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
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
20250414,161211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4390,120,2,2.81,173866850,39977,140.07,4230,4425,4230,5550,2990,4270,4349.14,1.36,0,9483,4516,4392,4226,4102,3936,4455,4165,37,1280,500,2730,5,1,7486442,329,-9.78,1.08,12,0.53,-449.00,4063.00,15950,20240820,-72.48,3755,20250409,16.91,5990,-26.71,20250107,3755,16.91,20250409,15950,-72.48,20240820,3755,16.91,20250409,2.27,Y,431190,500,37 억,,101927,N,N,562,N,00,N
20250414,151222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4390,120,2,2.81,165608915,38095,133.48,4230,4425,4230,5550,2990,4270,4347.26,1.36,0,9214,4516,4392,4226,4102,3936,4455,4165,37,1280,500,2730,5,1,7486442,329,-9.78,1.08,12,0.51,-449.00,4063.00,15950,20240820,-72.48,3755,20250409,16.91,5990,-26.71,20250107,3755,16.91,20250409,15950,-72.48,20240820,3755,16.91,20250409,2.27,Y,431190,500,37 억,,101927,N,N,485,N,00,N
20250414,141222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4400,130,2,3.04,158886235,36565,128.12,4230,4425,4230,5550,2990,4270,4345.31,1.36,0,8915,4516,4392,4226,4102,3936,4455,4165,37,1280,500,2730,5,1,7486442,329,-9.80,1.08,12,0.49,-449.00,4063.00,15950,20240820,-72.41,3755,20250409,17.18,5990,-26.54,20250107,3755,17.18,20250409,15950,-72.41,20240820,3755,17.18,20250409,2.27,Y,431190,500,37 억,,101927,N,N,485,N,00,N
20250414,131219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4405,135,2,3.16,152675460,35154,123.17,4230,4425,4230,5550,2990,4270,4343.05,1.36,0,8556,4516,4392,4226,4102,3936,4455,4165,37,1280,500,2730,5,1,7486442,330,-9.81,1.08,12,0.47,-449.00,4063.00,15950,20240820,-72.38,3755,20250409,17.31,5990,-26.46,20250107,3755,17.31,20250409,15950,-72.38,20240820,3755,17.31,20250409,2.27,Y,431190,500,37 억,,101927,N,N,485,N,00,N
20250414,121222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4375,105,2,2.46,134187500,30949,108.44,4230,4425,4230,5550,2990,4270,4335.76,1.36,0,8379,4516,4392,4226,4102,3936,4455,4165,37,1280,500,2730,5,1,7486442,328,-9.74,1.08,12,0.41,-449.00,4063.00,15950,20240820,-72.57,3755,20250409,16.51,5990,-26.96,20250107,3755,16.51,20250409,15950,-72.57,20240820,3755,16.51,20250409,2.27,Y,431190,500,37 억,,101927,N,N,485,N,00,N
20250414,111215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4360,90,2,2.11,125126185,28865,101.14,4230,4425,4230,5550,2990,4270,4334.88,1.36,0,7836,4516,4392,4226,4102,3936,4455,4165,37,1280,500,2730,5,1,7486442,326,-9.71,1.07,12,0.39,-449.00,4063.00,15950,20240820,-72.66,3755,20250409,16.11,5990,-27.21,20250107,3755,16.11,20250409,15950,-72.66,20240820,3755,16.11,20250409,2.27,Y,431190,500,37 억,,101927,N,N,485,N,00,N
20250414,101218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4335,65,2,1.52,48107990,11208,39.27,4230,4335,4230,5550,2990,4270,4292.29,1.36,0,1713,4516,4392,4226,4102,3936,4455,4165,37,1280,500,2730,5,1,7486442,325,-9.65,1.07,12,0.15,-449.00,4063.00,15950,20240820,-72.82,3755,20250409,15.45,5990,-27.63,20250107,3755,15.45,20250409,15950,-72.82,20240820,3755,15.45,20250409,2.27,Y,431190,500,37 억,,101927,N,N,485,N,00,N
