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
089150/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
20250430,160712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2200,0,3,0.00,45533809,20851,61.95,2205,2255,2160,2860,1540,2200,2183.77,1.45,0,-2392,2233,2216,2188,2171,2143,2225,2180,86,660,500,1400,5,1,17150000,377,43.14,1.12,12,0.12,51.00,1972.00,3095,20241128,-28.92,1815,20240805,21.21,2630,-16.35,20250107,1963,12.07,20250331,3095,-28.92,20241128,1815,21.21,20240805,1.19,Y,089150,500,85 억,,249479,N,N,0,N,00,N
20250430,150717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2190,-10,5,-0.45,38085264,17458,51.87,2205,2255,2160,2860,1540,2200,2181.54,1.45,0,-1921,2233,2216,2188,2171,2143,2225,2180,86,660,500,1400,5,1,17150000,376,42.94,1.11,12,0.10,51.00,1972.00,3095,20241128,-29.24,1815,20240805,20.66,2630,-16.73,20250107,1963,11.56,20250331,3095,-29.24,20241128,1815,20.66,20240805,1.19,Y,089150,500,85 억,,249479,N,N,0,N,00,N
20250430,140718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2190,-10,5,-0.45,34627114,15874,47.16,2205,2255,2160,2860,1540,2200,2181.37,1.45,0,-1865,2233,2216,2188,2171,2143,2225,2180,86,660,500,1400,5,1,17150000,376,42.94,1.11,12,0.09,51.00,1972.00,3095,20241128,-29.24,1815,20240805,20.66,2630,-16.73,20250107,1963,11.56,20250331,3095,-29.24,20241128,1815,20.66,20240805,1.19,Y,089150,500,85 억,,249479,N,N,0,N,00,N
20250430,130717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2180,-20,5,-0.91,31453365,14417,42.84,2205,2255,2160,2860,1540,2200,2181.69,1.45,0,-1623,2233,2216,2188,2171,2143,2225,2180,86,660,500,1400,5,1,17150000,374,42.75,1.11,12,0.08,51.00,1972.00,3095,20241128,-29.56,1815,20240805,20.11,2630,-17.11,20250107,1963,11.05,20250331,3095,-29.56,20241128,1815,20.11,20240805,1.19,Y,089150,500,85 억,,249479,N,N,0,N,00,N
20250430,120720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2195,-5,5,-0.23,30961865,14192,42.17,2205,2255,2160,2860,1540,2200,2181.64,1.45,0,-1584,2233,2216,2188,2171,2143,2225,2180,86,660,500,1400,5,1,17150000,376,43.04,1.11,12,0.08,51.00,1972.00,3095,20241128,-29.08,1815,20240805,20.94,2630,-16.54,20250107,1963,11.82,20250331,3095,-29.08,20241128,1815,20.94,20240805,1.19,Y,089150,500,85 억,,249479,N,N,0,N,00,N
20250430,110718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2195,-5,5,-0.23,30620385,14036,41.70,2205,2255,2160,2860,1540,2200,2181.56,1.45,0,-1482,2233,2216,2188,2171,2143,2225,2180,86,660,500,1400,5,1,17150000,376,43.04,1.11,12,0.08,51.00,1972.00,3095,20241128,-29.08,1815,20240805,20.94,2630,-16.54,20250107,1963,11.82,20250331,3095,-29.08,20241128,1815,20.94,20240805,1.19,Y,089150,500,85 억,,249479,N,N,0,N,00,N
20250430,100720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2190,-10,5,-0.45,8175670,3708,11.02,2205,2255,2170,2860,1540,2200,2204.87,1.45,0,108,2233,2216,2188,2171,2143,2225,2180,86,660,500,1400,5,1,17150000,376,42.94,1.11,12,0.02,51.00,1972.00,3095,20241128,-29.24,1815,20240805,20.66,2630,-16.73,20250107,1963,11.56,20250331,3095,-29.24,20241128,1815,20.66,20240805,1.19,Y,089150,500,85 억,,249479,N,N,0,N,00,N
