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
033130/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
20250430,160415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1760,-12,5,-0.68,140666754,79939,87.96,1795,1800,1751,2300,1241,1772,1759.68,3.81,-8342,-8352,1800,1786,1769,1755,1738,1793,1762,186,528,500,1130,1,1,37115267,653,17.25,0.74,12,0.22,102.00,2364.00,2400,20241031,-26.67,1440,20240805,22.22,1860,-5.38,20250408,1555,13.18,20250331,2400,-26.67,20241031,1440,22.22,20240805,2.27,Y,033130,500,185 억,,693205,N,N,99,N,00,N
20250430,150418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1763,-9,5,-0.51,136400980,77517,85.30,1795,1800,1751,2300,1241,1772,1759.63,3.81,-7930,-7940,1800,1786,1769,1755,1738,1793,1762,186,528,500,1130,1,1,37115267,654,17.28,0.75,12,0.21,102.00,2364.00,2400,20241031,-26.54,1440,20240805,22.43,1860,-5.22,20250408,1555,13.38,20250331,2400,-26.54,20241031,1440,22.43,20240805,2.27,Y,033130,500,185 억,,693617,N,N,99,N,00,N
20250430,140418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1752,-20,5,-1.13,125648979,71391,78.55,1795,1800,1751,2300,1241,1772,1760.01,3.81,-7997,-8077,1800,1786,1769,1755,1738,1793,1762,186,528,500,1130,1,1,37115267,650,17.18,0.74,12,0.19,102.00,2364.00,2400,20241031,-27.00,1440,20240805,21.67,1860,-5.81,20250408,1555,12.67,20250331,2400,-27.00,20241031,1440,21.67,20240805,2.27,Y,033130,500,185 억,,693550,N,N,99,N,00,N
20250430,130419,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1755,-17,5,-0.96,100381503,56983,62.70,1795,1800,1753,2300,1241,1772,1761.60,3.82,-7471,-7481,1800,1786,1769,1755,1738,1793,1762,186,528,500,1130,1,1,37115267,651,17.21,0.74,12,0.15,102.00,2364.00,2400,20241031,-26.88,1440,20240805,21.88,1860,-5.65,20250408,1555,12.86,20250331,2400,-26.88,20241031,1440,21.88,20240805,2.27,Y,033130,500,185 억,,694076,N,N,99,N,00,N
20250430,120420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1757,-15,5,-0.85,62652804,35485,39.05,1795,1800,1753,2300,1241,1772,1765.61,3.81,-8028,-8122,1800,1786,1769,1755,1738,1793,1762,186,528,500,1130,1,1,37115267,652,17.23,0.74,12,0.10,102.00,2364.00,2400,20241031,-26.79,1440,20240805,22.01,1860,-5.54,20250408,1555,12.99,20250331,2400,-26.79,20241031,1440,22.01,20240805,2.27,Y,033130,500,185 억,,693519,N,N,99,N,00,N
20250430,110418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1761,-11,5,-0.62,40372322,22818,25.11,1795,1800,1753,2300,1241,1772,1769.32,3.81,-8536,-8546,1800,1786,1769,1755,1738,1793,1762,186,528,500,1130,1,1,37115267,654,17.26,0.74,12,0.06,102.00,2364.00,2400,20241031,-26.63,1440,20240805,22.29,1860,-5.32,20250408,1555,13.25,20250331,2400,-26.63,20241031,1440,22.29,20240805,2.27,Y,033130,500,185 억,,693011,N,N,99,N,00,N
20250430,100420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1770,-2,5,-0.11,19978971,11229,12.36,1795,1800,1769,2300,1241,1772,1779.23,3.83,-5791,-5801,1800,1786,1769,1755,1738,1793,1762,186,528,500,1130,1,1,37115267,657,17.35,0.75,12,0.03,102.00,2364.00,2400,20241031,-26.25,1440,20240805,22.92,1860,-4.84,20250408,1555,13.83,20250331,2400,-26.25,20241031,1440,22.92,20240805,2.27,Y,033130,500,185 억,,695756,N,N,99,N,00,N
