192 억,,2979078,N,N,6351,N,00,N
20250430,150338,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1210,48,2,4.13,1820871862,1529139,92.93,1186,1216,1160,1510,814,1162,1190.81,7.75,0,179119,1224,1193,1166,1135,1108,1179,1121,192,348,500,740,1,1,38428915,465,7.08,1.35,03,3.98,171.00,895.00,2000,20250410,-39.50,785,20241118,54.14,2000,-39.50,20250410,999,21.12,20250102,2000,-39.50,20250410,785,54.14,20241118,4.78,Y,020180,500,192 억,,2979078,N,N,7835,N,00,N
20250430,140338,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1201,39,2,3.36,1484768586,1250622,76.00,1186,1210,1160,1510,814,1162,1187.25,7.75,0,146220,1224,1193,1166,1135,1108,1179,1121,192,348,500,740,1,1,38428915,462,7.02,1.34,03,3.25,171.00,895.00,2000,20250410,-39.95,785,20241118,52.99,2000,-39.95,20250410,999,20.22,20250102,2000,-39.95,20250410,785,52.99,20241118,4.78,Y,020180,500,192 억,,2979078,N,N,7835,N,00,N
20250430,130339,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1190,28,2,2.41,988841145,837722,50.91,1186,1200,1160,1510,814,1162,1180.42,7.75,0,94074,1224,1193,1166,1135,1108,1179,1121,192,348,500,740,1,1,38428915,457,6.96,1.33,03,2.18,171.00,895.00,2000,20250410,-40.50,785,20241118,51.59,2000,-40.50,20250410,999,19.12,20250102,2000,-40.50,20250410,785,51.59,20241118,4.78,Y,020180,500,192 억,,2979078,N,N,7835,N,00,N
20250430,120340,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1182,20,2,1.72,849185285,719663,43.73,1186,1200,1160,1510,814,1162,1180.01,7.75,0,72187,1224,1193,1166,1135,1108,1179,1121,192,348,500,740,1,1,38428915,454,6.91,1.32,03,1.87,171.00,895.00,2000,20250410,-40.90,785,20241118,50.57,2000,-40.90,20250410,999,18.32,20250102,2000,-40.90,20250410,785,50.57,20241118,4.78,Y,020180,500,192 억,,2979078,N,N,7835,N,00,N
20250430,110338,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1177,15,2,1.29,735460348,623265,37.88,1186,1200,1160,1510,814,1162,1180.05,7.75,0,39578,1224,1193,1166,1135,1108,1179,1121,192,348,500,740,1,1,38428915,452,6.88,1.32,03,1.62,171.00,895.00,2000,20250410,-41.15,785,20241118,49.94,2000,-41.15,20250410,999,17.82,20250102,2000,-41.15,20250410,785,49.94,20241118,4.78,Y,020180,500,192 억,,2979078,N,N,7835,N,00,N
20250430,100340,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1183,21,2,1.81,557305308,472001,28.68,1186,1200,1160,1510,814,1162,1180.78,7.75,0,28510,1224,1193,1166,1135,1108,1179,1121,192,348,500,740,1,1,38428915,455,6.92,1.32,03,1.23,171.00,895.00,2000,20250410,-40.85,785,20241118,50.70,2000,-40.85,20250410,999,18.42,20250102,2000,-40.85,20250410,785,50.70,20241118,4.78,Y,020180,500,192 억,,2979078,N,N,7835,N,00,N
20250430,090339,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1166,4,2,0.34,87217508,74476,4.53,1186,1186,1162,1510,814,1162,1171.23,7.75,0,-26713,1224,1193,1166,1135,1108,1179,1121,192,348,500,740,1,1,38428915,448,6.82,1.30,03,0.19,171.00,895.00,2000,20250410,-41.70,785,20241118,48.54,2000,-41.70,20250410,999,16.72,20250102,2000,-41.70,20250410,785,48.54,20241118,4.78,Y,020180,500,192 억,,2979078,N,N,7835,N,00,N
