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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
040160/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
20250407,160427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2375,-50,5,-2.06,30111265,12879,19.32,2420,2425,2295,3150,1700,2425,2338.01,27.84,0,389,2735,2580,2440,2285,2145,2657,2362,60,725,500,1690,5,1,12055535,286,-6.90,0.35,12,0.11,-344.00,6778.00,4180,20240405,-43.18,2265,20250328,4.86,2895,-17.96,20250123,2265,4.86,20250328,4085,-41.86,20240513,2265,4.86,20250328,0.51,Y,040160,500,60 억,,3356402,N,N,0,N,00,N
20250407,150431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2305,-120,5,-4.95,23085335,9840,14.76,2420,2425,2295,3150,1700,2425,2346.07,27.84,0,207,2735,2580,2440,2285,2145,2657,2362,60,725,500,1690,5,1,12055535,278,-6.70,0.34,12,0.08,-344.00,6778.00,4180,20240405,-44.86,2265,20250328,1.77,2895,-20.38,20250123,2265,1.77,20250328,4085,-43.57,20240513,2265,1.77,20250328,0.51,Y,040160,500,60 억,,3356402,N,N,0,N,00,N
20250407,140429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2375,-50,5,-2.06,16556770,7036,10.55,2420,2425,2295,3150,1700,2425,2353.15,27.84,0,-153,2735,2580,2440,2285,2145,2657,2362,60,725,500,1690,5,1,12055535,286,-6.90,0.35,12,0.06,-344.00,6778.00,4180,20240405,-43.18,2265,20250328,4.86,2895,-17.96,20250123,2265,4.86,20250328,4085,-41.86,20240513,2265,4.86,20250328,0.51,Y,040160,500,60 억,,3356402,N,N,0,N,00,N
20250407,130428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2375,-50,5,-2.06,15488910,6580,9.87,2420,2425,2295,3150,1700,2425,2353.94,27.84,0,-131,2735,2580,2440,2285,2145,2657,2362,60,725,500,1690,5,1,12055535,286,-6.90,0.35,12,0.05,-344.00,6778.00,4180,20240405,-43.18,2265,20250328,4.86,2895,-17.96,20250123,2265,4.86,20250328,4085,-41.86,20240513,2265,4.86,20250328,0.51,Y,040160,500,60 억,,3356402,N,N,0,N,00,N
20250407,120428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,-45,5,-1.86,10241910,4370,6.55,2420,2420,2295,3150,1700,2425,2343.69,27.84,0,-37,2735,2580,2440,2285,2145,2657,2362,60,725,500,1690,5,1,12055535,287,-6.92,0.35,12,0.04,-344.00,6778.00,4180,20240405,-43.06,2265,20250328,5.08,2895,-17.79,20250123,2265,5.08,20250328,4085,-41.74,20240513,2265,5.08,20250328,0.51,Y,040160,500,60 억,,3356402,N,N,0,N,00,N
20250407,110429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,-55,5,-2.27,10002160,4269,6.40,2420,2420,2295,3150,1700,2425,2342.97,27.84,0,-11,2735,2580,2440,2285,2145,2657,2362,60,725,500,1690,5,1,12055535,286,-6.89,0.35,12,0.04,-344.00,6778.00,4180,20240405,-43.30,2265,20250328,4.64,2895,-18.13,20250123,2265,4.64,20250328,4085,-41.98,20240513,2265,4.64,20250328,0.51,Y,040160,500,60 억,,3356402,N,N,0,N,00,N
20250407,100429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2375,-50,5,-2.06,9821420,4193,6.29,2420,2420,2295,3150,1700,2425,2342.34,27.84,0,39,2735,2580,2440,2285,2145,2657,2362,60,725,500,1690,5,1,12055535,286,-6.90,0.35,12,0.03,-344.00,6778.00,4180,20240405,-43.18,2265,20250328,4.86,2895,-17.96,20250123,2265,4.86,20250328,4085,-41.86,20240513,2265,4.86,20250328,0.51,Y,040160,500,60 억,,3356402,N,N,0,N,00,N
20250407,090429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2360,-65,5,-2.68,1716115,713,1.07,2420,2420,2360,3150,1700,2425,2406.89,27.84,0,57,2735,2580,2440,2285,2145,2657,2362,60,725,500,1690,5,1,12055535,285,-6.86,0.35,12,0.01,-344.00,6778.00,4180,20240405,-43.54,2265,20250328,4.19,2895,-18.48,20250123,2265,4.19,20250328,4085,-42.23,20240513,2265,4.19,20250328,0.51,Y,040160,500,60 억,,3356402,N,N,0,N,00,N
