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
084440/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
20250430,160658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1245,-22,5,-1.74,51171116,40864,70.14,1267,1320,1236,1647,887,1267,1251.63,0.00,0,-2305,1395,1331,1273,1209,1151,1302,1180,20,380,100,780,1,1,19712800,245,-8.77,3.93,09,0.21,-142.00,317.00,1650,20241217,-24.55,728,20241115,71.02,1340,-7.09,20250415,942,32.17,20250123,1650,-24.55,20241217,728,71.02,20241115,0.00,Y,084440,100,19 억,,0,N,N,0,N,00,N
20250430,150703,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1254,-13,5,-1.03,49710274,39691,68.12,1267,1320,1236,1647,887,1267,1251.82,0.00,0,-1850,1395,1331,1273,1209,1151,1302,1180,20,380,100,780,1,1,19712800,247,-8.83,3.96,09,0.20,-142.00,317.00,1650,20241217,-24.00,728,20241115,72.25,1340,-6.42,20250415,942,33.12,20250123,1650,-24.00,20241217,728,72.25,20241115,0.00,Y,084440,100,19 억,,0,N,N,0,N,00,N
20250430,140704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1252,-15,5,-1.18,32861958,26153,44.89,1267,1320,1236,1647,887,1267,1255.84,0.00,0,-3291,1395,1331,1273,1209,1151,1302,1180,20,380,100,780,1,1,19712800,247,-8.82,3.95,09,0.13,-142.00,317.00,1650,20241217,-24.12,728,20241115,71.98,1340,-6.57,20250415,942,32.91,20250123,1650,-24.12,20241217,728,71.98,20241115,0.00,Y,084440,100,19 억,,0,N,N,0,N,00,N
20250430,130703,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1245,-22,5,-1.74,32329838,25726,44.15,1267,1320,1236,1647,887,1267,1256.02,0.00,0,-3639,1395,1331,1273,1209,1151,1302,1180,20,380,100,780,1,1,19712800,245,-8.77,3.93,09,0.13,-142.00,317.00,1650,20241217,-24.55,728,20241115,71.02,1340,-7.09,20250415,942,32.17,20250123,1650,-24.55,20241217,728,71.02,20241115,0.00,Y,084440,100,19 억,,0,N,N,0,N,00,N
20250430,120707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1249,-18,5,-1.42,29094093,23130,39.70,1267,1320,1236,1647,887,1267,1257.17,0.00,0,-4351,1395,1331,1273,1209,1151,1302,1180,20,380,100,780,1,1,19712800,246,-8.80,3.94,09,0.12,-142.00,317.00,1650,20241217,-24.30,728,20241115,71.57,1340,-6.79,20250415,942,32.59,20250123,1650,-24.30,20241217,728,71.57,20241115,0.00,Y,084440,100,19 억,,0,N,N,0,N,00,N
20250430,110704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1267,0,3,0.00,25008773,19863,34.09,1267,1320,1236,1647,887,1267,1258.37,0.00,0,-4322,1395,1331,1273,1209,1151,1302,1180,20,380,100,780,1,1,19712800,250,-8.92,4.00,09,0.10,-142.00,317.00,1650,20241217,-23.21,728,20241115,74.04,1340,-5.45,20250415,942,34.50,20250123,1650,-23.21,20241217,728,74.04,20241115,0.00,Y,084440,100,19 억,,0,N,N,0,N,00,N
20250430,100707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1267,0,3,0.00,13317109,10571,18.14,1267,1320,1236,1647,887,1267,1258.49,0.00,0,-1963,1395,1331,1273,1209,1151,1302,1180,20,380,100,780,1,1,19712800,250,-8.92,4.00,09,0.05,-142.00,317.00,1650,20241217,-23.21,728,20241115,74.04,1340,-5.45,20250415,942,34.50,20250123,1650,-23.21,20241217,728,74.04,20241115,0.00,Y,084440,100,19 억,,0,N,N,0,N,00,N
