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
134580/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
20250430,160835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2040,-25,5,-1.21,155832776,75218,109.64,2065,2120,2040,2680,1450,2065,2071.75,1.56,0,8052,2211,2137,2091,2017,1971,2175,2055,246,615,500,1400,5,1,49294149,1006,-9.53,1.32,12,0.15,-214.00,1541.00,3700,20240503,-44.86,1440,20241209,41.67,2875,-29.04,20250122,1580,29.11,20250102,3700,-44.86,20240503,1440,41.67,20241209,0.84,Y,134580,500,246 억,,770115,N,N,245,N,00,N
20250430,150842,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2050,-15,5,-0.73,146350086,70570,102.86,2065,2120,2050,2680,1450,2065,2073.83,1.56,0,10150,2211,2137,2091,2017,1971,2175,2055,246,615,500,1400,5,1,49294149,1011,-9.58,1.33,12,0.14,-214.00,1541.00,3700,20240503,-44.59,1440,20241209,42.36,2875,-28.70,20250122,1580,29.75,20250102,3700,-44.59,20240503,1440,42.36,20241209,0.84,Y,134580,500,246 억,,770115,N,N,71,N,00,N
20250430,140843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2085,20,2,0.97,92846351,44532,64.91,2065,2120,2065,2680,1450,2065,2084.94,1.56,0,-4881,2211,2137,2091,2017,1971,2175,2055,246,615,500,1400,5,1,49294149,1028,-9.74,1.35,12,0.09,-214.00,1541.00,3700,20240503,-43.65,1440,20241209,44.79,2875,-27.48,20250122,1580,31.96,20250102,3700,-43.65,20240503,1440,44.79,20241209,0.84,Y,134580,500,246 억,,770115,N,N,71,N,00,N
20250430,130841,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2080,15,2,0.73,74697016,35790,52.17,2065,2120,2065,2680,1450,2065,2087.09,1.56,0,-5033,2211,2137,2091,2017,1971,2175,2055,246,615,500,1400,5,1,49294149,1025,-9.72,1.35,12,0.07,-214.00,1541.00,3700,20240503,-43.78,1440,20241209,44.44,2875,-27.65,20250122,1580,31.65,20250102,3700,-43.78,20240503,1440,44.44,20241209,0.84,Y,134580,500,246 억,,770115,N,N,71,N,00,N
20250430,120845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2065,0,3,0.00,66940986,32062,46.73,2065,2120,2065,2680,1450,2065,2087.86,1.56,0,-3905,2211,2137,2091,2017,1971,2175,2055,246,615,500,1400,5,1,49294149,1018,-9.65,1.34,12,0.07,-214.00,1541.00,3700,20240503,-44.19,1440,20241209,43.40,2875,-28.17,20250122,1580,30.70,20250102,3700,-44.19,20240503,1440,43.40,20241209,0.84,Y,134580,500,246 억,,770115,N,N,71,N,00,N
20250430,110842,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2065,0,3,0.00,60634951,29013,42.29,2065,2120,2065,2680,1450,2065,2089.92,1.56,0,-3988,2211,2137,2091,2017,1971,2175,2055,246,615,500,1400,5,1,49294149,1018,-9.65,1.34,12,0.06,-214.00,1541.00,3700,20240503,-44.19,1440,20241209,43.40,2875,-28.17,20250122,1580,30.70,20250102,3700,-44.19,20240503,1440,43.40,20241209,0.84,Y,134580,500,246 억,,770115,N,N,71,N,00,N
20250430,100845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2100,35,2,1.69,26368655,12557,18.30,2065,2120,2065,2680,1450,2065,2099.92,1.56,0,-2357,2211,2137,2091,2017,1971,2175,2055,246,615,500,1400,5,1,49294149,1035,-9.81,1.36,12,0.03,-214.00,1541.00,3700,20240503,-43.24,1440,20241209,45.83,2875,-26.96,20250122,1580,32.91,20250102,3700,-43.24,20240503,1440,45.83,20241209,0.84,Y,134580,500,246 억,,770115,N,N,71,N,00,N
