ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
431190/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
20250404,161139,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4200,30,2,0.72,106413007,25801,49.96,4100,4240,4050,5420,2920,4170,4124.36,0.90,0,5661,4356,4262,4196,4102,4036,4230,4070,37,1250,500,2660,5,1,7486442,314,-9.35,1.03,12,0.34,-449.00,4063.00,15950,20240820,-73.67,4050,20250404,3.70,5990,-29.88,20250107,4050,3.70,20250404,15950,-73.67,20240820,4050,3.70,20250404,2.50,Y,431190,500,37 억,,67675,N,N,507,N,00,N
20250404,151151,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4220,50,2,1.20,99121397,24064,46.59,4100,4240,4050,5420,2920,4170,4119.07,0.90,0,5516,4356,4262,4196,4102,4036,4230,4070,37,1250,500,2660,5,1,7486442,316,-9.40,1.04,12,0.32,-449.00,4063.00,15950,20240820,-73.54,4050,20250404,4.20,5990,-29.55,20250107,4050,4.20,20250404,15950,-73.54,20240820,4050,4.20,20250404,2.50,Y,431190,500,37 억,,67675,N,N,1390,N,00,N
20250404,141154,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4085,-85,5,-2.04,88628317,21516,41.66,4100,4240,4050,5420,2920,4170,4119.18,0.90,0,4790,4356,4262,4196,4102,4036,4230,4070,37,1250,500,2660,5,1,7486442,306,-9.10,1.01,12,0.29,-449.00,4063.00,15950,20240820,-74.39,4050,20250404,0.86,5990,-31.80,20250107,4050,0.86,20250404,15950,-74.39,20240820,4050,0.86,20250404,2.50,Y,431190,500,37 억,,67675,N,N,1390,N,00,N
20250404,131151,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4100,-70,5,-1.68,66376762,16072,31.12,4100,4240,4050,5420,2920,4170,4129.96,0.90,0,1977,4356,4262,4196,4102,4036,4230,4070,37,1250,500,2660,5,1,7486442,307,-9.13,1.01,12,0.21,-449.00,4063.00,15950,20240820,-74.29,4050,20250404,1.23,5990,-31.55,20250107,4050,1.23,20250404,15950,-74.29,20240820,4050,1.23,20250404,2.50,Y,431190,500,37 억,,67675,N,N,1390,N,00,N
20250404,121143,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4140,-30,5,-0.72,46770880,11279,21.84,4100,4240,4050,5420,2920,4170,4146.72,0.90,0,1914,4356,4262,4196,4102,4036,4230,4070,37,1250,500,2660,5,1,7486442,310,-9.22,1.02,12,0.15,-449.00,4063.00,15950,20240820,-74.04,4050,20250404,2.22,5990,-30.88,20250107,4050,2.22,20250404,15950,-74.04,20240820,4050,2.22,20250404,2.50,Y,431190,500,37 억,,67675,N,N,1390,N,00,N
20250404,111148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4210,40,2,0.96,23872745,5760,11.15,4100,4215,4100,5420,2920,4170,4144.57,0.90,0,551,4356,4262,4196,4102,4036,4230,4070,37,1250,500,2660,5,1,7486442,315,-9.38,1.04,12,0.08,-449.00,4063.00,15950,20240820,-73.61,4050,20250331,3.95,5990,-29.72,20250107,4050,3.95,20250331,15950,-73.61,20240820,4050,3.95,20250331,2.50,Y,431190,500,37 억,,67675,N,N,1390,N,00,N
20250404,101148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4210,40,2,0.96,14973880,3631,7.03,4100,4215,4100,5420,2920,4170,4123.90,0.90,0,286,4356,4262,4196,4102,4036,4230,4070,37,1250,500,2660,5,1,7486442,315,-9.38,1.04,12,0.05,-449.00,4063.00,15950,20240820,-73.61,4050,20250331,3.95,5990,-29.72,20250107,4050,3.95,20250331,15950,-73.61,20240820,4050,3.95,20250331,2.50,Y,431190,500,37 억,,67675,N,N,1390,N,00,N
