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
045340/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
20250430,160508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7800,390,2,5.26,2751774045,356936,221.38,7640,7860,7480,9630,5190,7410,7709.06,2.71,0,-31608,7843,7626,7323,7106,6803,7735,7215,43,2220,500,4440,10,1,8558040,668,10.94,2.43,12,4.17,713.00,3207.00,14490,20241210,-46.17,4100,20241122,90.24,10880,-28.31,20250409,6720,16.07,20250324,14490,-46.17,20241210,4100,90.24,20241122,1.34,Y,045340,500,42 억,,231636,N,N,10413,N,00,N
20250430,150512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7840,430,2,5.80,2549449355,330968,205.27,7640,7860,7480,9630,5190,7410,7703.01,2.71,0,-28236,7843,7626,7323,7106,6803,7735,7215,43,2220,500,4440,10,1,8558040,671,11.00,2.44,12,3.87,713.00,3207.00,14490,20241210,-45.89,4100,20241122,91.22,10880,-27.94,20250409,6720,16.67,20250324,14490,-45.89,20241210,4100,91.22,20241122,1.34,Y,045340,500,42 억,,231636,N,N,4449,N,00,N
20250430,140512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7790,380,2,5.13,2268757800,294900,182.90,7640,7860,7480,9630,5190,7410,7693.31,2.71,0,-40889,7843,7626,7323,7106,6803,7735,7215,43,2220,500,4440,10,1,8558040,667,10.93,2.43,12,3.45,713.00,3207.00,14490,20241210,-46.24,4100,20241122,90.00,10880,-28.40,20250409,6720,15.92,20250324,14490,-46.24,20241210,4100,90.00,20241122,1.34,Y,045340,500,42 억,,231636,N,N,4449,N,00,N
20250430,130512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7660,250,2,3.37,2069938300,269284,167.01,7640,7860,7480,9630,5190,7410,7686.82,2.71,0,-38848,7843,7626,7323,7106,6803,7735,7215,43,2220,500,4440,10,1,8558040,656,10.74,2.39,12,3.15,713.00,3207.00,14490,20241210,-47.14,4100,20241122,86.83,10880,-29.60,20250409,6720,13.99,20250324,14490,-47.14,20241210,4100,86.83,20241122,1.34,Y,045340,500,42 억,,231636,N,N,4449,N,00,N
20250430,120514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7750,340,2,4.59,1822073100,237100,147.05,7640,7860,7480,9630,5190,7410,7684.83,2.71,0,-33006,7843,7626,7323,7106,6803,7735,7215,43,2220,500,4440,10,1,8558040,663,10.87,2.42,12,2.77,713.00,3207.00,14490,20241210,-46.51,4100,20241122,89.02,10880,-28.77,20250409,6720,15.33,20250324,14490,-46.51,20241210,4100,89.02,20241122,1.34,Y,045340,500,42 억,,231636,N,N,4449,N,00,N
20250430,110511,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7700,290,2,3.91,1410136345,184129,114.20,7640,7830,7480,9630,5190,7410,7658.42,2.71,0,-33416,7843,7626,7323,7106,6803,7735,7215,43,2220,500,4440,10,1,8558040,659,10.80,2.40,12,2.15,713.00,3207.00,14490,20241210,-46.86,4100,20241122,87.80,10880,-29.23,20250409,6720,14.58,20250324,14490,-46.86,20241210,4100,87.80,20241122,1.34,Y,045340,500,42 억,,231636,N,N,4449,N,00,N
20250430,100514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7550,140,2,1.89,1127782510,147004,91.17,7640,7830,7510,9630,5190,7410,7671.78,2.71,0,-37755,7843,7626,7323,7106,6803,7735,7215,43,2220,500,4440,10,1,8558040,646,10.59,2.35,12,1.72,713.00,3207.00,14490,20241210,-47.90,4100,20241122,84.15,10880,-30.61,20250409,6720,12.35,20250324,14490,-47.90,20241210,4100,84.15,20241122,1.34,Y,045340,500,42 억,,231636,N,N,4449,N,00,N
