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
042500/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
20250430,160458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4400,-60,5,-1.35,194011330,43951,31.00,4445,4475,4380,5790,3125,4460,4414.29,4.72,0,-23925,4542,4500,4445,4403,4348,4522,4425,95,1330,500,3210,5,1,19070134,839,6.53,0.70,12,0.23,674.00,6295.00,8160,20240430,-46.08,3985,20241206,10.41,5180,-15.06,20250219,4040,8.91,20250403,8160,-46.08,20240430,3985,10.41,20241206,1.89,Y,042500,500,95 억,,899829,N,N,1464,N,00,N
20250430,150502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4400,-60,5,-1.35,189201830,42858,30.23,4445,4475,4380,5790,3125,4460,4414.62,4.72,0,-24062,4542,4500,4445,4403,4348,4522,4425,95,1330,500,3210,5,1,19070134,839,6.53,0.70,12,0.22,674.00,6295.00,8160,20240430,-46.08,3985,20241206,10.41,5180,-15.06,20250219,4040,8.91,20250403,8160,-46.08,20240430,3985,10.41,20241206,1.89,Y,042500,500,95 억,,899829,N,N,7459,N,00,N
20250430,140502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4405,-55,5,-1.23,167697420,37983,26.79,4445,4475,4380,5790,3125,4460,4415.07,4.72,0,-22045,4542,4500,4445,4403,4348,4522,4425,95,1330,500,3210,5,1,19070134,840,6.54,0.70,12,0.20,674.00,6295.00,8160,20240430,-46.02,3985,20241206,10.54,5180,-14.96,20250219,4040,9.03,20250403,8160,-46.02,20240430,3985,10.54,20241206,1.89,Y,042500,500,95 억,,899829,N,N,7459,N,00,N
20250430,130502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4400,-60,5,-1.35,161243240,36516,25.76,4445,4475,4380,5790,3125,4460,4415.69,4.72,0,-20623,4542,4500,4445,4403,4348,4522,4425,95,1330,500,3210,5,1,19070134,839,6.53,0.70,12,0.19,674.00,6295.00,8160,20240430,-46.08,3985,20241206,10.41,5180,-15.06,20250219,4040,8.91,20250403,8160,-46.08,20240430,3985,10.41,20241206,1.89,Y,042500,500,95 억,,899829,N,N,7459,N,00,N
20250430,120504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4405,-55,5,-1.23,131218635,29674,20.93,4445,4475,4380,5790,3125,4460,4422.01,4.72,0,-15219,4542,4500,4445,4403,4348,4522,4425,95,1330,500,3210,5,1,19070134,840,6.54,0.70,12,0.16,674.00,6295.00,8160,20240430,-46.02,3985,20241206,10.54,5180,-14.96,20250219,4040,9.03,20250403,8160,-46.02,20240430,3985,10.54,20241206,1.89,Y,042500,500,95 억,,899829,N,N,7459,N,00,N
20250430,110501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4405,-55,5,-1.23,120378120,27211,19.19,4445,4475,4380,5790,3125,4460,4423.88,4.72,0,-14570,4542,4500,4445,4403,4348,4522,4425,95,1330,500,3210,5,1,19070134,840,6.54,0.70,12,0.14,674.00,6295.00,8160,20240430,-46.02,3985,20241206,10.54,5180,-14.96,20250219,4040,9.03,20250403,8160,-46.02,20240430,3985,10.54,20241206,1.89,Y,042500,500,95 억,,899829,N,N,7459,N,00,N
20250430,100504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4425,-35,5,-0.78,57863740,12997,9.17,4445,4475,4425,5790,3125,4460,4452.08,4.72,0,-8923,4542,4500,4445,4403,4348,4522,4425,95,1330,500,3210,5,1,19070134,844,6.57,0.70,12,0.07,674.00,6295.00,8160,20240430,-45.77,3985,20241206,11.04,5180,-14.58,20250219,4040,9.53,20250403,8160,-45.77,20240430,3985,11.04,20241206,1.89,Y,042500,500,95 억,,899829,N,N,7459,N,00,N
