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
042500/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
20250411,160442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4235,-10,5,-0.24,339818795,80368,71.46,4245,4280,4195,5510,2975,4245,4228.28,3.69,0,18997,4311,4277,4221,4187,4131,4295,4205,95,1265,500,3050,5,1,19070134,808,6.28,0.67,12,0.42,674.00,6295.00,8160,20240430,-48.10,3985,20241206,6.27,5180,-18.24,20250219,4040,4.83,20250403,8390,-49.52,20240412,3985,6.27,20241206,2.36,Y,042500,500,95 억,,703484,N,N,1320,N,00,N
20250411,150446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4260,15,2,0.35,328722465,77751,69.13,4245,4280,4195,5510,2975,4245,4227.89,3.69,0,18801,4311,4277,4221,4187,4131,4295,4205,95,1265,500,3050,5,1,19070134,812,6.32,0.68,12,0.41,674.00,6295.00,8160,20240430,-47.79,3985,20241206,6.90,5180,-17.76,20250219,4040,5.45,20250403,8390,-49.23,20240412,3985,6.90,20241206,2.36,Y,042500,500,95 억,,703484,N,N,1483,N,00,N
20250411,140445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4250,5,2,0.12,272071255,64424,57.28,4245,4280,4195,5510,2975,4245,4223.14,3.69,0,17185,4311,4277,4221,4187,4131,4295,4205,95,1265,500,3050,5,1,19070134,810,6.31,0.68,12,0.34,674.00,6295.00,8160,20240430,-47.92,3985,20241206,6.65,5180,-17.95,20250219,4040,5.20,20250403,8390,-49.34,20240412,3985,6.65,20241206,2.36,Y,042500,500,95 억,,703484,N,N,1483,N,00,N
20250411,130446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4240,-5,5,-0.12,203885460,48329,42.97,4245,4280,4195,5510,2975,4245,4218.70,3.69,0,10447,4311,4277,4221,4187,4131,4295,4205,95,1265,500,3050,5,1,19070134,809,6.29,0.67,12,0.25,674.00,6295.00,8160,20240430,-48.04,3985,20241206,6.40,5180,-18.15,20250219,4040,4.95,20250403,8390,-49.46,20240412,3985,6.40,20241206,2.36,Y,042500,500,95 억,,703484,N,N,1483,N,00,N
20250411,120446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4235,-10,5,-0.24,190440760,45149,40.14,4245,4280,4195,5510,2975,4245,4218.05,3.69,0,8384,4311,4277,4221,4187,4131,4295,4205,95,1265,500,3050,5,1,19070134,808,6.28,0.67,12,0.24,674.00,6295.00,8160,20240430,-48.10,3985,20241206,6.27,5180,-18.24,20250219,4040,4.83,20250403,8390,-49.52,20240412,3985,6.27,20241206,2.36,Y,042500,500,95 억,,703484,N,N,1483,N,00,N
20250411,110445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4225,-20,5,-0.47,117382610,27822,24.74,4245,4280,4195,5510,2975,4245,4219.06,3.69,0,3731,4311,4277,4221,4187,4131,4295,4205,95,1265,500,3050,5,1,19070134,806,6.27,0.67,12,0.15,674.00,6295.00,8160,20240430,-48.22,3985,20241206,6.02,5180,-18.44,20250219,4040,4.58,20250403,8390,-49.64,20240412,3985,6.02,20241206,2.36,Y,042500,500,95 억,,703484,N,N,1483,N,00,N
20250411,100446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4225,-20,5,-0.47,92441035,21904,19.47,4245,4280,4195,5510,2975,4245,4220.28,3.69,0,2604,4311,4277,4221,4187,4131,4295,4205,95,1265,500,3050,5,1,19070134,806,6.27,0.67,12,0.11,674.00,6295.00,8160,20240430,-48.22,3985,20241206,6.02,5180,-18.44,20250219,4040,4.58,20250403,8390,-49.64,20240412,3985,6.02,20241206,2.36,Y,042500,500,95 억,,703484,N,N,1483,N,00,N