20250430,090515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7550,140,2,1.89,195757060,25630,15.90,7640,7780,7540,9630,5190,7410,7637.81,2.71,0,-4527,7843,7626,7323,7106,6803,7735,7215,43,2220,500,4440,10,1,8558040,646,10.59,2.35,12,0.30,713.00,3207.00,14490,20241210,-47.90,4100,20241122,84.15,10880,-30.61,20250409,6720,12.35,20250324,14490,-47.90,20241210,4100,84.15,20241122,1.34,Y,045340,500,42 억,,231636,N,N,4449,N,00,N
20250429,160507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7410,260,2,3.64,1141604070,155334,61.11,7150,7540,7020,9290,5010,7150,7349.02,2.53,0,19364,8343,7746,7443,6846,6543,7595,6695,43,2140,500,4290,10,1,8558040,634,10.39,2.31,12,1.82,713.00,3207.00,14490,20241210,-48.86,4100,20241122,80.73,10880,-31.89,20250409,6720,10.27,20250324,14490,-48.86,20241210,4100,80.73,20241122,1.37,Y,045340,500,42 억,,216814,N,N,4449,N,00,N
20250429,150510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7430,280,2,3.92,1036756090,141175,55.54,7150,7540,7020,9290,5010,7150,7343.78,2.53,0,22230,8343,7746,7443,6846,6543,7595,6695,43,2140,500,4290,10,1,8558040,636,10.42,2.32,12,1.65,713.00,3207.00,14490,20241210,-48.72,4100,20241122,81.22,10880,-31.71,20250409,6720,10.57,20250324,14490,-48.72,20241210,4100,81.22,20241122,1.37,Y,045340,500,42 억,,216814,N,N,5823,N,00,N
20250429,140510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7450,300,2,4.20,858374775,117241,46.12,7150,7540,7020,9290,5010,7150,7321.47,2.53,0,20791,8343,7746,7443,6846,6543,7595,6695,43,2140,500,4290,10,1,8558040,638,10.45,2.32,12,1.37,713.00,3207.00,14490,20241210,-48.59,4100,20241122,81.71,10880,-31.53,20250409,6720,10.86,20250324,14490,-48.59,20241210,4100,81.71,20241122,1.37,Y,045340,500,42 억,,216814,N,N,5823,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 160508 57 100.00 KOSDAQ IT 서비스 N N N N N 7800 390 2 5.26 2751774045 356936 221.38 7640 7860 7480 9630 5190 7410 7709.06 2.71 0 -31608 7843 7626 7323 7106 6803 7735 7215 43 2220 500 4440 10 1 8558040 668 10.94 2.43 12 4.17 713.00 3207.00 14490 20241210 -46.17 4100 20241122 90.24 10880 -28.31 20250409 6720 16.07 20250324 14490 -46.17 20241210 4100 90.24 20241122 1.34 Y 045340 500 42 억 231636 N N 10413 N 00 N
3 20250430 150512 57 100.00 KOSDAQ IT 서비스 N N N N N 7840 430 2 5.80 2549449355 330968 205.27 7640 7860 7480 9630 5190 7410 7703.01 2.71 0 -28236 7843 7626 7323 7106 6803 7735 7215 43 2220 500 4440 10 1 8558040 671 11.00 2.44 12 3.87 713.00 3207.00 14490 20241210 -45.89 4100 20241122 91.22 10880 -27.94 20250409 6720 16.67 20250324 14490 -45.89 20241210 4100 91.22 20241122 1.34 Y 045340 500 42 억 231636 N N 4449 N 00 N
4 20250430 140512 57 100.00 KOSDAQ IT 서비스 N N N N N 7790 380 2 5.13 2268757800 294900 182.90 7640 7860 7480 9630 5190 7410 7693.31 2.71 0 -40889 7843 7626 7323 7106 6803 7735 7215 43 2220 500 4440 10 1 8558040 667 10.93 2.43 12 3.45 713.00 3207.00 14490 20241210 -46.24 4100 20241122 90.00 10880 -28.40 20250409 6720 15.92 20250324 14490 -46.24 20241210 4100 90.00 20241122 1.34 Y 045340 500 42 억 231636 N N 4449 N 00 N
