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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,161205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4400,140,2,3.29,1866304445,420407,376.76,4225,4645,4125,5530,2985,4260,4439.17,3.68,0,-18909,4396,4327,4191,4122,3986,4362,4157,54,1270,500,2640,5,1,10895327,479,400.00,1.35,12,3.86,11.00,3270.00,13870,20240502,-68.28,3290,20241209,33.74,6840,-35.67,20250206,3790,16.09,20250102,19580,-77.53,20240419,3290,33.74,20241209,5.05,Y,430690,500,54 억,,400489,N,N,20369,N,00,N
20250411,151217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4390,130,2,3.05,1735368330,390263,349.75,4225,4645,4125,5530,2985,4260,4446.78,3.68,0,-25500,4396,4327,4191,4122,3986,4362,4157,54,1270,500,2640,5,1,10895327,478,399.09,1.34,12,3.58,11.00,3270.00,13870,20240502,-68.35,3290,20241209,33.43,6840,-35.82,20250206,3790,15.83,20250102,19580,-77.58,20240419,3290,33.43,20241209,5.05,Y,430690,500,54 억,,400489,N,N,1924,N,00,N
20250411,141215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4425,165,2,3.87,1607104700,361043,323.56,4225,4645,4125,5530,2985,4260,4451.41,3.68,0,-33958,4396,4327,4191,4122,3986,4362,4157,54,1270,500,2640,5,1,10895327,482,402.27,1.35,12,3.31,11.00,3270.00,13870,20240502,-68.10,3290,20241209,34.50,6840,-35.31,20250206,3790,16.75,20250102,19580,-77.40,20240419,3290,34.50,20241209,5.05,Y,430690,500,54 억,,400489,N,N,1924,N,00,N
20250411,131217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4350,90,2,2.11,359478355,84007,75.29,4225,4350,4125,5530,2985,4260,4279.20,3.68,0,20231,4396,4327,4191,4122,3986,4362,4157,54,1270,500,2640,5,1,10895327,474,395.45,1.33,12,0.77,11.00,3270.00,13870,20240502,-68.64,3290,20241209,32.22,6840,-36.40,20250206,3790,14.78,20250102,19580,-77.78,20240419,3290,32.22,20241209,5.05,Y,430690,500,54 억,,400489,N,N,1924,N,00,N
20250411,121218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4330,70,2,1.64,308128660,72160,64.67,4225,4335,4125,5530,2985,4260,4270.11,3.68,0,14794,4396,4327,4191,4122,3986,4362,4157,54,1270,500,2640,5,1,10895327,472,393.64,1.32,12,0.66,11.00,3270.00,13870,20240502,-68.78,3290,20241209,31.61,6840,-36.70,20250206,3790,14.25,20250102,19580,-77.89,20240419,3290,31.61,20241209,5.05,Y,430690,500,54 억,,400489,N,N,1924,N,00,N
20250411,111217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4290,30,2,0.70,229300830,53906,48.31,4225,4325,4125,5530,2985,4260,4253.69,3.68,0,9269,4396,4327,4191,4122,3986,4362,4157,54,1270,500,2640,5,1,10895327,467,390.00,1.31,12,0.49,11.00,3270.00,13870,20240502,-69.07,3290,20241209,30.40,6840,-37.28,20250206,3790,13.19,20250102,19580,-78.09,20240419,3290,30.40,20241209,5.05,Y,430690,500,54 억,,400489,N,N,1924,N,00,N
20250411,101221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4275,15,2,0.35,159170690,37386,33.50,4225,4325,4125,5530,2985,4260,4257.48,3.68,0,3756,4396,4327,4191,4122,3986,4362,4157,54,1270,500,2640,5,1,10895327,466,388.64,1.31,12,0.34,11.00,3270.00,13870,20240502,-69.18,3290,20241209,29.94,6840,-37.50,20250206,3790,12.80,20250102,19580,-78.17,20240419,3290,29.94,20241209,5.05,Y,430690,500,54 억,,400489,N,N,1924,N,00,N