20250430,090846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2085,20,2,0.97,1489915,716,1.04,2065,2120,2065,2680,1450,2065,2080.89,1.56,0,249,2211,2137,2091,2017,1971,2175,2055,246,615,500,1400,5,1,49294149,1028,-9.74,1.35,12,0.00,-214.00,1541.00,3700,20240503,-43.65,1440,20241209,44.79,2875,-27.48,20250122,1580,31.96,20250102,3700,-43.65,20240503,1440,44.79,20241209,0.84,Y,134580,500,246 억,,770115,N,N,71,N,00,N
20250429,160834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2065,15,2,0.73,140147847,68037,101.54,2055,2165,2045,2665,1435,2050,2059.88,1.51,0,24901,2150,2100,2075,2025,2000,2087,2012,246,615,500,1390,5,1,49294149,1018,-9.65,1.34,12,0.14,-214.00,1541.00,3700,20240503,-44.19,1440,20241209,43.40,2875,-28.17,20250122,1580,30.70,20250102,3700,-44.19,20240503,1440,43.40,20241209,0.83,Y,134580,500,246 억,,745258,N,N,71,N,00,N
20250429,150838,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2080,30,2,1.46,134224362,65169,97.26,2055,2165,2045,2665,1435,2050,2059.64,1.51,0,24581,2150,2100,2075,2025,2000,2087,2012,246,615,500,1390,5,1,49294149,1025,-9.72,1.35,12,0.13,-214.00,1541.00,3700,20240503,-43.78,1440,20241209,44.44,2875,-27.65,20250122,1580,31.65,20250102,3700,-43.78,20240503,1440,44.44,20241209,0.83,Y,134580,500,246 억,,745258,N,N,4650,N,00,N
20250429,140840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2075,25,2,1.22,101748427,49449,73.80,2055,2165,2045,2665,1435,2050,2057.64,1.51,0,14832,2150,2100,2075,2025,2000,2087,2012,246,615,500,1390,5,1,49294149,1023,-9.70,1.35,12,0.10,-214.00,1541.00,3700,20240503,-43.92,1440,20241209,44.10,2875,-27.83,20250122,1580,31.33,20250102,3700,-43.92,20240503,1440,44.10,20241209,0.83,Y,134580,500,246 억,,745258,N,N,4650,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 160835 57 100.00 KOSDAQ IT 서비스 N N N N N 2040 -25 5 -1.21 155832776 75218 109.64 2065 2120 2040 2680 1450 2065 2071.75 1.56 0 8052 2211 2137 2091 2017 1971 2175 2055 246 615 500 1400 5 1 49294149 1006 -9.53 1.32 12 0.15 -214.00 1541.00 3700 20240503 -44.86 1440 20241209 41.67 2875 -29.04 20250122 1580 29.11 20250102 3700 -44.86 20240503 1440 41.67 20241209 0.84 Y 134580 500 246 억 770115 N N 245 N 00 N
3 20250430 150842 57 100.00 KOSDAQ IT 서비스 N N N N N 2050 -15 5 -0.73 146350086 70570 102.86 2065 2120 2050 2680 1450 2065 2073.83 1.56 0 10150 2211 2137 2091 2017 1971 2175 2055 246 615 500 1400 5 1 49294149 1011 -9.58 1.33 12 0.14 -214.00 1541.00 3700 20240503 -44.59 1440 20241209 42.36 2875 -28.70 20250122 1580 29.75 20250102 3700 -44.59 20240503 1440 42.36 20241209 0.84 Y 134580 500 246 억 770115 N N 71 N 00 N
4 20250430 140843 57 100.00 KOSDAQ IT 서비스 N N N N N 2085 20 2 0.97 92846351 44532 64.91 2065 2120 2065 2680 1450 2065 2084.94 1.56 0 -4881 2211 2137 2091 2017 1971 2175 2055 246 615 500 1400 5 1 49294149 1028 -9.74 1.35 12 0.09 -214.00 1541.00 3700 20240503 -43.65 1440 20241209 44.79 2875 -27.48 20250122 1580 31.96 20250102 3700 -43.65 20240503 1440 44.79 20241209 0.84 Y 134580 500 246 억 770115 N N 71 N 00 N
