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
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
20250414,160444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4300,65,2,1.53,463536120,107391,132.17,4280,4360,4265,5500,2965,4235,4316.39,3.79,0,24662,4321,4277,4236,4192,4151,4257,4172,95,1265,500,3040,5,1,19070134,820,6.38,0.68,12,0.56,674.00,6295.00,8160,20240430,-47.30,3985,20241206,7.90,5180,-16.99,20250219,4040,6.44,20250403,8160,-47.30,20240430,3985,7.90,20241206,2.31,Y,042500,500,95 억,,722825,N,N,1212,N,00,N
20250414,150447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4315,80,2,1.89,415347510,96189,118.38,4280,4360,4265,5500,2965,4235,4318.04,3.79,0,20840,4321,4277,4236,4192,4151,4257,4172,95,1265,500,3040,5,1,19070134,823,6.40,0.69,12,0.50,674.00,6295.00,8160,20240430,-47.12,3985,20241206,8.28,5180,-16.70,20250219,4040,6.81,20250403,8160,-47.12,20240430,3985,8.28,20241206,2.31,Y,042500,500,95 억,,722825,N,N,1320,N,00,N
20250414,140446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4290,55,2,1.30,372591390,86262,106.16,4280,4360,4265,5500,2965,4235,4319.30,3.79,0,14473,4321,4277,4236,4192,4151,4257,4172,95,1265,500,3040,5,1,19070134,818,6.36,0.68,12,0.45,674.00,6295.00,8160,20240430,-47.43,3985,20241206,7.65,5180,-17.18,20250219,4040,6.19,20250403,8160,-47.43,20240430,3985,7.65,20241206,2.31,Y,042500,500,95 억,,722825,N,N,1320,N,00,N
20250414,130447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4330,95,2,2.24,331913475,76810,94.53,4280,4360,4265,5500,2965,4235,4321.23,3.79,0,13748,4321,4277,4236,4192,4151,4257,4172,95,1265,500,3040,5,1,19070134,826,6.42,0.69,12,0.40,674.00,6295.00,8160,20240430,-46.94,3985,20241206,8.66,5180,-16.41,20250219,4040,7.18,20250403,8160,-46.94,20240430,3985,8.66,20241206,2.31,Y,042500,500,95 억,,722825,N,N,1320,N,00,N
20250414,120448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4335,100,2,2.36,328058135,75919,93.43,4280,4360,4265,5500,2965,4235,4321.16,3.79,0,13528,4321,4277,4236,4192,4151,4257,4172,95,1265,500,3040,5,1,19070134,827,6.43,0.69,12,0.40,674.00,6295.00,8160,20240430,-46.88,3985,20241206,8.78,5180,-16.31,20250219,4040,7.30,20250403,8160,-46.88,20240430,3985,8.78,20241206,2.31,Y,042500,500,95 억,,722825,N,N,1320,N,00,N
20250414,110445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4310,75,2,1.77,271396280,62844,77.34,4280,4350,4265,5500,2965,4235,4318.57,3.79,0,15569,4321,4277,4236,4192,4151,4257,4172,95,1265,500,3040,5,1,19070134,822,6.39,0.68,12,0.33,674.00,6295.00,8160,20240430,-47.18,3985,20241206,8.16,5180,-16.80,20250219,4040,6.68,20250403,8160,-47.18,20240430,3985,8.16,20241206,2.31,Y,042500,500,95 억,,722825,N,N,1320,N,00,N
20250414,100447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4335,100,2,2.36,200018790,46360,57.05,4280,4350,4265,5500,2965,4235,4314.47,3.79,0,10415,4321,4277,4236,4192,4151,4257,4172,95,1265,500,3040,5,1,19070134,827,6.43,0.69,12,0.24,674.00,6295.00,8160,20240430,-46.88,3985,20241206,8.78,5180,-16.31,20250219,4040,7.30,20250403,8160,-46.88,20240430,3985,8.78,20241206,2.31,Y,042500,500,95 억,,722825,N,N,1320,N,00,N
20250414,090447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4270,35,2,0.83,23449465,5482,6.75,4280,4290,4265,5500,2965,4235,4277.54,3.79,0,326,4321,4277,4236,4192,4151,4257,4172,95,1265,500,3040,5,1,19070134,814,6.34,0.68,12,0.03,674.00,6295.00,8160,20240430,-47.67,3985,20241206,7.15,5180,-17.57,20250219,4040,5.69,20250403,8160,-47.67,20240430,3985,7.15,20241206,2.31,Y,042500,500,95 억,,722825,N,N,1320,N,00,N
