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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,161211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4890,490,2,11.14,6822359110,1391499,323.83,4600,5140,4520,5720,3080,4400,4902.91,3.53,0,-10114,4910,4655,4390,4135,3870,4782,4262,54,1320,500,2720,5,1,10895327,533,444.55,1.50,12,12.77,11.00,3270.00,13870,20240502,-64.74,3290,20241209,48.63,6840,-28.51,20250206,3790,29.02,20250102,19580,-75.03,20240419,3290,48.63,20241209,4.99,Y,430690,500,54 억,,384612,N,N,17345,N,00,N
20250414,151222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4855,455,2,10.34,6700795500,1366539,318.02,4600,5140,4520,5720,3080,4400,4903.48,3.53,0,-14156,4910,4655,4390,4135,3870,4782,4262,54,1320,500,2720,5,1,10895327,529,441.36,1.48,12,12.54,11.00,3270.00,13870,20240502,-65.00,3290,20241209,47.57,6840,-29.02,20250206,3790,28.10,20250102,19580,-75.20,20240419,3290,47.57,20241209,4.99,Y,430690,500,54 억,,384612,N,N,21049,N,00,N
20250414,141222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4825,425,2,9.66,6518091800,1328887,309.26,4600,5140,4520,5720,3080,4400,4904.93,3.53,0,-23301,4910,4655,4390,4135,3870,4782,4262,54,1320,500,2720,5,1,10895327,526,438.64,1.48,12,12.20,11.00,3270.00,13870,20240502,-65.21,3290,20241209,46.66,6840,-29.46,20250206,3790,27.31,20250102,19580,-75.36,20240419,3290,46.66,20241209,4.99,Y,430690,500,54 억,,384612,N,N,21049,N,00,N
20250414,131219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4860,460,2,10.45,6424321055,1309442,304.73,4600,5140,4520,5720,3080,4400,4906.15,3.53,0,-23266,4910,4655,4390,4135,3870,4782,4262,54,1320,500,2720,5,1,10895327,530,441.82,1.49,12,12.02,11.00,3270.00,13870,20240502,-64.96,3290,20241209,47.72,6840,-28.95,20250206,3790,28.23,20250102,19580,-75.18,20240419,3290,47.72,20241209,4.99,Y,430690,500,54 억,,384612,N,N,21049,N,00,N
20250414,121222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4840,440,2,10.00,6217651315,1266789,294.81,4600,5140,4520,5720,3080,4400,4908.20,3.53,0,-20520,4910,4655,4390,4135,3870,4782,4262,54,1320,500,2720,5,1,10895327,527,440.00,1.48,12,11.63,11.00,3270.00,13870,20240502,-65.10,3290,20241209,47.11,6840,-29.24,20250206,3790,27.70,20250102,19580,-75.28,20240419,3290,47.11,20241209,4.99,Y,430690,500,54 억,,384612,N,N,21049,N,00,N
20250414,111215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4840,440,2,10.00,5941904487,1209773,281.54,4600,5140,4520,5720,3080,4400,4911.59,3.53,0,-27799,4910,4655,4390,4135,3870,4782,4262,54,1320,500,2720,5,1,10895327,527,440.00,1.48,12,11.10,11.00,3270.00,13870,20240502,-65.10,3290,20241209,47.11,6840,-29.24,20250206,3790,27.70,20250102,19580,-75.28,20240419,3290,47.11,20241209,4.99,Y,430690,500,54 억,,384612,N,N,21049,N,00,N
20250414,101218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4785,385,2,8.75,2151939018,446458,103.90,4600,5050,4520,5720,3080,4400,4820.03,3.53,0,60763,4910,4655,4390,4135,3870,4782,4262,54,1320,500,2720,5,1,10895327,521,435.00,1.46,12,4.10,11.00,3270.00,13870,20240502,-65.50,3290,20241209,45.44,6840,-30.04,20250206,3790,26.25,20250102,19580,-75.56,20240419,3290,45.44,20241209,4.99,Y,430690,500,54 억,,384612,N,N,21049,N,00,N
20250414,091219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4620,220,2,5.00,341796986,73994,17.22,4600,4740,4520,5720,3080,4400,4619.26,3.53,0,2961,4910,4655,4390,4135,3870,4782,4262,54,1320,500,2720,5,1,10895327,503,420.00,1.41,12,0.68,11.00,3270.00,13870,20240502,-66.69,3290,20241209,40.43,6840,-32.46,20250206,3790,21.90,20250102,19580,-76.40,20240419,3290,40.43,20241209,4.99,Y,430690,500,54 억,,384612,N,N,21049,N,00,N