5 20250430 130841 57 100.00 KOSDAQ IT 서비스 N N N N N 2080 15 2 0.73 74697016 35790 52.17 2065 2120 2065 2680 1450 2065 2087.09 1.56 0 -5033 2211 2137 2091 2017 1971 2175 2055 246 615 500 1400 5 1 49294149 1025 -9.72 1.35 12 0.07 -214.00 1541.00 3700 20240503 -43.78 1440 20241209 44.44 2875 -27.65 20250122 1580 31.65 20250102 3700 -43.78 20240503 1440 44.44 20241209 0.84 Y 134580 500 246 억 770115 N N 71 N 00 N
6 20250430 120845 57 100.00 KOSDAQ IT 서비스 N N N N N 2065 0 3 0.00 66940986 32062 46.73 2065 2120 2065 2680 1450 2065 2087.86 1.56 0 -3905 2211 2137 2091 2017 1971 2175 2055 246 615 500 1400 5 1 49294149 1018 -9.65 1.34 12 0.07 -214.00 1541.00 3700 20240503 -44.19 1440 20241209 43.40 2875 -28.17 20250122 1580 30.70 20250102 3700 -44.19 20240503 1440 43.40 20241209 0.84 Y 134580 500 246 억 770115 N N 71 N 00 N
7 20250430 110842 57 100.00 KOSDAQ IT 서비스 N N N N N 2065 0 3 0.00 60634951 29013 42.29 2065 2120 2065 2680 1450 2065 2089.92 1.56 0 -3988 2211 2137 2091 2017 1971 2175 2055 246 615 500 1400 5 1 49294149 1018 -9.65 1.34 12 0.06 -214.00 1541.00 3700 20240503 -44.19 1440 20241209 43.40 2875 -28.17 20250122 1580 30.70 20250102 3700 -44.19 20240503 1440 43.40 20241209 0.84 Y 134580 500 246 억 770115 N N 71 N 00 N
8 20250430 100845 57 100.00 KOSDAQ IT 서비스 N N N N N 2100 35 2 1.69 26368655 12557 18.30 2065 2120 2065 2680 1450 2065 2099.92 1.56 0 -2357 2211 2137 2091 2017 1971 2175 2055 246 615 500 1400 5 1 49294149 1035 -9.81 1.36 12 0.03 -214.00 1541.00 3700 20240503 -43.24 1440 20241209 45.83 2875 -26.96 20250122 1580 32.91 20250102 3700 -43.24 20240503 1440 45.83 20241209 0.84 Y 134580 500 246 억 770115 N N 71 N 00 N
9 20250430 090846 57 100.00 KOSDAQ IT 서비스 N N N N N 2085 20 2 0.97 1489915 716 1.04 2065 2120 2065 2680 1450 2065 2080.89 1.56 0 249 2211 2137 2091 2017 1971 2175 2055 246 615 500 1400 5 1 49294149 1028 -9.74 1.35 12 0.00 -214.00 1541.00 3700 20240503 -43.65 1440 20241209 44.79 2875 -27.48 20250122 1580 31.96 20250102 3700 -43.65 20240503 1440 44.79 20241209 0.84 Y 134580 500 246 억 770115 N N 71 N 00 N
10 20250429 160834 57 100.00 KOSDAQ IT 서비스 N N N N N 2065 15 2 0.73 140147847 68037 101.54 2055 2165 2045 2665 1435 2050 2059.88 1.51 0 24901 2150 2100 2075 2025 2000 2087 2012 246 615 500 1390 5 1 49294149 1018 -9.65 1.34 12 0.14 -214.00 1541.00 3700 20240503 -44.19 1440 20241209 43.40 2875 -28.17 20250122 1580 30.70 20250102 3700 -44.19 20240503 1440 43.40 20241209 0.83 Y 134580 500 246 억 745258 N N 71 N 00 N
11 20250429 150838 57 100.00 KOSDAQ IT 서비스 N N N N N 2080 30 2 1.46 134224362 65169 97.26 2055 2165 2045 2665 1435 2050 2059.64 1.51 0 24581 2150 2100 2075 2025 2000 2087 2012 246 615 500 1390 5 1 49294149 1025 -9.72 1.35 12 0.13 -214.00 1541.00 3700 20240503 -43.78 1440 20241209 44.44 2875 -27.65 20250122 1580 31.65 20250102 3700 -43.78 20240503 1440 44.44 20241209 0.83 Y 134580 500 246 억 745258 N N 4650 N 00 N
12 20250429 140840 57 100.00 KOSDAQ IT 서비스 N N N N N 2075 25 2 1.22 101748427 49449 73.80 2055 2165 2045 2665 1435 2050 2057.64 1.51 0 14832 2150 2100 2075 2025 2000 2087 2012 246 615 500 1390 5 1 49294149 1023 -9.70 1.35 12 0.10 -214.00 1541.00 3700 20240503 -43.92 1440 20241209 44.10 2875 -27.83 20250122 1580 31.33 20250102 3700 -43.92 20240503 1440 44.10 20241209 0.83 Y 134580 500 246 억 745258 N N 4650 N 00 N