20250411,091224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4270,10,2,0.23,24885945,5900,5.29,4225,4270,4125,5530,2985,4260,4216.12,3.68,0,1980,4396,4327,4191,4122,3986,4362,4157,54,1270,500,2640,5,1,10895327,465,388.18,1.31,12,0.05,11.00,3270.00,13870,20240502,-69.21,3290,20241209,29.79,6840,-37.57,20250206,3790,12.66,20250102,19580,-78.19,20240419,3290,29.79,20241209,5.05,Y,430690,500,54 억,,400489,N,N,1924,N,00,N
20250410,161210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4260,370,2,9.51,463818708,111384,119.71,4090,4260,4055,5050,2725,3890,4164.14,3.13,0,59301,4300,4095,3975,3770,3650,4035,3710,54,1160,500,2410,5,1,10895327,464,387.27,1.30,12,1.02,11.00,3270.00,13870,20240502,-69.29,3290,20241209,29.48,6840,-37.72,20250206,3790,12.40,20250102,19580,-78.24,20240419,3290,29.48,20241209,5.25,Y,430690,500,54 억,,340784,N,N,1924,N,00,N
20250410,151217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4225,335,2,8.61,422862003,101732,109.33,4090,4250,4055,5050,2725,3890,4156.63,3.13,0,57812,4300,4095,3975,3770,3650,4035,3710,54,1160,500,2410,5,1,10895327,460,384.09,1.29,12,0.93,11.00,3270.00,13870,20240502,-69.54,3290,20241209,28.42,6840,-38.23,20250206,3790,11.48,20250102,19580,-78.42,20240419,3290,28.42,20241209,5.25,Y,430690,500,54 억,,340784,N,N,2649,N,00,N
20250410,141212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4180,290,2,7.46,352059958,84920,91.26,4090,4225,4055,5050,2725,3890,4145.78,3.13,0,45324,4300,4095,3975,3770,3650,4035,3710,54,1160,500,2410,5,1,10895327,455,380.00,1.28,12,0.78,11.00,3270.00,13870,20240502,-69.86,3290,20241209,27.05,6840,-38.89,20250206,3790,10.29,20250102,19580,-78.65,20240419,3290,27.05,20241209,5.25,Y,430690,500,54 억,,340784,N,N,2649,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 20250411 161205 57 100.00 KOSDAQ IT 서비스 N N N N N 4400 140 2 3.29 1866304445 420407 376.76 4225 4645 4125 5530 2985 4260 4439.17 3.68 0 -18909 4396 4327 4191 4122 3986 4362 4157 54 1270 500 2640 5 1 10895327 479 400.00 1.35 12 3.86 11.00 3270.00 13870 20240502 -68.28 3290 20241209 33.74 6840 -35.67 20250206 3790 16.09 20250102 19580 -77.53 20240419 3290 33.74 20241209 5.05 Y 430690 500 54 억 400489 N N 20369 N 00 N
3 20250411 151217 57 100.00 KOSDAQ IT 서비스 N N N N N 4390 130 2 3.05 1735368330 390263 349.75 4225 4645 4125 5530 2985 4260 4446.78 3.68 0 -25500 4396 4327 4191 4122 3986 4362 4157 54 1270 500 2640 5 1 10895327 478 399.09 1.34 12 3.58 11.00 3270.00 13870 20240502 -68.35 3290 20241209 33.43 6840 -35.82 20250206 3790 15.83 20250102 19580 -77.58 20240419 3290 33.43 20241209 5.05 Y 430690 500 54 억 400489 N N 1924 N 00 N
4 20250411 141215 57 100.00 KOSDAQ IT 서비스 N N N N N 4425 165 2 3.87 1607104700 361043 323.56 4225 4645 4125 5530 2985 4260 4451.41 3.68 0 -33958 4396 4327 4191 4122 3986 4362 4157 54 1270 500 2640 5 1 10895327 482 402.27 1.35 12 3.31 11.00 3270.00 13870 20240502 -68.10 3290 20241209 34.50 6840 -35.31 20250206 3790 16.75 20250102 19580 -77.40 20240419 3290 34.50 20241209 5.05 Y 430690 500 54 억 400489 N N 1924 N 00 N