20250411,090449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4245,0,3,0.00,13246260,3126,2.78,4245,4280,4200,5510,2975,4245,4237.45,3.69,0,-213,4311,4277,4221,4187,4131,4295,4205,95,1265,500,3050,5,1,19070134,810,6.30,0.67,12,0.02,674.00,6295.00,8160,20240430,-47.98,3985,20241206,6.52,5180,-18.05,20250219,4040,5.07,20250403,8390,-49.40,20240412,3985,6.52,20241206,2.36,Y,042500,500,95 억,,703484,N,N,1483,N,00,N
20250410,160443,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4245,135,2,3.28,471244215,111962,99.01,4170,4255,4165,5340,2880,4110,4208.97,3.40,0,39493,4256,4182,4126,4052,3996,4155,4025,95,1230,500,2950,5,1,19070134,810,6.30,0.67,12,0.59,674.00,6295.00,8160,20240430,-47.98,3985,20241206,6.52,5180,-18.05,20250219,4040,5.07,20250403,8390,-49.40,20240412,3985,6.52,20241206,2.30,Y,042500,500,95 억,,647479,N,N,1483,N,00,N
20250410,150445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4250,140,2,3.41,463659430,110174,97.43,4170,4255,4165,5340,2880,4110,4208.43,3.40,0,39306,4256,4182,4126,4052,3996,4155,4025,95,1230,500,2950,5,1,19070134,810,6.31,0.68,12,0.58,674.00,6295.00,8160,20240430,-47.92,3985,20241206,6.65,5180,-17.95,20250219,4040,5.20,20250403,8390,-49.34,20240412,3985,6.65,20241206,2.30,Y,042500,500,95 억,,647479,N,N,196,N,00,N
20250410,140444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4235,125,2,3.04,397947615,94654,83.70,4170,4255,4165,5340,2880,4110,4204.23,3.40,0,37571,4256,4182,4126,4052,3996,4155,4025,95,1230,500,2950,5,1,19070134,808,6.28,0.67,12,0.50,674.00,6295.00,8160,20240430,-48.10,3985,20241206,6.27,5180,-18.24,20250219,4040,4.83,20250403,8390,-49.52,20240412,3985,6.27,20241206,2.30,Y,042500,500,95 억,,647479,N,N,196,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 160442 57 100.00 KOSDAQ IT 서비스 N N N N N 4235 -10 5 -0.24 339818795 80368 71.46 4245 4280 4195 5510 2975 4245 4228.28 3.69 0 18997 4311 4277 4221 4187 4131 4295 4205 95 1265 500 3050 5 1 19070134 808 6.28 0.67 12 0.42 674.00 6295.00 8160 20240430 -48.10 3985 20241206 6.27 5180 -18.24 20250219 4040 4.83 20250403 8390 -49.52 20240412 3985 6.27 20241206 2.36 Y 042500 500 95 억 703484 N N 1320 N 00 N
3 20250411 150446 57 100.00 KOSDAQ IT 서비스 N N N N N 4260 15 2 0.35 328722465 77751 69.13 4245 4280 4195 5510 2975 4245 4227.89 3.69 0 18801 4311 4277 4221 4187 4131 4295 4205 95 1265 500 3050 5 1 19070134 812 6.32 0.68 12 0.41 674.00 6295.00 8160 20240430 -47.79 3985 20241206 6.90 5180 -17.76 20250219 4040 5.45 20250403 8390 -49.23 20240412 3985 6.90 20241206 2.36 Y 042500 500 95 억 703484 N N 1483 N 00 N
4 20250411 140445 57 100.00 KOSDAQ IT 서비스 N N N N N 4250 5 2 0.12 272071255 64424 57.28 4245 4280 4195 5510 2975 4245 4223.14 3.69 0 17185 4311 4277 4221 4187 4131 4295 4205 95 1265 500 3050 5 1 19070134 810 6.31 0.68 12 0.34 674.00 6295.00 8160 20240430 -47.92 3985 20241206 6.65 5180 -17.95 20250219 4040 5.20 20250403 8390 -49.34 20240412 3985 6.65 20241206 2.36 Y 042500 500 95 억 703484 N N 1483 N 00 N