20250414,091219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4270,0,3,0.00,9994535,2348,8.23,4230,4320,4230,5550,2990,4270,4256.62,1.36,0,467,4516,4392,4226,4102,3936,4455,4165,37,1280,500,2730,5,1,7486442,320,-9.51,1.05,12,0.03,-449.00,4063.00,15950,20240820,-73.23,3755,20250409,13.72,5990,-28.71,20250107,3755,13.72,20250409,15950,-73.23,20240820,3755,13.72,20250409,2.27,Y,431190,500,37 억,,101927,N,N,485,N,00,N
20250411,161206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4270,140,2,3.39,120765878,28530,65.95,4090,4350,4060,5360,2895,4130,4232.94,1.33,0,2454,4310,4220,4080,3990,3850,4265,4035,37,1230,500,2640,5,1,7486442,320,-9.51,1.05,12,0.38,-449.00,4063.00,15950,20240820,-73.23,3755,20250409,13.72,5990,-28.71,20250107,3755,13.72,20250409,15950,-73.23,20240820,3755,13.72,20250409,2.22,Y,431190,500,37 억,,99531,N,N,485,N,00,N
20250411,151218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4295,165,2,4.00,112860693,26679,61.67,4090,4350,4060,5360,2895,4130,4230.32,1.33,0,2550,4310,4220,4080,3990,3850,4265,4035,37,1230,500,2640,5,1,7486442,322,-9.57,1.06,12,0.36,-449.00,4063.00,15950,20240820,-73.07,3755,20250409,14.38,5990,-28.30,20250107,3755,14.38,20250409,15950,-73.07,20240820,3755,14.38,20250409,2.22,Y,431190,500,37 억,,99531,N,N,359,N,00,N
20250411,141215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4275,145,2,3.51,101234788,23966,55.40,4090,4350,4060,5360,2895,4130,4224.10,1.33,0,770,4310,4220,4080,3990,3850,4265,4035,37,1230,500,2640,5,1,7486442,320,-9.52,1.05,12,0.32,-449.00,4063.00,15950,20240820,-73.20,3755,20250409,13.85,5990,-28.63,20250107,3755,13.85,20250409,15950,-73.20,20240820,3755,13.85,20250409,2.22,Y,431190,500,37 억,,99531,N,N,359,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 4390 120 2 2.81 173866850 39977 140.07 4230 4425 4230 5550 2990 4270 4349.14 1.36 0 9483 4516 4392 4226 4102 3936 4455 4165 37 1280 500 2730 5 1 7486442 329 -9.78 1.08 12 0.53 -449.00 4063.00 15950 20240820 -72.48 3755 20250409 16.91 5990 -26.71 20250107 3755 16.91 20250409 15950 -72.48 20240820 3755 16.91 20250409 2.27 Y 431190 500 37 억 101927 N N 562 N 00 N
3 20250414 151222 57 100.00 KOSDAQ IT 서비스 N N N N N 4390 120 2 2.81 165608915 38095 133.48 4230 4425 4230 5550 2990 4270 4347.26 1.36 0 9214 4516 4392 4226 4102 3936 4455 4165 37 1280 500 2730 5 1 7486442 329 -9.78 1.08 12 0.51 -449.00 4063.00 15950 20240820 -72.48 3755 20250409 16.91 5990 -26.71 20250107 3755 16.91 20250409 15950 -72.48 20240820 3755 16.91 20250409 2.27 Y 431190 500 37 억 101927 N N 485 N 00 N
4 20250414 141222 57 100.00 KOSDAQ IT 서비스 N N N N N 4400 130 2 3.04 158886235 36565 128.12 4230 4425 4230 5550 2990 4270 4345.31 1.36 0 8915 4516 4392 4226 4102 3936 4455 4165 37 1280 500 2730 5 1 7486442 329 -9.80 1.08 12 0.49 -449.00 4063.00 15950 20240820 -72.41 3755 20250409 17.18 5990 -26.54 20250107 3755 17.18 20250409 15950 -72.41 20240820 3755 17.18 20250409 2.27 Y 431190 500 37 억 101927 N N 485 N 00 N