20250429,160334,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1162,14,2,1.22,1892387615,1620810,153.96,1163,1197,1139,1492,804,1148,1167.57,7.56,0,62611,1188,1167,1150,1129,1112,1159,1121,192,344,500,730,1,1,38428915,447,6.80,1.30,03,4.22,171.00,895.00,2000,20250410,-41.90,785,20241118,48.03,2000,-41.90,20250410,999,16.32,20250102,2000,-41.90,20250410,785,48.03,20241118,4.54,Y,020180,500,192 억,,2905743,N,N,7835,N,00,N
20250429,150337,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1158,10,2,0.87,1802843514,1543763,146.65,1163,1197,1139,1492,804,1148,1167.83,7.56,0,82086,1188,1167,1150,1129,1112,1159,1121,192,344,500,730,1,1,38428915,445,6.77,1.29,03,4.02,171.00,895.00,2000,20250410,-42.10,785,20241118,47.52,2000,-42.10,20250410,999,15.92,20250102,2000,-42.10,20250410,785,47.52,20241118,4.54,Y,020180,500,192 억,,2905743,N,N,1105,N,00,N
20250429,140337,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1174,26,2,2.26,1609890039,1378111,130.91,1163,1197,1139,1492,804,1148,1168.19,7.56,0,43227,1188,1167,1150,1129,1112,1159,1121,192,344,500,730,1,1,38428915,451,6.87,1.31,03,3.59,171.00,895.00,2000,20250410,-41.30,785,20241118,49.55,2000,-41.30,20250410,999,17.52,20250102,2000,-41.30,20250410,785,49.55,20241118,4.54,Y,020180,500,192 억,,2905743,N,N,1105,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 160335 57 100.00 KOSDAQ IT 서비스 N N N N N 1217 55 2 4.73 2188780779 1831180 111.28 1186 1235 1160 1510 814 1162 1195.22 7.75 0 182002 1224 1193 1166 1135 1108 1179 1121 192 348 500 740 1 1 38428915 468 7.12 1.36 03 4.77 171.00 895.00 2000 20250410 -39.15 785 20241118 55.03 2000 -39.15 20250410 999 21.82 20250102 2000 -39.15 20250410 785 55.03 20241118 4.78 Y 020180 500 192 억 2979078 N N 6351 N 00 N
3 20250430 150338 57 100.00 KOSDAQ IT 서비스 N N N N N 1210 48 2 4.13 1820871862 1529139 92.93 1186 1216 1160 1510 814 1162 1190.81 7.75 0 179119 1224 1193 1166 1135 1108 1179 1121 192 348 500 740 1 1 38428915 465 7.08 1.35 03 3.98 171.00 895.00 2000 20250410 -39.50 785 20241118 54.14 2000 -39.50 20250410 999 21.12 20250102 2000 -39.50 20250410 785 54.14 20241118 4.78 Y 020180 500 192 억 2979078 N N 7835 N 00 N
4 20250430 140338 57 100.00 KOSDAQ IT 서비스 N N N N N 1201 39 2 3.36 1484768586 1250622 76.00 1186 1210 1160 1510 814 1162 1187.25 7.75 0 146220 1224 1193 1166 1135 1108 1179 1121 192 348 500 740 1 1 38428915 462 7.02 1.34 03 3.25 171.00 895.00 2000 20250410 -39.95 785 20241118 52.99 2000 -39.95 20250410 999 20.22 20250102 2000 -39.95 20250410 785 52.99 20241118 4.78 Y 020180 500 192 억 2979078 N N 7835 N 00 N
5 20250430 130339 57 100.00 KOSDAQ IT 서비스 N N N N N 1190 28 2 2.41 988841145 837722 50.91 1186 1200 1160 1510 814 1162 1180.42 7.75 0 94074 1224 1193 1166 1135 1108 1179 1121 192 348 500 740 1 1 38428915 457 6.96 1.33 03 2.18 171.00 895.00 2000 20250410 -40.50 785 20241118 51.59 2000 -40.50 20250410 999 19.12 20250102 2000 -40.50 20250410 785 51.59 20241118 4.78 Y 020180 500 192 억 2979078 N N 7835 N 00 N