20250430,090504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4460,0,3,0.00,9385580,2107,1.49,4445,4465,4445,5790,3125,4460,4454.48,4.72,0,120,4542,4500,4445,4403,4348,4522,4425,95,1330,500,3210,5,1,19070134,851,6.62,0.71,12,0.01,674.00,6295.00,8160,20240430,-45.34,3985,20241206,11.92,5180,-13.90,20250219,4040,10.40,20250403,8160,-45.34,20240430,3985,11.92,20241206,1.89,Y,042500,500,95 억,,899829,N,N,7459,N,00,N
20250429,160457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4460,60,2,1.36,625001766,140726,111.99,4405,4487,4390,5720,3080,4400,4441.27,4.38,0,59566,4480,4440,4400,4360,4320,4420,4340,95,1320,500,3160,5,1,19070134,851,6.62,0.71,12,0.74,674.00,6295.00,8160,20240430,-45.34,3985,20241206,11.92,5180,-13.90,20250219,4040,10.40,20250403,8160,-45.34,20240430,3985,11.92,20241206,1.92,Y,042500,500,95 억,,834998,N,N,7459,N,00,N
20250429,150500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4470,70,2,1.59,603146446,135816,108.08,4405,4487,4390,5720,3080,4400,4440.91,4.38,0,59467,4480,4440,4400,4360,4320,4420,4340,95,1320,500,3160,5,1,19070134,852,6.63,0.71,12,0.71,674.00,6295.00,8160,20240430,-45.22,3985,20241206,12.17,5180,-13.71,20250219,4040,10.64,20250403,8160,-45.22,20240430,3985,12.17,20241206,1.92,Y,042500,500,95 억,,834998,N,N,11290,N,00,N
20250429,140500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4455,55,2,1.25,406607881,91821,73.07,4405,4455,4390,5720,3080,4400,4428.27,4.38,0,37453,4480,4440,4400,4360,4320,4420,4340,95,1320,500,3160,5,1,19070134,850,6.61,0.71,12,0.48,674.00,6295.00,8160,20240430,-45.40,3985,20241206,11.79,5180,-14.00,20250219,4040,10.27,20250403,8160,-45.40,20240430,3985,11.79,20241206,1.92,Y,042500,500,95 억,,834998,N,N,11290,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 160458 57 100.00 KOSDAQ IT 서비스 N N N N N 4400 -60 5 -1.35 194011330 43951 31.00 4445 4475 4380 5790 3125 4460 4414.29 4.72 0 -23925 4542 4500 4445 4403 4348 4522 4425 95 1330 500 3210 5 1 19070134 839 6.53 0.70 12 0.23 674.00 6295.00 8160 20240430 -46.08 3985 20241206 10.41 5180 -15.06 20250219 4040 8.91 20250403 8160 -46.08 20240430 3985 10.41 20241206 1.89 Y 042500 500 95 억 899829 N N 1464 N 00 N
3 20250430 150502 57 100.00 KOSDAQ IT 서비스 N N N N N 4400 -60 5 -1.35 189201830 42858 30.23 4445 4475 4380 5790 3125 4460 4414.62 4.72 0 -24062 4542 4500 4445 4403 4348 4522 4425 95 1330 500 3210 5 1 19070134 839 6.53 0.70 12 0.22 674.00 6295.00 8160 20240430 -46.08 3985 20241206 10.41 5180 -15.06 20250219 4040 8.91 20250403 8160 -46.08 20240430 3985 10.41 20241206 1.89 Y 042500 500 95 억 899829 N N 7459 N 00 N
4 20250430 140502 57 100.00 KOSDAQ IT 서비스 N N N N N 4405 -55 5 -1.23 167697420 37983 26.79 4445 4475 4380 5790 3125 4460 4415.07 4.72 0 -22045 4542 4500 4445 4403 4348 4522 4425 95 1330 500 3210 5 1 19070134 840 6.54 0.70 12 0.20 674.00 6295.00 8160 20240430 -46.02 3985 20241206 10.54 5180 -14.96 20250219 4040 9.03 20250403 8160 -46.02 20240430 3985 10.54 20241206 1.89 Y 042500 500 95 억 899829 N N 7459 N 00 N
