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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
430690/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
20250407,161140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3995,-330,5,-7.63,534084978,131530,129.16,4185,4265,3990,5620,3030,4325,4060.56,3.50,0,-48087,4591,4457,4246,4112,3901,4525,4180,54,1295,500,2680,5,1,10895327,435,363.18,1.22,12,1.21,11.00,3270.00,13870,20240502,-71.20,3290,20241209,21.43,6840,-41.59,20250206,3790,5.41,20250102,19580,-79.60,20240419,3290,21.43,20241209,5.26,Y,430690,500,54 억,,380852,N,N,227,N,00,N
20250407,151147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4025,-300,5,-6.94,480359448,118107,115.98,4185,4265,4000,5620,3030,4325,4067.15,3.50,0,-49548,4591,4457,4246,4112,3901,4525,4180,54,1295,500,2680,5,1,10895327,439,365.91,1.23,12,1.08,11.00,3270.00,13870,20240502,-70.98,3290,20241209,22.34,6840,-41.15,20250206,3790,6.20,20250102,19580,-79.44,20240419,3290,22.34,20241209,5.26,Y,430690,500,54 억,,380852,N,N,509,N,00,N
20250407,141144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4025,-300,5,-6.94,407392223,100006,98.21,4185,4265,4000,5620,3030,4325,4073.68,3.50,0,-44191,4591,4457,4246,4112,3901,4525,4180,54,1295,500,2680,5,1,10895327,439,365.91,1.23,12,0.92,11.00,3270.00,13870,20240502,-70.98,3290,20241209,22.34,6840,-41.15,20250206,3790,6.20,20250102,19580,-79.44,20240419,3290,22.34,20241209,5.26,Y,430690,500,54 억,,380852,N,N,509,N,00,N
20250407,131142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4060,-265,5,-6.13,310785696,76040,74.67,4185,4265,4035,5620,3030,4325,4087.13,3.50,0,-31939,4591,4457,4246,4112,3901,4525,4180,54,1295,500,2680,5,1,10895327,442,369.09,1.24,12,0.70,11.00,3270.00,13870,20240502,-70.73,3290,20241209,23.40,6840,-40.64,20250206,3790,7.12,20250102,19580,-79.26,20240419,3290,23.40,20241209,5.26,Y,430690,500,54 억,,380852,N,N,509,N,00,N
20250407,121139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4065,-260,5,-6.01,297756346,72828,71.52,4185,4265,4035,5620,3030,4325,4088.49,3.50,0,-31094,4591,4457,4246,4112,3901,4525,4180,54,1295,500,2680,5,1,10895327,443,369.55,1.24,12,0.67,11.00,3270.00,13870,20240502,-70.69,3290,20241209,23.56,6840,-40.57,20250206,3790,7.26,20250102,19580,-79.24,20240419,3290,23.56,20241209,5.26,Y,430690,500,54 억,,380852,N,N,509,N,00,N
20250407,111143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4095,-230,5,-5.32,285483046,69816,68.56,4185,4265,4035,5620,3030,4325,4089.08,3.50,0,-30752,4591,4457,4246,4112,3901,4525,4180,54,1295,500,2680,5,1,10895327,446,372.27,1.25,12,0.64,11.00,3270.00,13870,20240502,-70.48,3290,20241209,24.47,6840,-40.13,20250206,3790,8.05,20250102,19580,-79.09,20240419,3290,24.47,20241209,5.26,Y,430690,500,54 억,,380852,N,N,509,N,00,N
20250407,101143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4050,-275,5,-6.36,240852349,58857,57.80,4185,4265,4035,5620,3030,4325,4092.16,3.50,0,-27952,4591,4457,4246,4112,3901,4525,4180,54,1295,500,2680,5,1,10895327,441,368.18,1.24,12,0.54,11.00,3270.00,13870,20240502,-70.80,3290,20241209,23.10,6840,-40.79,20250206,3790,6.86,20250102,19580,-79.32,20240419,3290,23.10,20241209,5.26,Y,430690,500,54 억,,380852,N,N,509,N,00,N