20250430,090707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1269,2,2,0.16,5107976,4029,6.92,1267,1320,1266,1647,887,1267,1268.33,0.00,0,-472,1395,1331,1273,1209,1151,1302,1180,20,380,100,780,1,1,19712800,250,-8.94,4.00,09,0.02,-142.00,317.00,1650,20241217,-23.09,728,20241115,74.31,1340,-5.30,20250415,942,34.71,20250123,1650,-23.09,20241217,728,74.31,20241115,0.00,Y,084440,100,19 억,,0,N,N,0,N,00,N
20250429,160657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1267,-51,5,-3.87,74846081,58244,51.92,1319,1337,1215,1713,923,1318,1285.09,0.00,0,-5720,1386,1351,1294,1259,1202,1369,1277,20,395,100,810,1,1,19712800,250,-8.92,4.00,09,0.30,-142.00,317.00,1650,20241217,-23.21,728,20241115,74.04,1340,-5.45,20250415,942,34.50,20250123,1650,-23.21,20241217,728,74.04,20241115,0.00,Y,084440,100,19 억,,0,N,N,5884,N,00,N
20250429,150701,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1282,-36,5,-2.73,69959453,54404,48.49,1319,1337,1215,1713,923,1318,1285.92,0.00,0,-5168,1386,1351,1294,1259,1202,1369,1277,20,395,100,810,1,1,19712800,253,-9.03,4.04,09,0.28,-142.00,317.00,1650,20241217,-22.30,728,20241115,76.10,1340,-4.33,20250415,942,36.09,20250123,1650,-22.30,20241217,728,76.10,20241115,0.00,Y,084440,100,19 억,,0,N,N,5884,N,00,N
20250429,140702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1293,-25,5,-1.90,68538216,53296,47.51,1319,1337,1215,1713,923,1318,1285.99,0.00,0,-4307,1386,1351,1294,1259,1202,1369,1277,20,395,100,810,1,1,19712800,255,-9.11,4.08,09,0.27,-142.00,317.00,1650,20241217,-21.64,728,20241115,77.61,1340,-3.51,20250415,942,37.26,20250123,1650,-21.64,20241217,728,77.61,20241115,0.00,Y,084440,100,19 억,,0,N,N,5884,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 160658 57 100.00 KOSDAQ IT 서비스 N N N N N 1245 -22 5 -1.74 51171116 40864 70.14 1267 1320 1236 1647 887 1267 1251.63 0.00 0 -2305 1395 1331 1273 1209 1151 1302 1180 20 380 100 780 1 1 19712800 245 -8.77 3.93 09 0.21 -142.00 317.00 1650 20241217 -24.55 728 20241115 71.02 1340 -7.09 20250415 942 32.17 20250123 1650 -24.55 20241217 728 71.02 20241115 0.00 Y 084440 100 19 억 0 N N 0 N 00 N
3 20250430 150703 57 100.00 KOSDAQ IT 서비스 N N N N N 1254 -13 5 -1.03 49710274 39691 68.12 1267 1320 1236 1647 887 1267 1251.82 0.00 0 -1850 1395 1331 1273 1209 1151 1302 1180 20 380 100 780 1 1 19712800 247 -8.83 3.96 09 0.20 -142.00 317.00 1650 20241217 -24.00 728 20241115 72.25 1340 -6.42 20250415 942 33.12 20250123 1650 -24.00 20241217 728 72.25 20241115 0.00 Y 084440 100 19 억 0 N N 0 N 00 N
4 20250430 140704 57 100.00 KOSDAQ IT 서비스 N N N N N 1252 -15 5 -1.18 32861958 26153 44.89 1267 1320 1236 1647 887 1267 1255.84 0.00 0 -3291 1395 1331 1273 1209 1151 1302 1180 20 380 100 780 1 1 19712800 247 -8.82 3.95 09 0.13 -142.00 317.00 1650 20241217 -24.12 728 20241115 71.98 1340 -6.57 20250415 942 32.91 20250123 1650 -24.12 20241217 728 71.98 20241115 0.00 Y 084440 100 19 억 0 N N 0 N 00 N