6 20250430 120340 57 100.00 KOSDAQ IT 서비스 N N N N N 1182 20 2 1.72 849185285 719663 43.73 1186 1200 1160 1510 814 1162 1180.01 7.75 0 72187 1224 1193 1166 1135 1108 1179 1121 192 348 500 740 1 1 38428915 454 6.91 1.32 03 1.87 171.00 895.00 2000 20250410 -40.90 785 20241118 50.57 2000 -40.90 20250410 999 18.32 20250102 2000 -40.90 20250410 785 50.57 20241118 4.78 Y 020180 500 192 억 2979078 N N 7835 N 00 N
7 20250430 110338 57 100.00 KOSDAQ IT 서비스 N N N N N 1177 15 2 1.29 735460348 623265 37.88 1186 1200 1160 1510 814 1162 1180.05 7.75 0 39578 1224 1193 1166 1135 1108 1179 1121 192 348 500 740 1 1 38428915 452 6.88 1.32 03 1.62 171.00 895.00 2000 20250410 -41.15 785 20241118 49.94 2000 -41.15 20250410 999 17.82 20250102 2000 -41.15 20250410 785 49.94 20241118 4.78 Y 020180 500 192 억 2979078 N N 7835 N 00 N
8 20250430 100340 57 100.00 KOSDAQ IT 서비스 N N N N N 1183 21 2 1.81 557305308 472001 28.68 1186 1200 1160 1510 814 1162 1180.78 7.75 0 28510 1224 1193 1166 1135 1108 1179 1121 192 348 500 740 1 1 38428915 455 6.92 1.32 03 1.23 171.00 895.00 2000 20250410 -40.85 785 20241118 50.70 2000 -40.85 20250410 999 18.42 20250102 2000 -40.85 20250410 785 50.70 20241118 4.78 Y 020180 500 192 억 2979078 N N 7835 N 00 N
9 20250430 090339 57 100.00 KOSDAQ IT 서비스 N N N N N 1166 4 2 0.34 87217508 74476 4.53 1186 1186 1162 1510 814 1162 1171.23 7.75 0 -26713 1224 1193 1166 1135 1108 1179 1121 192 348 500 740 1 1 38428915 448 6.82 1.30 03 0.19 171.00 895.00 2000 20250410 -41.70 785 20241118 48.54 2000 -41.70 20250410 999 16.72 20250102 2000 -41.70 20250410 785 48.54 20241118 4.78 Y 020180 500 192 억 2979078 N N 7835 N 00 N
10 20250429 160334 57 100.00 KOSDAQ IT 서비스 N N N N N 1162 14 2 1.22 1892387615 1620810 153.96 1163 1197 1139 1492 804 1148 1167.57 7.56 0 62611 1188 1167 1150 1129 1112 1159 1121 192 344 500 730 1 1 38428915 447 6.80 1.30 03 4.22 171.00 895.00 2000 20250410 -41.90 785 20241118 48.03 2000 -41.90 20250410 999 16.32 20250102 2000 -41.90 20250410 785 48.03 20241118 4.54 Y 020180 500 192 억 2905743 N N 7835 N 00 N
11 20250429 150337 57 100.00 KOSDAQ IT 서비스 N N N N N 1158 10 2 0.87 1802843514 1543763 146.65 1163 1197 1139 1492 804 1148 1167.83 7.56 0 82086 1188 1167 1150 1129 1112 1159 1121 192 344 500 730 1 1 38428915 445 6.77 1.29 03 4.02 171.00 895.00 2000 20250410 -42.10 785 20241118 47.52 2000 -42.10 20250410 999 15.92 20250102 2000 -42.10 20250410 785 47.52 20241118 4.54 Y 020180 500 192 억 2905743 N N 1105 N 00 N
12 20250429 140337 57 100.00 KOSDAQ IT 서비스 N N N N N 1174 26 2 2.26 1609890039 1378111 130.91 1163 1197 1139 1492 804 1148 1168.19 7.56 0 43227 1188 1167 1150 1129 1112 1159 1121 192 344 500 730 1 1 38428915 451 6.87 1.31 03 3.59 171.00 895.00 2000 20250410 -41.30 785 20241118 49.55 2000 -41.30 20250410 999 17.52 20250102 2000 -41.30 20250410 785 49.55 20241118 4.54 Y 020180 500 192 억 2905743 N N 1105 N 00 N