20250430,090420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1791,19,2,1.07,1170354,651,0.72,1795,1800,1778,2300,1241,1772,1797.78,3.86,-10,-10,1800,1786,1769,1755,1738,1793,1762,186,528,500,1130,1,1,37115267,665,17.56,0.76,12,0.00,102.00,2364.00,2400,20241031,-25.38,1440,20240805,24.38,1860,-3.71,20250408,1555,15.18,20250331,2400,-25.38,20241031,1440,24.38,20240805,2.27,Y,033130,500,185 억,,701537,N,N,99,N,00,N
20250429,160414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1772,16,2,0.91,157303015,88995,95.73,1770,1783,1752,2280,1230,1756,1767.55,3.86,20896,20876,1798,1777,1758,1737,1718,1767,1727,186,524,500,1120,1,1,37115267,658,17.37,0.75,12,0.24,102.00,2364.00,2400,20241031,-26.17,1440,20240805,23.06,1860,-4.73,20250408,1555,13.95,20250331,2400,-26.17,20241031,1440,23.06,20240805,2.31,Y,033130,500,185 억,,701557,N,N,0,N,00,N
20250429,150417,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1765,9,2,0.51,149364575,84492,90.89,1770,1783,1752,2280,1230,1756,1767.80,3.86,20741,19903,1798,1777,1758,1737,1718,1767,1727,186,524,500,1120,1,1,37115267,655,17.30,0.75,12,0.23,102.00,2364.00,2400,20241031,-26.46,1440,20240805,22.57,1860,-5.11,20250408,1555,13.50,20250331,2400,-26.46,20241031,1440,22.57,20240805,2.31,Y,033130,500,185 억,,701402,N,N,0,N,00,N
20250429,140417,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1772,16,2,0.91,116434491,65836,70.82,1770,1783,1752,2280,1230,1756,1768.55,3.80,11013,11003,1798,1777,1758,1737,1718,1767,1727,186,524,500,1120,1,1,37115267,658,17.37,0.75,12,0.18,102.00,2364.00,2400,20241031,-26.17,1440,20240805,23.06,1860,-4.73,20250408,1555,13.95,20250331,2400,-26.17,20241031,1440,23.06,20240805,2.31,Y,033130,500,185 억,,691674,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 160415 57 100.00 KOSDAQ IT 서비스 N N N N N 1760 -12 5 -0.68 140666754 79939 87.96 1795 1800 1751 2300 1241 1772 1759.68 3.81 -8342 -8352 1800 1786 1769 1755 1738 1793 1762 186 528 500 1130 1 1 37115267 653 17.25 0.74 12 0.22 102.00 2364.00 2400 20241031 -26.67 1440 20240805 22.22 1860 -5.38 20250408 1555 13.18 20250331 2400 -26.67 20241031 1440 22.22 20240805 2.27 Y 033130 500 185 억 693205 N N 99 N 00 N
3 20250430 150418 57 100.00 KOSDAQ IT 서비스 N N N N N 1763 -9 5 -0.51 136400980 77517 85.30 1795 1800 1751 2300 1241 1772 1759.63 3.81 -7930 -7940 1800 1786 1769 1755 1738 1793 1762 186 528 500 1130 1 1 37115267 654 17.28 0.75 12 0.21 102.00 2364.00 2400 20241031 -26.54 1440 20240805 22.43 1860 -5.22 20250408 1555 13.38 20250331 2400 -26.54 20241031 1440 22.43 20240805 2.27 Y 033130 500 185 억 693617 N N 99 N 00 N
4 20250430 140418 57 100.00 KOSDAQ IT 서비스 N N N N N 1752 -20 5 -1.13 125648979 71391 78.55 1795 1800 1751 2300 1241 1772 1760.01 3.81 -7997 -8077 1800 1786 1769 1755 1738 1793 1762 186 528 500 1130 1 1 37115267 650 17.18 0.74 12 0.19 102.00 2364.00 2400 20241031 -27.00 1440 20240805 21.67 1860 -5.81 20250408 1555 12.67 20250331 2400 -27.00 20241031 1440 21.67 20240805 2.27 Y 033130 500 185 억 693550 N N 99 N 00 N