20250404,091154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4110,-60,5,-1.44,7672520,1868,3.62,4100,4170,4100,5420,2920,4170,4107.34,0.90,0,167,4356,4262,4196,4102,4036,4230,4070,37,1250,500,2660,5,1,7486442,308,-9.15,1.01,12,0.02,-449.00,4063.00,15950,20240820,-74.23,4050,20250331,1.48,5990,-31.39,20250107,4050,1.48,20250331,15950,-74.23,20240820,4050,1.48,20250331,2.50,Y,431190,500,37 억,,67675,N,N,1390,N,00,N
20250403,161129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4170,-85,5,-2.00,214368021,51100,8.69,4230,4290,4130,5530,2980,4255,4195.12,0.85,0,4736,5051,4652,4371,3972,3691,4852,4172,37,1275,500,2720,5,1,7486442,312,-9.29,1.03,12,0.68,-449.00,4063.00,15950,20240820,-73.86,4050,20250331,2.96,5990,-30.38,20250107,4050,2.96,20250331,15950,-73.86,20240820,4050,2.96,20250331,2.53,Y,431190,500,37 억,,63352,N,N,1390,N,00,N
20250403,151139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4215,-40,5,-0.94,206311136,49168,8.37,4230,4290,4130,5530,2980,4255,4196.00,0.85,0,5086,5051,4652,4371,3972,3691,4852,4172,37,1275,500,2720,5,1,7486442,316,-9.39,1.04,12,0.66,-449.00,4063.00,15950,20240820,-73.57,4050,20250331,4.07,5990,-29.63,20250107,4050,4.07,20250331,15950,-73.57,20240820,4050,4.07,20250331,2.53,Y,431190,500,37 억,,63352,N,N,1789,N,00,N
20250403,141136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4265,10,2,0.24,130293611,31060,5.28,4230,4290,4130,5530,2980,4255,4194.82,0.85,0,3890,5051,4652,4371,3972,3691,4852,4172,37,1275,500,2720,5,1,7486442,319,-9.50,1.05,12,0.41,-449.00,4063.00,15950,20240820,-73.26,4050,20250331,5.31,5990,-28.80,20250107,4050,5.31,20250331,15950,-73.26,20240820,4050,5.31,20250331,2.53,Y,431190,500,37 억,,63352,N,N,1789,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 20250404 161139 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 4200 30 2 0.72 106413007 25801 49.96 4100 4240 4050 5420 2920 4170 4124.36 0.90 0 5661 4356 4262 4196 4102 4036 4230 4070 37 1250 500 2660 5 1 7486442 314 -9.35 1.03 12 0.34 -449.00 4063.00 15950 20240820 -73.67 4050 20250404 3.70 5990 -29.88 20250107 4050 3.70 20250404 15950 -73.67 20240820 4050 3.70 20250404 2.50 Y 431190 500 37 억 67675 N N 507 N 00 N
3 20250404 151151 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 4220 50 2 1.20 99121397 24064 46.59 4100 4240 4050 5420 2920 4170 4119.07 0.90 0 5516 4356 4262 4196 4102 4036 4230 4070 37 1250 500 2660 5 1 7486442 316 -9.40 1.04 12 0.32 -449.00 4063.00 15950 20240820 -73.54 4050 20250404 4.20 5990 -29.55 20250107 4050 4.20 20250404 15950 -73.54 20240820 4050 4.20 20250404 2.50 Y 431190 500 37 억 67675 N N 1390 N 00 N
4 20250404 141154 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 4085 -85 5 -2.04 88628317 21516 41.66 4100 4240 4050 5420 2920 4170 4119.18 0.90 0 4790 4356 4262 4196 4102 4036 4230 4070 37 1250 500 2660 5 1 7486442 306 -9.10 1.01 12 0.29 -449.00 4063.00 15950 20240820 -74.39 4050 20250404 0.86 5990 -31.80 20250107 4050 0.86 20250404 15950 -74.39 20240820 4050 0.86 20250404 2.50 Y 431190 500 37 억 67675 N N 1390 N 00 N