5 20250430 130502 57 100.00 KOSDAQ IT 서비스 N N N N N 4400 -60 5 -1.35 161243240 36516 25.76 4445 4475 4380 5790 3125 4460 4415.69 4.72 0 -20623 4542 4500 4445 4403 4348 4522 4425 95 1330 500 3210 5 1 19070134 839 6.53 0.70 12 0.19 674.00 6295.00 8160 20240430 -46.08 3985 20241206 10.41 5180 -15.06 20250219 4040 8.91 20250403 8160 -46.08 20240430 3985 10.41 20241206 1.89 Y 042500 500 95 억 899829 N N 7459 N 00 N
6 20250430 120504 57 100.00 KOSDAQ IT 서비스 N N N N N 4405 -55 5 -1.23 131218635 29674 20.93 4445 4475 4380 5790 3125 4460 4422.01 4.72 0 -15219 4542 4500 4445 4403 4348 4522 4425 95 1330 500 3210 5 1 19070134 840 6.54 0.70 12 0.16 674.00 6295.00 8160 20240430 -46.02 3985 20241206 10.54 5180 -14.96 20250219 4040 9.03 20250403 8160 -46.02 20240430 3985 10.54 20241206 1.89 Y 042500 500 95 억 899829 N N 7459 N 00 N
7 20250430 110501 57 100.00 KOSDAQ IT 서비스 N N N N N 4405 -55 5 -1.23 120378120 27211 19.19 4445 4475 4380 5790 3125 4460 4423.88 4.72 0 -14570 4542 4500 4445 4403 4348 4522 4425 95 1330 500 3210 5 1 19070134 840 6.54 0.70 12 0.14 674.00 6295.00 8160 20240430 -46.02 3985 20241206 10.54 5180 -14.96 20250219 4040 9.03 20250403 8160 -46.02 20240430 3985 10.54 20241206 1.89 Y 042500 500 95 억 899829 N N 7459 N 00 N
8 20250430 100504 57 100.00 KOSDAQ IT 서비스 N N N N N 4425 -35 5 -0.78 57863740 12997 9.17 4445 4475 4425 5790 3125 4460 4452.08 4.72 0 -8923 4542 4500 4445 4403 4348 4522 4425 95 1330 500 3210 5 1 19070134 844 6.57 0.70 12 0.07 674.00 6295.00 8160 20240430 -45.77 3985 20241206 11.04 5180 -14.58 20250219 4040 9.53 20250403 8160 -45.77 20240430 3985 11.04 20241206 1.89 Y 042500 500 95 억 899829 N N 7459 N 00 N
9 20250430 090504 57 100.00 KOSDAQ IT 서비스 N N N N N 4460 0 3 0.00 9385580 2107 1.49 4445 4465 4445 5790 3125 4460 4454.48 4.72 0 120 4542 4500 4445 4403 4348 4522 4425 95 1330 500 3210 5 1 19070134 851 6.62 0.71 12 0.01 674.00 6295.00 8160 20240430 -45.34 3985 20241206 11.92 5180 -13.90 20250219 4040 10.40 20250403 8160 -45.34 20240430 3985 11.92 20241206 1.89 Y 042500 500 95 억 899829 N N 7459 N 00 N
10 20250429 160457 57 100.00 KOSDAQ IT 서비스 N N N N N 4460 60 2 1.36 625001766 140726 111.99 4405 4487 4390 5720 3080 4400 4441.27 4.38 0 59566 4480 4440 4400 4360 4320 4420 4340 95 1320 500 3160 5 1 19070134 851 6.62 0.71 12 0.74 674.00 6295.00 8160 20240430 -45.34 3985 20241206 11.92 5180 -13.90 20250219 4040 10.40 20250403 8160 -45.34 20240430 3985 11.92 20241206 1.92 Y 042500 500 95 억 834998 N N 7459 N 00 N
11 20250429 150500 57 100.00 KOSDAQ IT 서비스 N N N N N 4470 70 2 1.59 603146446 135816 108.08 4405 4487 4390 5720 3080 4400 4440.91 4.38 0 59467 4480 4440 4400 4360 4320 4420 4340 95 1320 500 3160 5 1 19070134 852 6.63 0.71 12 0.71 674.00 6295.00 8160 20240430 -45.22 3985 20241206 12.17 5180 -13.71 20250219 4040 10.64 20250403 8160 -45.22 20240430 3985 12.17 20241206 1.92 Y 042500 500 95 억 834998 N N 11290 N 00 N
12 20250429 140500 57 100.00 KOSDAQ IT 서비스 N N N N N 4455 55 2 1.25 406607881 91821 73.07 4405 4455 4390 5720 3080 4400 4428.27 4.38 0 37453 4480 4440 4400 4360 4320 4420 4340 95 1320 500 3160 5 1 19070134 850 6.61 0.71 12 0.48 674.00 6295.00 8160 20240430 -45.40 3985 20241206 11.79 5180 -14.00 20250219 4040 10.27 20250403 8160 -45.40 20240430 3985 11.79 20241206 1.92 Y 042500 500 95 억 834998 N N 11290 N 00 N