5 20250411 131217 57 100.00 KOSDAQ IT 서비스 N N N N N 4350 90 2 2.11 359478355 84007 75.29 4225 4350 4125 5530 2985 4260 4279.20 3.68 0 20231 4396 4327 4191 4122 3986 4362 4157 54 1270 500 2640 5 1 10895327 474 395.45 1.33 12 0.77 11.00 3270.00 13870 20240502 -68.64 3290 20241209 32.22 6840 -36.40 20250206 3790 14.78 20250102 19580 -77.78 20240419 3290 32.22 20241209 5.05 Y 430690 500 54 억 400489 N N 1924 N 00 N
6 20250411 121218 57 100.00 KOSDAQ IT 서비스 N N N N N 4330 70 2 1.64 308128660 72160 64.67 4225 4335 4125 5530 2985 4260 4270.11 3.68 0 14794 4396 4327 4191 4122 3986 4362 4157 54 1270 500 2640 5 1 10895327 472 393.64 1.32 12 0.66 11.00 3270.00 13870 20240502 -68.78 3290 20241209 31.61 6840 -36.70 20250206 3790 14.25 20250102 19580 -77.89 20240419 3290 31.61 20241209 5.05 Y 430690 500 54 억 400489 N N 1924 N 00 N
7 20250411 111217 57 100.00 KOSDAQ IT 서비스 N N N N N 4290 30 2 0.70 229300830 53906 48.31 4225 4325 4125 5530 2985 4260 4253.69 3.68 0 9269 4396 4327 4191 4122 3986 4362 4157 54 1270 500 2640 5 1 10895327 467 390.00 1.31 12 0.49 11.00 3270.00 13870 20240502 -69.07 3290 20241209 30.40 6840 -37.28 20250206 3790 13.19 20250102 19580 -78.09 20240419 3290 30.40 20241209 5.05 Y 430690 500 54 억 400489 N N 1924 N 00 N
8 20250411 101221 57 100.00 KOSDAQ IT 서비스 N N N N N 4275 15 2 0.35 159170690 37386 33.50 4225 4325 4125 5530 2985 4260 4257.48 3.68 0 3756 4396 4327 4191 4122 3986 4362 4157 54 1270 500 2640 5 1 10895327 466 388.64 1.31 12 0.34 11.00 3270.00 13870 20240502 -69.18 3290 20241209 29.94 6840 -37.50 20250206 3790 12.80 20250102 19580 -78.17 20240419 3290 29.94 20241209 5.05 Y 430690 500 54 억 400489 N N 1924 N 00 N
9 20250411 091224 57 100.00 KOSDAQ IT 서비스 N N N N N 4270 10 2 0.23 24885945 5900 5.29 4225 4270 4125 5530 2985 4260 4216.12 3.68 0 1980 4396 4327 4191 4122 3986 4362 4157 54 1270 500 2640 5 1 10895327 465 388.18 1.31 12 0.05 11.00 3270.00 13870 20240502 -69.21 3290 20241209 29.79 6840 -37.57 20250206 3790 12.66 20250102 19580 -78.19 20240419 3290 29.79 20241209 5.05 Y 430690 500 54 억 400489 N N 1924 N 00 N
10 20250410 161210 57 100.00 KOSDAQ IT 서비스 N N N N N 4260 370 2 9.51 463818708 111384 119.71 4090 4260 4055 5050 2725 3890 4164.14 3.13 0 59301 4300 4095 3975 3770 3650 4035 3710 54 1160 500 2410 5 1 10895327 464 387.27 1.30 12 1.02 11.00 3270.00 13870 20240502 -69.29 3290 20241209 29.48 6840 -37.72 20250206 3790 12.40 20250102 19580 -78.24 20240419 3290 29.48 20241209 5.25 Y 430690 500 54 억 340784 N N 1924 N 00 N
11 20250410 151217 57 100.00 KOSDAQ IT 서비스 N N N N N 4225 335 2 8.61 422862003 101732 109.33 4090 4250 4055 5050 2725 3890 4156.63 3.13 0 57812 4300 4095 3975 3770 3650 4035 3710 54 1160 500 2410 5 1 10895327 460 384.09 1.29 12 0.93 11.00 3270.00 13870 20240502 -69.54 3290 20241209 28.42 6840 -38.23 20250206 3790 11.48 20250102 19580 -78.42 20240419 3290 28.42 20241209 5.25 Y 430690 500 54 억 340784 N N 2649 N 00 N
12 20250410 141212 57 100.00 KOSDAQ IT 서비스 N N N N N 4180 290 2 7.46 352059958 84920 91.26 4090 4225 4055 5050 2725 3890 4145.78 3.13 0 45324 4300 4095 3975 3770 3650 4035 3710 54 1160 500 2410 5 1 10895327 455 380.00 1.28 12 0.78 11.00 3270.00 13870 20240502 -69.86 3290 20241209 27.05 6840 -38.89 20250206 3790 10.29 20250102 19580 -78.65 20240419 3290 27.05 20241209 5.25 Y 430690 500 54 억 340784 N N 2649 N 00 N