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
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 160444 57 100.00 KOSDAQ IT 서비스 N N N N N 4300 65 2 1.53 463536120 107391 132.17 4280 4360 4265 5500 2965 4235 4316.39 3.79 0 24662 4321 4277 4236 4192 4151 4257 4172 95 1265 500 3040 5 1 19070134 820 6.38 0.68 12 0.56 674.00 6295.00 8160 20240430 -47.30 3985 20241206 7.90 5180 -16.99 20250219 4040 6.44 20250403 8160 -47.30 20240430 3985 7.90 20241206 2.31 Y 042500 500 95 억 722825 N N 1212 N 00 N
3 20250414 150447 57 100.00 KOSDAQ IT 서비스 N N N N N 4315 80 2 1.89 415347510 96189 118.38 4280 4360 4265 5500 2965 4235 4318.04 3.79 0 20840 4321 4277 4236 4192 4151 4257 4172 95 1265 500 3040 5 1 19070134 823 6.40 0.69 12 0.50 674.00 6295.00 8160 20240430 -47.12 3985 20241206 8.28 5180 -16.70 20250219 4040 6.81 20250403 8160 -47.12 20240430 3985 8.28 20241206 2.31 Y 042500 500 95 억 722825 N N 1320 N 00 N
4 20250414 140446 57 100.00 KOSDAQ IT 서비스 N N N N N 4290 55 2 1.30 372591390 86262 106.16 4280 4360 4265 5500 2965 4235 4319.30 3.79 0 14473 4321 4277 4236 4192 4151 4257 4172 95 1265 500 3040 5 1 19070134 818 6.36 0.68 12 0.45 674.00 6295.00 8160 20240430 -47.43 3985 20241206 7.65 5180 -17.18 20250219 4040 6.19 20250403 8160 -47.43 20240430 3985 7.65 20241206 2.31 Y 042500 500 95 억 722825 N N 1320 N 00 N
5 20250414 130447 57 100.00 KOSDAQ IT 서비스 N N N N N 4330 95 2 2.24 331913475 76810 94.53 4280 4360 4265 5500 2965 4235 4321.23 3.79 0 13748 4321 4277 4236 4192 4151 4257 4172 95 1265 500 3040 5 1 19070134 826 6.42 0.69 12 0.40 674.00 6295.00 8160 20240430 -46.94 3985 20241206 8.66 5180 -16.41 20250219 4040 7.18 20250403 8160 -46.94 20240430 3985 8.66 20241206 2.31 Y 042500 500 95 억 722825 N N 1320 N 00 N
6 20250414 120448 57 100.00 KOSDAQ IT 서비스 N N N N N 4335 100 2 2.36 328058135 75919 93.43 4280 4360 4265 5500 2965 4235 4321.16 3.79 0 13528 4321 4277 4236 4192 4151 4257 4172 95 1265 500 3040 5 1 19070134 827 6.43 0.69 12 0.40 674.00 6295.00 8160 20240430 -46.88 3985 20241206 8.78 5180 -16.31 20250219 4040 7.30 20250403 8160 -46.88 20240430 3985 8.78 20241206 2.31 Y 042500 500 95 억 722825 N N 1320 N 00 N
7 20250414 110445 57 100.00 KOSDAQ IT 서비스 N N N N N 4310 75 2 1.77 271396280 62844 77.34 4280 4350 4265 5500 2965 4235 4318.57 3.79 0 15569 4321 4277 4236 4192 4151 4257 4172 95 1265 500 3040 5 1 19070134 822 6.39 0.68 12 0.33 674.00 6295.00 8160 20240430 -47.18 3985 20241206 8.16 5180 -16.80 20250219 4040 6.68 20250403 8160 -47.18 20240430 3985 8.16 20241206 2.31 Y 042500 500 95 억 722825 N N 1320 N 00 N
8 20250414 100447 57 100.00 KOSDAQ IT 서비스 N N N N N 4335 100 2 2.36 200018790 46360 57.05 4280 4350 4265 5500 2965 4235 4314.47 3.79 0 10415 4321 4277 4236 4192 4151 4257 4172 95 1265 500 3040 5 1 19070134 827 6.43 0.69 12 0.24 674.00 6295.00 8160 20240430 -46.88 3985 20241206 8.78 5180 -16.31 20250219 4040 7.30 20250403 8160 -46.88 20240430 3985 8.78 20241206 2.31 Y 042500 500 95 억 722825 N N 1320 N 00 N
9 20250414 090447 57 100.00 KOSDAQ IT 서비스 N N N N N 4270 35 2 0.83 23449465 5482 6.75 4280 4290 4265 5500 2965 4235 4277.54 3.79 0 326 4321 4277 4236 4192 4151 4257 4172 95 1265 500 3040 5 1 19070134 814 6.34 0.68 12 0.03 674.00 6295.00 8160 20240430 -47.67 3985 20241206 7.15 5180 -17.57 20250219 4040 5.69 20250403 8160 -47.67 20240430 3985 7.15 20241206 2.31 Y 042500 500 95 억 722825 N N 1320 N 00 N
10 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
11 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
12 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