20250430,090721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2175,-25,5,-1.14,272455,124,0.37,2205,2205,2175,2860,1540,2200,2197.22,1.45,0,-105,2233,2216,2188,2171,2143,2225,2180,86,660,500,1400,5,1,17150000,373,42.65,1.10,12,0.00,51.00,1972.00,3095,20241128,-29.73,1815,20240805,19.83,2630,-17.30,20250107,1963,10.80,20250331,3095,-29.73,20241128,1815,19.83,20240805,1.19,Y,089150,500,85 억,,249479,N,N,0,N,00,N
20250429,160711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2200,5,2,0.23,73335772,33657,122.90,2170,2205,2160,2850,1540,2195,2178.83,1.45,0,1915,2238,2216,2193,2171,2148,2205,2160,86,655,500,1400,5,1,17150000,377,43.14,1.12,12,0.20,51.00,1972.00,3095,20241128,-28.92,1815,20240805,21.21,2630,-16.35,20250107,1963,12.07,20250331,3095,-28.92,20241128,1815,21.21,20240805,1.16,Y,089150,500,85 억,,248291,N,N,0,N,00,N
20250429,150714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2195,0,3,0.00,65857432,30247,110.45,2170,2205,2160,2850,1540,2195,2177.32,1.45,0,2169,2238,2216,2193,2171,2148,2205,2160,86,655,500,1400,5,1,17150000,376,43.04,1.11,12,0.18,51.00,1972.00,3095,20241128,-29.08,1815,20240805,20.94,2630,-16.54,20250107,1963,11.82,20250331,3095,-29.08,20241128,1815,20.94,20240805,1.16,Y,089150,500,85 억,,248291,N,N,0,N,00,N
20250429,140715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2200,5,2,0.23,63340899,29101,106.26,2170,2205,2160,2850,1540,2195,2176.59,1.45,0,1871,2238,2216,2193,2171,2148,2205,2160,86,655,500,1400,5,1,17150000,377,43.14,1.12,12,0.17,51.00,1972.00,3095,20241128,-28.92,1815,20240805,21.21,2630,-16.35,20250107,1963,12.07,20250331,3095,-28.92,20241128,1815,21.21,20240805,1.16,Y,089150,500,85 억,,248291,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 160712 57 100.00 KOSDAQ IT 서비스 N N N N N 2200 0 3 0.00 45533809 20851 61.95 2205 2255 2160 2860 1540 2200 2183.77 1.45 0 -2392 2233 2216 2188 2171 2143 2225 2180 86 660 500 1400 5 1 17150000 377 43.14 1.12 12 0.12 51.00 1972.00 3095 20241128 -28.92 1815 20240805 21.21 2630 -16.35 20250107 1963 12.07 20250331 3095 -28.92 20241128 1815 21.21 20240805 1.19 Y 089150 500 85 억 249479 N N 0 N 00 N
3 20250430 150717 57 100.00 KOSDAQ IT 서비스 N N N N N 2190 -10 5 -0.45 38085264 17458 51.87 2205 2255 2160 2860 1540 2200 2181.54 1.45 0 -1921 2233 2216 2188 2171 2143 2225 2180 86 660 500 1400 5 1 17150000 376 42.94 1.11 12 0.10 51.00 1972.00 3095 20241128 -29.24 1815 20240805 20.66 2630 -16.73 20250107 1963 11.56 20250331 3095 -29.24 20241128 1815 20.66 20240805 1.19 Y 089150 500 85 억 249479 N N 0 N 00 N
4 20250430 140718 57 100.00 KOSDAQ IT 서비스 N N N N N 2190 -10 5 -0.45 34627114 15874 47.16 2205 2255 2160 2860 1540 2200 2181.37 1.45 0 -1865 2233 2216 2188 2171 2143 2225 2180 86 660 500 1400 5 1 17150000 376 42.94 1.11 12 0.09 51.00 1972.00 3095 20241128 -29.24 1815 20240805 20.66 2630 -16.73 20250107 1963 11.56 20250331 3095 -29.24 20241128 1815 20.66 20240805 1.19 Y 089150 500 85 억 249479 N N 0 N 00 N