5 20250430 130703 57 100.00 KOSDAQ IT 서비스 N N N N N 1245 -22 5 -1.74 32329838 25726 44.15 1267 1320 1236 1647 887 1267 1256.02 0.00 0 -3639 1395 1331 1273 1209 1151 1302 1180 20 380 100 780 1 1 19712800 245 -8.77 3.93 09 0.13 -142.00 317.00 1650 20241217 -24.55 728 20241115 71.02 1340 -7.09 20250415 942 32.17 20250123 1650 -24.55 20241217 728 71.02 20241115 0.00 Y 084440 100 19 억 0 N N 0 N 00 N
6 20250430 120707 57 100.00 KOSDAQ IT 서비스 N N N N N 1249 -18 5 -1.42 29094093 23130 39.70 1267 1320 1236 1647 887 1267 1257.17 0.00 0 -4351 1395 1331 1273 1209 1151 1302 1180 20 380 100 780 1 1 19712800 246 -8.80 3.94 09 0.12 -142.00 317.00 1650 20241217 -24.30 728 20241115 71.57 1340 -6.79 20250415 942 32.59 20250123 1650 -24.30 20241217 728 71.57 20241115 0.00 Y 084440 100 19 억 0 N N 0 N 00 N
7 20250430 110704 57 100.00 KOSDAQ IT 서비스 N N N N N 1267 0 3 0.00 25008773 19863 34.09 1267 1320 1236 1647 887 1267 1258.37 0.00 0 -4322 1395 1331 1273 1209 1151 1302 1180 20 380 100 780 1 1 19712800 250 -8.92 4.00 09 0.10 -142.00 317.00 1650 20241217 -23.21 728 20241115 74.04 1340 -5.45 20250415 942 34.50 20250123 1650 -23.21 20241217 728 74.04 20241115 0.00 Y 084440 100 19 억 0 N N 0 N 00 N
8 20250430 100707 57 100.00 KOSDAQ IT 서비스 N N N N N 1267 0 3 0.00 13317109 10571 18.14 1267 1320 1236 1647 887 1267 1258.49 0.00 0 -1963 1395 1331 1273 1209 1151 1302 1180 20 380 100 780 1 1 19712800 250 -8.92 4.00 09 0.05 -142.00 317.00 1650 20241217 -23.21 728 20241115 74.04 1340 -5.45 20250415 942 34.50 20250123 1650 -23.21 20241217 728 74.04 20241115 0.00 Y 084440 100 19 억 0 N N 0 N 00 N
9 20250430 090707 57 100.00 KOSDAQ IT 서비스 N N N N N 1269 2 2 0.16 5107976 4029 6.92 1267 1320 1266 1647 887 1267 1268.33 0.00 0 -472 1395 1331 1273 1209 1151 1302 1180 20 380 100 780 1 1 19712800 250 -8.94 4.00 09 0.02 -142.00 317.00 1650 20241217 -23.09 728 20241115 74.31 1340 -5.30 20250415 942 34.71 20250123 1650 -23.09 20241217 728 74.31 20241115 0.00 Y 084440 100 19 억 0 N N 0 N 00 N
10 20250429 160657 57 100.00 KOSDAQ IT 서비스 N N N N N 1267 -51 5 -3.87 74846081 58244 51.92 1319 1337 1215 1713 923 1318 1285.09 0.00 0 -5720 1386 1351 1294 1259 1202 1369 1277 20 395 100 810 1 1 19712800 250 -8.92 4.00 09 0.30 -142.00 317.00 1650 20241217 -23.21 728 20241115 74.04 1340 -5.45 20250415 942 34.50 20250123 1650 -23.21 20241217 728 74.04 20241115 0.00 Y 084440 100 19 억 0 N N 5884 N 00 N
11 20250429 150701 57 100.00 KOSDAQ IT 서비스 N N N N N 1282 -36 5 -2.73 69959453 54404 48.49 1319 1337 1215 1713 923 1318 1285.92 0.00 0 -5168 1386 1351 1294 1259 1202 1369 1277 20 395 100 810 1 1 19712800 253 -9.03 4.04 09 0.28 -142.00 317.00 1650 20241217 -22.30 728 20241115 76.10 1340 -4.33 20250415 942 36.09 20250123 1650 -22.30 20241217 728 76.10 20241115 0.00 Y 084440 100 19 억 0 N N 5884 N 00 N
12 20250429 140702 57 100.00 KOSDAQ IT 서비스 N N N N N 1293 -25 5 -1.90 68538216 53296 47.51 1319 1337 1215 1713 923 1318 1285.99 0.00 0 -4307 1386 1351 1294 1259 1202 1369 1277 20 395 100 810 1 1 19712800 255 -9.11 4.08 09 0.27 -142.00 317.00 1650 20241217 -21.64 728 20241115 77.61 1340 -3.51 20250415 942 37.26 20250123 1650 -21.64 20241217 728 77.61 20241115 0.00 Y 084440 100 19 억 0 N N 5884 N 00 N