20250407,091144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4080,-245,5,-5.66,110747645,26794,26.31,4185,4265,4070,5620,3030,4325,4133.30,3.50,0,-17304,4591,4457,4246,4112,3901,4525,4180,54,1295,500,2680,5,1,10895327,445,370.91,1.25,12,0.25,11.00,3270.00,13870,20240502,-70.58,3290,20241209,24.01,6840,-40.35,20250206,3790,7.65,20250102,19580,-79.16,20240419,3290,24.01,20241209,5.26,Y,430690,500,54 억,,380852,N,N,509,N,00,N
20250404,161138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4325,135,2,3.22,427761322,100817,58.09,4035,4380,4035,5440,2935,4190,4242.94,3.18,0,34590,4633,4411,4278,4056,3923,4522,4167,54,1250,500,2590,5,1,10895327,471,393.18,1.32,12,0.93,11.00,3270.00,13870,20240502,-68.82,3290,20241209,31.46,6840,-36.77,20250206,3790,14.12,20250102,19580,-77.91,20240419,3290,31.46,20241209,5.44,Y,430690,500,54 억,,346234,N,N,509,N,00,N
20250404,151151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4300,110,2,2.63,408855402,96436,55.57,4035,4380,4035,5440,2935,4190,4239.66,3.18,0,32399,4633,4411,4278,4056,3923,4522,4167,54,1250,500,2590,5,1,10895327,468,390.91,1.31,12,0.89,11.00,3270.00,13870,20240502,-69.00,3290,20241209,30.70,6840,-37.13,20250206,3790,13.46,20250102,19580,-78.04,20240419,3290,30.70,20241209,5.44,Y,430690,500,54 억,,346234,N,N,501,N,00,N
20250404,141154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4190,0,3,0.00,341673586,80667,46.48,4035,4380,4035,5440,2935,4190,4235.61,3.18,0,20574,4633,4411,4278,4056,3923,4522,4167,54,1250,500,2590,5,1,10895327,457,380.91,1.28,12,0.74,11.00,3270.00,13870,20240502,-69.79,3290,20241209,27.36,6840,-38.74,20250206,3790,10.55,20250102,19580,-78.60,20240419,3290,27.36,20241209,5.44,Y,430690,500,54 억,,346234,N,N,501,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 20250407 161140 57 100.00 KOSDAQ IT 서비스 N N N N N 3995 -330 5 -7.63 534084978 131530 129.16 4185 4265 3990 5620 3030 4325 4060.56 3.50 0 -48087 4591 4457 4246 4112 3901 4525 4180 54 1295 500 2680 5 1 10895327 435 363.18 1.22 12 1.21 11.00 3270.00 13870 20240502 -71.20 3290 20241209 21.43 6840 -41.59 20250206 3790 5.41 20250102 19580 -79.60 20240419 3290 21.43 20241209 5.26 Y 430690 500 54 억 380852 N N 227 N 00 N
3 20250407 151147 57 100.00 KOSDAQ IT 서비스 N N N N N 4025 -300 5 -6.94 480359448 118107 115.98 4185 4265 4000 5620 3030 4325 4067.15 3.50 0 -49548 4591 4457 4246 4112 3901 4525 4180 54 1295 500 2680 5 1 10895327 439 365.91 1.23 12 1.08 11.00 3270.00 13870 20240502 -70.98 3290 20241209 22.34 6840 -41.15 20250206 3790 6.20 20250102 19580 -79.44 20240419 3290 22.34 20241209 5.26 Y 430690 500 54 억 380852 N N 509 N 00 N
4 20250407 141144 57 100.00 KOSDAQ IT 서비스 N N N N N 4025 -300 5 -6.94 407392223 100006 98.21 4185 4265 4000 5620 3030 4325 4073.68 3.50 0 -44191 4591 4457 4246 4112 3901 4525 4180 54 1295 500 2680 5 1 10895327 439 365.91 1.23 12 0.92 11.00 3270.00 13870 20240502 -70.98 3290 20241209 22.34 6840 -41.15 20250206 3790 6.20 20250102 19580 -79.44 20240419 3290 22.34 20241209 5.26 Y 430690 500 54 억 380852 N N 509 N 00 N