5 20250430 130512 57 100.00 KOSDAQ IT 서비스 N N N N N 7660 250 2 3.37 2069938300 269284 167.01 7640 7860 7480 9630 5190 7410 7686.82 2.71 0 -38848 7843 7626 7323 7106 6803 7735 7215 43 2220 500 4440 10 1 8558040 656 10.74 2.39 12 3.15 713.00 3207.00 14490 20241210 -47.14 4100 20241122 86.83 10880 -29.60 20250409 6720 13.99 20250324 14490 -47.14 20241210 4100 86.83 20241122 1.34 Y 045340 500 42 억 231636 N N 4449 N 00 N
6 20250430 120514 57 100.00 KOSDAQ IT 서비스 N N N N N 7750 340 2 4.59 1822073100 237100 147.05 7640 7860 7480 9630 5190 7410 7684.83 2.71 0 -33006 7843 7626 7323 7106 6803 7735 7215 43 2220 500 4440 10 1 8558040 663 10.87 2.42 12 2.77 713.00 3207.00 14490 20241210 -46.51 4100 20241122 89.02 10880 -28.77 20250409 6720 15.33 20250324 14490 -46.51 20241210 4100 89.02 20241122 1.34 Y 045340 500 42 억 231636 N N 4449 N 00 N
7 20250430 110511 57 100.00 KOSDAQ IT 서비스 N N N N N 7700 290 2 3.91 1410136345 184129 114.20 7640 7830 7480 9630 5190 7410 7658.42 2.71 0 -33416 7843 7626 7323 7106 6803 7735 7215 43 2220 500 4440 10 1 8558040 659 10.80 2.40 12 2.15 713.00 3207.00 14490 20241210 -46.86 4100 20241122 87.80 10880 -29.23 20250409 6720 14.58 20250324 14490 -46.86 20241210 4100 87.80 20241122 1.34 Y 045340 500 42 억 231636 N N 4449 N 00 N
8 20250430 100514 57 100.00 KOSDAQ IT 서비스 N N N N N 7550 140 2 1.89 1127782510 147004 91.17 7640 7830 7510 9630 5190 7410 7671.78 2.71 0 -37755 7843 7626 7323 7106 6803 7735 7215 43 2220 500 4440 10 1 8558040 646 10.59 2.35 12 1.72 713.00 3207.00 14490 20241210 -47.90 4100 20241122 84.15 10880 -30.61 20250409 6720 12.35 20250324 14490 -47.90 20241210 4100 84.15 20241122 1.34 Y 045340 500 42 억 231636 N N 4449 N 00 N
9 20250430 090515 57 100.00 KOSDAQ IT 서비스 N N N N N 7550 140 2 1.89 195757060 25630 15.90 7640 7780 7540 9630 5190 7410 7637.81 2.71 0 -4527 7843 7626 7323 7106 6803 7735 7215 43 2220 500 4440 10 1 8558040 646 10.59 2.35 12 0.30 713.00 3207.00 14490 20241210 -47.90 4100 20241122 84.15 10880 -30.61 20250409 6720 12.35 20250324 14490 -47.90 20241210 4100 84.15 20241122 1.34 Y 045340 500 42 억 231636 N N 4449 N 00 N
10 20250429 160507 57 100.00 KOSDAQ IT 서비스 N N N N N 7410 260 2 3.64 1141604070 155334 61.11 7150 7540 7020 9290 5010 7150 7349.02 2.53 0 19364 8343 7746 7443 6846 6543 7595 6695 43 2140 500 4290 10 1 8558040 634 10.39 2.31 12 1.82 713.00 3207.00 14490 20241210 -48.86 4100 20241122 80.73 10880 -31.89 20250409 6720 10.27 20250324 14490 -48.86 20241210 4100 80.73 20241122 1.37 Y 045340 500 42 억 216814 N N 4449 N 00 N
11 20250429 150510 57 100.00 KOSDAQ IT 서비스 N N N N N 7430 280 2 3.92 1036756090 141175 55.54 7150 7540 7020 9290 5010 7150 7343.78 2.53 0 22230 8343 7746 7443 6846 6543 7595 6695 43 2140 500 4290 10 1 8558040 636 10.42 2.32 12 1.65 713.00 3207.00 14490 20241210 -48.72 4100 20241122 81.22 10880 -31.71 20250409 6720 10.57 20250324 14490 -48.72 20241210 4100 81.22 20241122 1.37 Y 045340 500 42 억 216814 N N 5823 N 00 N
12 20250429 140510 57 100.00 KOSDAQ IT 서비스 N N N N N 7450 300 2 4.20 858374775 117241 46.12 7150 7540 7020 9290 5010 7150 7321.47 2.53 0 20791 8343 7746 7443 6846 6543 7595 6695 43 2140 500 4290 10 1 8558040 638 10.45 2.32 12 1.37 713.00 3207.00 14490 20241210 -48.59 4100 20241122 81.71 10880 -31.53 20250409 6720 10.86 20250324 14490 -48.59 20241210 4100 81.71 20241122 1.37 Y 045340 500 42 억 216814 N N 5823 N 00 N