5 20250414 131219 57 100.00 KOSDAQ IT 서비스 N N N N N 4405 135 2 3.16 152675460 35154 123.17 4230 4425 4230 5550 2990 4270 4343.05 1.36 0 8556 4516 4392 4226 4102 3936 4455 4165 37 1280 500 2730 5 1 7486442 330 -9.81 1.08 12 0.47 -449.00 4063.00 15950 20240820 -72.38 3755 20250409 17.31 5990 -26.46 20250107 3755 17.31 20250409 15950 -72.38 20240820 3755 17.31 20250409 2.27 Y 431190 500 37 억 101927 N N 485 N 00 N
6 20250414 121222 57 100.00 KOSDAQ IT 서비스 N N N N N 4375 105 2 2.46 134187500 30949 108.44 4230 4425 4230 5550 2990 4270 4335.76 1.36 0 8379 4516 4392 4226 4102 3936 4455 4165 37 1280 500 2730 5 1 7486442 328 -9.74 1.08 12 0.41 -449.00 4063.00 15950 20240820 -72.57 3755 20250409 16.51 5990 -26.96 20250107 3755 16.51 20250409 15950 -72.57 20240820 3755 16.51 20250409 2.27 Y 431190 500 37 억 101927 N N 485 N 00 N
7 20250414 111215 57 100.00 KOSDAQ IT 서비스 N N N N N 4360 90 2 2.11 125126185 28865 101.14 4230 4425 4230 5550 2990 4270 4334.88 1.36 0 7836 4516 4392 4226 4102 3936 4455 4165 37 1280 500 2730 5 1 7486442 326 -9.71 1.07 12 0.39 -449.00 4063.00 15950 20240820 -72.66 3755 20250409 16.11 5990 -27.21 20250107 3755 16.11 20250409 15950 -72.66 20240820 3755 16.11 20250409 2.27 Y 431190 500 37 억 101927 N N 485 N 00 N
8 20250414 101218 57 100.00 KOSDAQ IT 서비스 N N N N N 4335 65 2 1.52 48107990 11208 39.27 4230 4335 4230 5550 2990 4270 4292.29 1.36 0 1713 4516 4392 4226 4102 3936 4455 4165 37 1280 500 2730 5 1 7486442 325 -9.65 1.07 12 0.15 -449.00 4063.00 15950 20240820 -72.82 3755 20250409 15.45 5990 -27.63 20250107 3755 15.45 20250409 15950 -72.82 20240820 3755 15.45 20250409 2.27 Y 431190 500 37 억 101927 N N 485 N 00 N
9 20250414 091219 57 100.00 KOSDAQ IT 서비스 N N N N N 4270 0 3 0.00 9994535 2348 8.23 4230 4320 4230 5550 2990 4270 4256.62 1.36 0 467 4516 4392 4226 4102 3936 4455 4165 37 1280 500 2730 5 1 7486442 320 -9.51 1.05 12 0.03 -449.00 4063.00 15950 20240820 -73.23 3755 20250409 13.72 5990 -28.71 20250107 3755 13.72 20250409 15950 -73.23 20240820 3755 13.72 20250409 2.27 Y 431190 500 37 억 101927 N N 485 N 00 N
10 20250411 161206 57 100.00 KOSDAQ IT 서비스 N N N N N 4270 140 2 3.39 120765878 28530 65.95 4090 4350 4060 5360 2895 4130 4232.94 1.33 0 2454 4310 4220 4080 3990 3850 4265 4035 37 1230 500 2640 5 1 7486442 320 -9.51 1.05 12 0.38 -449.00 4063.00 15950 20240820 -73.23 3755 20250409 13.72 5990 -28.71 20250107 3755 13.72 20250409 15950 -73.23 20240820 3755 13.72 20250409 2.22 Y 431190 500 37 억 99531 N N 485 N 00 N
11 20250411 151218 57 100.00 KOSDAQ IT 서비스 N N N N N 4295 165 2 4.00 112860693 26679 61.67 4090 4350 4060 5360 2895 4130 4230.32 1.33 0 2550 4310 4220 4080 3990 3850 4265 4035 37 1230 500 2640 5 1 7486442 322 -9.57 1.06 12 0.36 -449.00 4063.00 15950 20240820 -73.07 3755 20250409 14.38 5990 -28.30 20250107 3755 14.38 20250409 15950 -73.07 20240820 3755 14.38 20250409 2.22 Y 431190 500 37 억 99531 N N 359 N 00 N
12 20250411 141215 57 100.00 KOSDAQ IT 서비스 N N N N N 4275 145 2 3.51 101234788 23966 55.40 4090 4350 4060 5360 2895 4130 4224.10 1.33 0 770 4310 4220 4080 3990 3850 4265 4035 37 1230 500 2640 5 1 7486442 320 -9.52 1.05 12 0.32 -449.00 4063.00 15950 20240820 -73.20 3755 20250409 13.85 5990 -28.63 20250107 3755 13.85 20250409 15950 -73.20 20240820 3755 13.85 20250409 2.22 Y 431190 500 37 억 99531 N N 359 N 00 N