5 20250407 131142 57 100.00 KOSDAQ IT 서비스 N N N N N 4060 -265 5 -6.13 310785696 76040 74.67 4185 4265 4035 5620 3030 4325 4087.13 3.50 0 -31939 4591 4457 4246 4112 3901 4525 4180 54 1295 500 2680 5 1 10895327 442 369.09 1.24 12 0.70 11.00 3270.00 13870 20240502 -70.73 3290 20241209 23.40 6840 -40.64 20250206 3790 7.12 20250102 19580 -79.26 20240419 3290 23.40 20241209 5.26 Y 430690 500 54 억 380852 N N 509 N 00 N
6 20250407 121139 57 100.00 KOSDAQ IT 서비스 N N N N N 4065 -260 5 -6.01 297756346 72828 71.52 4185 4265 4035 5620 3030 4325 4088.49 3.50 0 -31094 4591 4457 4246 4112 3901 4525 4180 54 1295 500 2680 5 1 10895327 443 369.55 1.24 12 0.67 11.00 3270.00 13870 20240502 -70.69 3290 20241209 23.56 6840 -40.57 20250206 3790 7.26 20250102 19580 -79.24 20240419 3290 23.56 20241209 5.26 Y 430690 500 54 억 380852 N N 509 N 00 N
7 20250407 111143 57 100.00 KOSDAQ IT 서비스 N N N N N 4095 -230 5 -5.32 285483046 69816 68.56 4185 4265 4035 5620 3030 4325 4089.08 3.50 0 -30752 4591 4457 4246 4112 3901 4525 4180 54 1295 500 2680 5 1 10895327 446 372.27 1.25 12 0.64 11.00 3270.00 13870 20240502 -70.48 3290 20241209 24.47 6840 -40.13 20250206 3790 8.05 20250102 19580 -79.09 20240419 3290 24.47 20241209 5.26 Y 430690 500 54 억 380852 N N 509 N 00 N
8 20250407 101143 57 100.00 KOSDAQ IT 서비스 N N N N N 4050 -275 5 -6.36 240852349 58857 57.80 4185 4265 4035 5620 3030 4325 4092.16 3.50 0 -27952 4591 4457 4246 4112 3901 4525 4180 54 1295 500 2680 5 1 10895327 441 368.18 1.24 12 0.54 11.00 3270.00 13870 20240502 -70.80 3290 20241209 23.10 6840 -40.79 20250206 3790 6.86 20250102 19580 -79.32 20240419 3290 23.10 20241209 5.26 Y 430690 500 54 억 380852 N N 509 N 00 N
9 20250407 091144 57 100.00 KOSDAQ IT 서비스 N N N N N 4080 -245 5 -5.66 110747645 26794 26.31 4185 4265 4070 5620 3030 4325 4133.30 3.50 0 -17304 4591 4457 4246 4112 3901 4525 4180 54 1295 500 2680 5 1 10895327 445 370.91 1.25 12 0.25 11.00 3270.00 13870 20240502 -70.58 3290 20241209 24.01 6840 -40.35 20250206 3790 7.65 20250102 19580 -79.16 20240419 3290 24.01 20241209 5.26 Y 430690 500 54 억 380852 N N 509 N 00 N
10 20250404 161138 57 100.00 KOSDAQ IT 서비스 N N N N N 4325 135 2 3.22 427761322 100817 58.09 4035 4380 4035 5440 2935 4190 4242.94 3.18 0 34590 4633 4411 4278 4056 3923 4522 4167 54 1250 500 2590 5 1 10895327 471 393.18 1.32 12 0.93 11.00 3270.00 13870 20240502 -68.82 3290 20241209 31.46 6840 -36.77 20250206 3790 14.12 20250102 19580 -77.91 20240419 3290 31.46 20241209 5.44 Y 430690 500 54 억 346234 N N 509 N 00 N
11 20250404 151151 57 100.00 KOSDAQ IT 서비스 N N N N N 4300 110 2 2.63 408855402 96436 55.57 4035 4380 4035 5440 2935 4190 4239.66 3.18 0 32399 4633 4411 4278 4056 3923 4522 4167 54 1250 500 2590 5 1 10895327 468 390.91 1.31 12 0.89 11.00 3270.00 13870 20240502 -69.00 3290 20241209 30.70 6840 -37.13 20250206 3790 13.46 20250102 19580 -78.04 20240419 3290 30.70 20241209 5.44 Y 430690 500 54 억 346234 N N 501 N 00 N
12 20250404 141154 57 100.00 KOSDAQ IT 서비스 N N N N N 4190 0 3 0.00 341673586 80667 46.48 4035 4380 4035 5440 2935 4190 4235.61 3.18 0 20574 4633 4411 4278 4056 3923 4522 4167 54 1250 500 2590 5 1 10895327 457 380.91 1.28 12 0.74 11.00 3270.00 13870 20240502 -69.79 3290 20241209 27.36 6840 -38.74 20250206 3790 10.55 20250102 19580 -78.60 20240419 3290 27.36 20241209 5.44 Y 430690 500 54 억 346234 N N 501 N 00 N