5 20250430 130419 57 100.00 KOSDAQ IT 서비스 N N N N N 1755 -17 5 -0.96 100381503 56983 62.70 1795 1800 1753 2300 1241 1772 1761.60 3.82 -7471 -7481 1800 1786 1769 1755 1738 1793 1762 186 528 500 1130 1 1 37115267 651 17.21 0.74 12 0.15 102.00 2364.00 2400 20241031 -26.88 1440 20240805 21.88 1860 -5.65 20250408 1555 12.86 20250331 2400 -26.88 20241031 1440 21.88 20240805 2.27 Y 033130 500 185 억 694076 N N 99 N 00 N
6 20250430 120420 57 100.00 KOSDAQ IT 서비스 N N N N N 1757 -15 5 -0.85 62652804 35485 39.05 1795 1800 1753 2300 1241 1772 1765.61 3.81 -8028 -8122 1800 1786 1769 1755 1738 1793 1762 186 528 500 1130 1 1 37115267 652 17.23 0.74 12 0.10 102.00 2364.00 2400 20241031 -26.79 1440 20240805 22.01 1860 -5.54 20250408 1555 12.99 20250331 2400 -26.79 20241031 1440 22.01 20240805 2.27 Y 033130 500 185 억 693519 N N 99 N 00 N
7 20250430 110418 57 100.00 KOSDAQ IT 서비스 N N N N N 1761 -11 5 -0.62 40372322 22818 25.11 1795 1800 1753 2300 1241 1772 1769.32 3.81 -8536 -8546 1800 1786 1769 1755 1738 1793 1762 186 528 500 1130 1 1 37115267 654 17.26 0.74 12 0.06 102.00 2364.00 2400 20241031 -26.63 1440 20240805 22.29 1860 -5.32 20250408 1555 13.25 20250331 2400 -26.63 20241031 1440 22.29 20240805 2.27 Y 033130 500 185 억 693011 N N 99 N 00 N
8 20250430 100420 57 100.00 KOSDAQ IT 서비스 N N N N N 1770 -2 5 -0.11 19978971 11229 12.36 1795 1800 1769 2300 1241 1772 1779.23 3.83 -5791 -5801 1800 1786 1769 1755 1738 1793 1762 186 528 500 1130 1 1 37115267 657 17.35 0.75 12 0.03 102.00 2364.00 2400 20241031 -26.25 1440 20240805 22.92 1860 -4.84 20250408 1555 13.83 20250331 2400 -26.25 20241031 1440 22.92 20240805 2.27 Y 033130 500 185 억 695756 N N 99 N 00 N
9 20250430 090420 57 100.00 KOSDAQ IT 서비스 N N N N N 1791 19 2 1.07 1170354 651 0.72 1795 1800 1778 2300 1241 1772 1797.78 3.86 -10 -10 1800 1786 1769 1755 1738 1793 1762 186 528 500 1130 1 1 37115267 665 17.56 0.76 12 0.00 102.00 2364.00 2400 20241031 -25.38 1440 20240805 24.38 1860 -3.71 20250408 1555 15.18 20250331 2400 -25.38 20241031 1440 24.38 20240805 2.27 Y 033130 500 185 억 701537 N N 99 N 00 N
10 20250429 160414 57 100.00 KOSDAQ IT 서비스 N N N N N 1772 16 2 0.91 157303015 88995 95.73 1770 1783 1752 2280 1230 1756 1767.55 3.86 20896 20876 1798 1777 1758 1737 1718 1767 1727 186 524 500 1120 1 1 37115267 658 17.37 0.75 12 0.24 102.00 2364.00 2400 20241031 -26.17 1440 20240805 23.06 1860 -4.73 20250408 1555 13.95 20250331 2400 -26.17 20241031 1440 23.06 20240805 2.31 Y 033130 500 185 억 701557 N N 0 N 00 N
11 20250429 150417 57 100.00 KOSDAQ IT 서비스 N N N N N 1765 9 2 0.51 149364575 84492 90.89 1770 1783 1752 2280 1230 1756 1767.80 3.86 20741 19903 1798 1777 1758 1737 1718 1767 1727 186 524 500 1120 1 1 37115267 655 17.30 0.75 12 0.23 102.00 2364.00 2400 20241031 -26.46 1440 20240805 22.57 1860 -5.11 20250408 1555 13.50 20250331 2400 -26.46 20241031 1440 22.57 20240805 2.31 Y 033130 500 185 억 701402 N N 0 N 00 N
12 20250429 140417 57 100.00 KOSDAQ IT 서비스 N N N N N 1772 16 2 0.91 116434491 65836 70.82 1770 1783 1752 2280 1230 1756 1768.55 3.80 11013 11003 1798 1777 1758 1737 1718 1767 1727 186 524 500 1120 1 1 37115267 658 17.37 0.75 12 0.18 102.00 2364.00 2400 20241031 -26.17 1440 20240805 23.06 1860 -4.73 20250408 1555 13.95 20250331 2400 -26.17 20241031 1440 23.06 20240805 2.31 Y 033130 500 185 억 691674 N N 0 N 00 N