5 20250411 130446 57 100.00 KOSDAQ IT 서비스 N N N N N 4240 -5 5 -0.12 203885460 48329 42.97 4245 4280 4195 5510 2975 4245 4218.70 3.69 0 10447 4311 4277 4221 4187 4131 4295 4205 95 1265 500 3050 5 1 19070134 809 6.29 0.67 12 0.25 674.00 6295.00 8160 20240430 -48.04 3985 20241206 6.40 5180 -18.15 20250219 4040 4.95 20250403 8390 -49.46 20240412 3985 6.40 20241206 2.36 Y 042500 500 95 억 703484 N N 1483 N 00 N
6 20250411 120446 57 100.00 KOSDAQ IT 서비스 N N N N N 4235 -10 5 -0.24 190440760 45149 40.14 4245 4280 4195 5510 2975 4245 4218.05 3.69 0 8384 4311 4277 4221 4187 4131 4295 4205 95 1265 500 3050 5 1 19070134 808 6.28 0.67 12 0.24 674.00 6295.00 8160 20240430 -48.10 3985 20241206 6.27 5180 -18.24 20250219 4040 4.83 20250403 8390 -49.52 20240412 3985 6.27 20241206 2.36 Y 042500 500 95 억 703484 N N 1483 N 00 N
7 20250411 110445 57 100.00 KOSDAQ IT 서비스 N N N N N 4225 -20 5 -0.47 117382610 27822 24.74 4245 4280 4195 5510 2975 4245 4219.06 3.69 0 3731 4311 4277 4221 4187 4131 4295 4205 95 1265 500 3050 5 1 19070134 806 6.27 0.67 12 0.15 674.00 6295.00 8160 20240430 -48.22 3985 20241206 6.02 5180 -18.44 20250219 4040 4.58 20250403 8390 -49.64 20240412 3985 6.02 20241206 2.36 Y 042500 500 95 억 703484 N N 1483 N 00 N
8 20250411 100446 57 100.00 KOSDAQ IT 서비스 N N N N N 4225 -20 5 -0.47 92441035 21904 19.47 4245 4280 4195 5510 2975 4245 4220.28 3.69 0 2604 4311 4277 4221 4187 4131 4295 4205 95 1265 500 3050 5 1 19070134 806 6.27 0.67 12 0.11 674.00 6295.00 8160 20240430 -48.22 3985 20241206 6.02 5180 -18.44 20250219 4040 4.58 20250403 8390 -49.64 20240412 3985 6.02 20241206 2.36 Y 042500 500 95 억 703484 N N 1483 N 00 N
9 20250411 090449 57 100.00 KOSDAQ IT 서비스 N N N N N 4245 0 3 0.00 13246260 3126 2.78 4245 4280 4200 5510 2975 4245 4237.45 3.69 0 -213 4311 4277 4221 4187 4131 4295 4205 95 1265 500 3050 5 1 19070134 810 6.30 0.67 12 0.02 674.00 6295.00 8160 20240430 -47.98 3985 20241206 6.52 5180 -18.05 20250219 4040 5.07 20250403 8390 -49.40 20240412 3985 6.52 20241206 2.36 Y 042500 500 95 억 703484 N N 1483 N 00 N
10 20250410 160443 57 100.00 KOSDAQ IT 서비스 N N N N N 4245 135 2 3.28 471244215 111962 99.01 4170 4255 4165 5340 2880 4110 4208.97 3.40 0 39493 4256 4182 4126 4052 3996 4155 4025 95 1230 500 2950 5 1 19070134 810 6.30 0.67 12 0.59 674.00 6295.00 8160 20240430 -47.98 3985 20241206 6.52 5180 -18.05 20250219 4040 5.07 20250403 8390 -49.40 20240412 3985 6.52 20241206 2.30 Y 042500 500 95 억 647479 N N 1483 N 00 N
11 20250410 150445 57 100.00 KOSDAQ IT 서비스 N N N N N 4250 140 2 3.41 463659430 110174 97.43 4170 4255 4165 5340 2880 4110 4208.43 3.40 0 39306 4256 4182 4126 4052 3996 4155 4025 95 1230 500 2950 5 1 19070134 810 6.31 0.68 12 0.58 674.00 6295.00 8160 20240430 -47.92 3985 20241206 6.65 5180 -17.95 20250219 4040 5.20 20250403 8390 -49.34 20240412 3985 6.65 20241206 2.30 Y 042500 500 95 억 647479 N N 196 N 00 N
12 20250410 140444 57 100.00 KOSDAQ IT 서비스 N N N N N 4235 125 2 3.04 397947615 94654 83.70 4170 4255 4165 5340 2880 4110 4204.23 3.40 0 37571 4256 4182 4126 4052 3996 4155 4025 95 1230 500 2950 5 1 19070134 808 6.28 0.67 12 0.50 674.00 6295.00 8160 20240430 -48.10 3985 20241206 6.27 5180 -18.24 20250219 4040 4.83 20250403 8390 -49.52 20240412 3985 6.27 20241206 2.30 Y 042500 500 95 억 647479 N N 196 N 00 N