5 20250404 131151 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 4100 -70 5 -1.68 66376762 16072 31.12 4100 4240 4050 5420 2920 4170 4129.96 0.90 0 1977 4356 4262 4196 4102 4036 4230 4070 37 1250 500 2660 5 1 7486442 307 -9.13 1.01 12 0.21 -449.00 4063.00 15950 20240820 -74.29 4050 20250404 1.23 5990 -31.55 20250107 4050 1.23 20250404 15950 -74.29 20240820 4050 1.23 20250404 2.50 Y 431190 500 37 억 67675 N N 1390 N 00 N
6 20250404 121143 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 4140 -30 5 -0.72 46770880 11279 21.84 4100 4240 4050 5420 2920 4170 4146.72 0.90 0 1914 4356 4262 4196 4102 4036 4230 4070 37 1250 500 2660 5 1 7486442 310 -9.22 1.02 12 0.15 -449.00 4063.00 15950 20240820 -74.04 4050 20250404 2.22 5990 -30.88 20250107 4050 2.22 20250404 15950 -74.04 20240820 4050 2.22 20250404 2.50 Y 431190 500 37 억 67675 N N 1390 N 00 N
7 20250404 111148 57 100.00 KOSDAQ IT 서비스 N N N N N 4210 40 2 0.96 23872745 5760 11.15 4100 4215 4100 5420 2920 4170 4144.57 0.90 0 551 4356 4262 4196 4102 4036 4230 4070 37 1250 500 2660 5 1 7486442 315 -9.38 1.04 12 0.08 -449.00 4063.00 15950 20240820 -73.61 4050 20250331 3.95 5990 -29.72 20250107 4050 3.95 20250331 15950 -73.61 20240820 4050 3.95 20250331 2.50 Y 431190 500 37 억 67675 N N 1390 N 00 N
8 20250404 101148 57 100.00 KOSDAQ IT 서비스 N N N N N 4210 40 2 0.96 14973880 3631 7.03 4100 4215 4100 5420 2920 4170 4123.90 0.90 0 286 4356 4262 4196 4102 4036 4230 4070 37 1250 500 2660 5 1 7486442 315 -9.38 1.04 12 0.05 -449.00 4063.00 15950 20240820 -73.61 4050 20250331 3.95 5990 -29.72 20250107 4050 3.95 20250331 15950 -73.61 20240820 4050 3.95 20250331 2.50 Y 431190 500 37 억 67675 N N 1390 N 00 N
9 20250404 091154 57 100.00 KOSDAQ IT 서비스 N N N N N 4110 -60 5 -1.44 7672520 1868 3.62 4100 4170 4100 5420 2920 4170 4107.34 0.90 0 167 4356 4262 4196 4102 4036 4230 4070 37 1250 500 2660 5 1 7486442 308 -9.15 1.01 12 0.02 -449.00 4063.00 15950 20240820 -74.23 4050 20250331 1.48 5990 -31.39 20250107 4050 1.48 20250331 15950 -74.23 20240820 4050 1.48 20250331 2.50 Y 431190 500 37 억 67675 N N 1390 N 00 N
10 20250403 161129 57 100.00 KOSDAQ IT 서비스 N N N N N 4170 -85 5 -2.00 214368021 51100 8.69 4230 4290 4130 5530 2980 4255 4195.12 0.85 0 4736 5051 4652 4371 3972 3691 4852 4172 37 1275 500 2720 5 1 7486442 312 -9.29 1.03 12 0.68 -449.00 4063.00 15950 20240820 -73.86 4050 20250331 2.96 5990 -30.38 20250107 4050 2.96 20250331 15950 -73.86 20240820 4050 2.96 20250331 2.53 Y 431190 500 37 억 63352 N N 1390 N 00 N
11 20250403 151139 57 100.00 KOSDAQ IT 서비스 N N N N N 4215 -40 5 -0.94 206311136 49168 8.37 4230 4290 4130 5530 2980 4255 4196.00 0.85 0 5086 5051 4652 4371 3972 3691 4852 4172 37 1275 500 2720 5 1 7486442 316 -9.39 1.04 12 0.66 -449.00 4063.00 15950 20240820 -73.57 4050 20250331 4.07 5990 -29.63 20250107 4050 4.07 20250331 15950 -73.57 20240820 4050 4.07 20250331 2.53 Y 431190 500 37 억 63352 N N 1789 N 00 N
12 20250403 141136 57 100.00 KOSDAQ IT 서비스 N N N N N 4265 10 2 0.24 130293611 31060 5.28 4230 4290 4130 5530 2980 4255 4194.82 0.85 0 3890 5051 4652 4371 3972 3691 4852 4172 37 1275 500 2720 5 1 7486442 319 -9.50 1.05 12 0.41 -449.00 4063.00 15950 20240820 -73.26 4050 20250331 5.31 5990 -28.80 20250107 4050 5.31 20250331 15950 -73.26 20240820 4050 5.31 20250331 2.53 Y 431190 500 37 억 63352 N N 1789 N 00 N