5 20250430 130717 57 100.00 KOSDAQ IT 서비스 N N N N N 2180 -20 5 -0.91 31453365 14417 42.84 2205 2255 2160 2860 1540 2200 2181.69 1.45 0 -1623 2233 2216 2188 2171 2143 2225 2180 86 660 500 1400 5 1 17150000 374 42.75 1.11 12 0.08 51.00 1972.00 3095 20241128 -29.56 1815 20240805 20.11 2630 -17.11 20250107 1963 11.05 20250331 3095 -29.56 20241128 1815 20.11 20240805 1.19 Y 089150 500 85 억 249479 N N 0 N 00 N
6 20250430 120720 57 100.00 KOSDAQ IT 서비스 N N N N N 2195 -5 5 -0.23 30961865 14192 42.17 2205 2255 2160 2860 1540 2200 2181.64 1.45 0 -1584 2233 2216 2188 2171 2143 2225 2180 86 660 500 1400 5 1 17150000 376 43.04 1.11 12 0.08 51.00 1972.00 3095 20241128 -29.08 1815 20240805 20.94 2630 -16.54 20250107 1963 11.82 20250331 3095 -29.08 20241128 1815 20.94 20240805 1.19 Y 089150 500 85 억 249479 N N 0 N 00 N
7 20250430 110718 57 100.00 KOSDAQ IT 서비스 N N N N N 2195 -5 5 -0.23 30620385 14036 41.70 2205 2255 2160 2860 1540 2200 2181.56 1.45 0 -1482 2233 2216 2188 2171 2143 2225 2180 86 660 500 1400 5 1 17150000 376 43.04 1.11 12 0.08 51.00 1972.00 3095 20241128 -29.08 1815 20240805 20.94 2630 -16.54 20250107 1963 11.82 20250331 3095 -29.08 20241128 1815 20.94 20240805 1.19 Y 089150 500 85 억 249479 N N 0 N 00 N
8 20250430 100720 57 100.00 KOSDAQ IT 서비스 N N N N N 2190 -10 5 -0.45 8175670 3708 11.02 2205 2255 2170 2860 1540 2200 2204.87 1.45 0 108 2233 2216 2188 2171 2143 2225 2180 86 660 500 1400 5 1 17150000 376 42.94 1.11 12 0.02 51.00 1972.00 3095 20241128 -29.24 1815 20240805 20.66 2630 -16.73 20250107 1963 11.56 20250331 3095 -29.24 20241128 1815 20.66 20240805 1.19 Y 089150 500 85 억 249479 N N 0 N 00 N
9 20250430 090721 57 100.00 KOSDAQ IT 서비스 N N N N N 2175 -25 5 -1.14 272455 124 0.37 2205 2205 2175 2860 1540 2200 2197.22 1.45 0 -105 2233 2216 2188 2171 2143 2225 2180 86 660 500 1400 5 1 17150000 373 42.65 1.10 12 0.00 51.00 1972.00 3095 20241128 -29.73 1815 20240805 19.83 2630 -17.30 20250107 1963 10.80 20250331 3095 -29.73 20241128 1815 19.83 20240805 1.19 Y 089150 500 85 억 249479 N N 0 N 00 N
10 20250429 160711 57 100.00 KOSDAQ IT 서비스 N N N N N 2200 5 2 0.23 73335772 33657 122.90 2170 2205 2160 2850 1540 2195 2178.83 1.45 0 1915 2238 2216 2193 2171 2148 2205 2160 86 655 500 1400 5 1 17150000 377 43.14 1.12 12 0.20 51.00 1972.00 3095 20241128 -28.92 1815 20240805 21.21 2630 -16.35 20250107 1963 12.07 20250331 3095 -28.92 20241128 1815 21.21 20240805 1.16 Y 089150 500 85 억 248291 N N 0 N 00 N
11 20250429 150714 57 100.00 KOSDAQ IT 서비스 N N N N N 2195 0 3 0.00 65857432 30247 110.45 2170 2205 2160 2850 1540 2195 2177.32 1.45 0 2169 2238 2216 2193 2171 2148 2205 2160 86 655 500 1400 5 1 17150000 376 43.04 1.11 12 0.18 51.00 1972.00 3095 20241128 -29.08 1815 20240805 20.94 2630 -16.54 20250107 1963 11.82 20250331 3095 -29.08 20241128 1815 20.94 20240805 1.16 Y 089150 500 85 억 248291 N N 0 N 00 N
12 20250429 140715 57 100.00 KOSDAQ IT 서비스 N N N N N 2200 5 2 0.23 63340899 29101 106.26 2170 2205 2160 2850 1540 2195 2176.59 1.45 0 1871 2238 2216 2193 2171 2148 2205 2160 86 655 500 1400 5 1 17150000 377 43.14 1.12 12 0.17 51.00 1972.00 3095 20241128 -28.92 1815 20240805 21.21 2630 -16.35 20250107 1963 12.07 20250331 3095 -28.92 20241128 1815 21.21 20240805 1.16 Y 089150 500 85 억 248291 N N 0 N 00 N