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
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 20250414 161211 57 100.00 KOSDAQ IT 서비스 N N N N N 4890 490 2 11.14 6822359110 1391499 323.83 4600 5140 4520 5720 3080 4400 4902.91 3.53 0 -10114 4910 4655 4390 4135 3870 4782 4262 54 1320 500 2720 5 1 10895327 533 444.55 1.50 12 12.77 11.00 3270.00 13870 20240502 -64.74 3290 20241209 48.63 6840 -28.51 20250206 3790 29.02 20250102 19580 -75.03 20240419 3290 48.63 20241209 4.99 Y 430690 500 54 억 384612 N N 17345 N 00 N
3 20250414 151222 57 100.00 KOSDAQ IT 서비스 N N N N N 4855 455 2 10.34 6700795500 1366539 318.02 4600 5140 4520 5720 3080 4400 4903.48 3.53 0 -14156 4910 4655 4390 4135 3870 4782 4262 54 1320 500 2720 5 1 10895327 529 441.36 1.48 12 12.54 11.00 3270.00 13870 20240502 -65.00 3290 20241209 47.57 6840 -29.02 20250206 3790 28.10 20250102 19580 -75.20 20240419 3290 47.57 20241209 4.99 Y 430690 500 54 억 384612 N N 21049 N 00 N
4 20250414 141222 57 100.00 KOSDAQ IT 서비스 N N N N N 4825 425 2 9.66 6518091800 1328887 309.26 4600 5140 4520 5720 3080 4400 4904.93 3.53 0 -23301 4910 4655 4390 4135 3870 4782 4262 54 1320 500 2720 5 1 10895327 526 438.64 1.48 12 12.20 11.00 3270.00 13870 20240502 -65.21 3290 20241209 46.66 6840 -29.46 20250206 3790 27.31 20250102 19580 -75.36 20240419 3290 46.66 20241209 4.99 Y 430690 500 54 억 384612 N N 21049 N 00 N
5 20250414 131219 57 100.00 KOSDAQ IT 서비스 N N N N N 4860 460 2 10.45 6424321055 1309442 304.73 4600 5140 4520 5720 3080 4400 4906.15 3.53 0 -23266 4910 4655 4390 4135 3870 4782 4262 54 1320 500 2720 5 1 10895327 530 441.82 1.49 12 12.02 11.00 3270.00 13870 20240502 -64.96 3290 20241209 47.72 6840 -28.95 20250206 3790 28.23 20250102 19580 -75.18 20240419 3290 47.72 20241209 4.99 Y 430690 500 54 억 384612 N N 21049 N 00 N
6 20250414 121222 57 100.00 KOSDAQ IT 서비스 N N N N N 4840 440 2 10.00 6217651315 1266789 294.81 4600 5140 4520 5720 3080 4400 4908.20 3.53 0 -20520 4910 4655 4390 4135 3870 4782 4262 54 1320 500 2720 5 1 10895327 527 440.00 1.48 12 11.63 11.00 3270.00 13870 20240502 -65.10 3290 20241209 47.11 6840 -29.24 20250206 3790 27.70 20250102 19580 -75.28 20240419 3290 47.11 20241209 4.99 Y 430690 500 54 억 384612 N N 21049 N 00 N
7 20250414 111215 57 100.00 KOSDAQ IT 서비스 N N N N N 4840 440 2 10.00 5941904487 1209773 281.54 4600 5140 4520 5720 3080 4400 4911.59 3.53 0 -27799 4910 4655 4390 4135 3870 4782 4262 54 1320 500 2720 5 1 10895327 527 440.00 1.48 12 11.10 11.00 3270.00 13870 20240502 -65.10 3290 20241209 47.11 6840 -29.24 20250206 3790 27.70 20250102 19580 -75.28 20240419 3290 47.11 20241209 4.99 Y 430690 500 54 억 384612 N N 21049 N 00 N
8 20250414 101218 57 100.00 KOSDAQ IT 서비스 N N N N N 4785 385 2 8.75 2151939018 446458 103.90 4600 5050 4520 5720 3080 4400 4820.03 3.53 0 60763 4910 4655 4390 4135 3870 4782 4262 54 1320 500 2720 5 1 10895327 521 435.00 1.46 12 4.10 11.00 3270.00 13870 20240502 -65.50 3290 20241209 45.44 6840 -30.04 20250206 3790 26.25 20250102 19580 -75.56 20240419 3290 45.44 20241209 4.99 Y 430690 500 54 억 384612 N N 21049 N 00 N
9 20250414 091219 57 100.00 KOSDAQ IT 서비스 N N N N N 4620 220 2 5.00 341796986 73994 17.22 4600 4740 4520 5720 3080 4400 4619.26 3.53 0 2961 4910 4655 4390 4135 3870 4782 4262 54 1320 500 2720 5 1 10895327 503 420.00 1.41 12 0.68 11.00 3270.00 13870 20240502 -66.69 3290 20241209 40.43 6840 -32.46 20250206 3790 21.90 20250102 19580 -76.40 20240419 3290 40.43 20241209 4.99 Y 430690 500 54 억 384612 N N 21049 N 00 N
10 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
11 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
12 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