20250404,160428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2425,85,2,3.63,164164235,66672,303.26,2300,2595,2300,3040,1640,2340,2462.27,27.81,0,3700,2503,2421,2358,2276,2213,2390,2245,60,700,500,1630,5,1,12055535,292,-7.05,0.36,12,0.55,-344.00,6778.00,4180,20240405,-41.99,2265,20250328,7.06,2895,-16.23,20250123,2265,7.06,20250328,4180,-41.99,20240405,2265,7.06,20250328,0.51,Y,040160,500,60 억,,3352694,N,N,0,N,00,N
20250404,150431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2415,75,2,3.21,155441280,63014,286.62,2300,2595,2300,3040,1640,2340,2466.77,27.81,0,3786,2503,2421,2358,2276,2213,2390,2245,60,700,500,1630,5,1,12055535,291,-7.02,0.36,12,0.52,-344.00,6778.00,4180,20240405,-42.22,2265,20250328,6.62,2895,-16.58,20250123,2265,6.62,20250328,4180,-42.22,20240405,2265,6.62,20250328,0.51,Y,040160,500,60 억,,3352694,N,N,0,N,00,N
20250404,140433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2420,80,2,3.42,131763805,53092,241.49,2300,2595,2300,3040,1640,2340,2481.80,27.81,0,2543,2503,2421,2358,2276,2213,2390,2245,60,700,500,1630,5,1,12055535,292,-7.03,0.36,12,0.44,-344.00,6778.00,4180,20240405,-42.11,2265,20250328,6.84,2895,-16.41,20250123,2265,6.84,20250328,4180,-42.11,20240405,2265,6.84,20250328,0.51,Y,040160,500,60 억,,3352694,N,N,0,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 20250407 160427 57 100.00 KOSDAQ IT 서비스 N N N N N 2375 -50 5 -2.06 30111265 12879 19.32 2420 2425 2295 3150 1700 2425 2338.01 27.84 0 389 2735 2580 2440 2285 2145 2657 2362 60 725 500 1690 5 1 12055535 286 -6.90 0.35 12 0.11 -344.00 6778.00 4180 20240405 -43.18 2265 20250328 4.86 2895 -17.96 20250123 2265 4.86 20250328 4085 -41.86 20240513 2265 4.86 20250328 0.51 Y 040160 500 60 억 3356402 N N 0 N 00 N
3 20250407 150431 57 100.00 KOSDAQ IT 서비스 N N N N N 2305 -120 5 -4.95 23085335 9840 14.76 2420 2425 2295 3150 1700 2425 2346.07 27.84 0 207 2735 2580 2440 2285 2145 2657 2362 60 725 500 1690 5 1 12055535 278 -6.70 0.34 12 0.08 -344.00 6778.00 4180 20240405 -44.86 2265 20250328 1.77 2895 -20.38 20250123 2265 1.77 20250328 4085 -43.57 20240513 2265 1.77 20250328 0.51 Y 040160 500 60 억 3356402 N N 0 N 00 N
4 20250407 140429 57 100.00 KOSDAQ IT 서비스 N N N N N 2375 -50 5 -2.06 16556770 7036 10.55 2420 2425 2295 3150 1700 2425 2353.15 27.84 0 -153 2735 2580 2440 2285 2145 2657 2362 60 725 500 1690 5 1 12055535 286 -6.90 0.35 12 0.06 -344.00 6778.00 4180 20240405 -43.18 2265 20250328 4.86 2895 -17.96 20250123 2265 4.86 20250328 4085 -41.86 20240513 2265 4.86 20250328 0.51 Y 040160 500 60 억 3356402 N N 0 N 00 N
5 20250407 130428 57 100.00 KOSDAQ IT 서비스 N N N N N 2375 -50 5 -2.06 15488910 6580 9.87 2420 2425 2295 3150 1700 2425 2353.94 27.84 0 -131 2735 2580 2440 2285 2145 2657 2362 60 725 500 1690 5 1 12055535 286 -6.90 0.35 12 0.05 -344.00 6778.00 4180 20240405 -43.18 2265 20250328 4.86 2895 -17.96 20250123 2265 4.86 20250328 4085 -41.86 20240513 2265 4.86 20250328 0.51 Y 040160 500 60 억 3356402 N N 0 N 00 N
6 20250407 120428 57 100.00 KOSDAQ IT 서비스 N N N N N 2380 -45 5 -1.86 10241910 4370 6.55 2420 2420 2295 3150 1700 2425 2343.69 27.84 0 -37 2735 2580 2440 2285 2145 2657 2362 60 725 500 1690 5 1 12055535 287 -6.92 0.35 12 0.04 -344.00 6778.00 4180 20240405 -43.06 2265 20250328 5.08 2895 -17.79 20250123 2265 5.08 20250328 4085 -41.74 20240513 2265 5.08 20250328 0.51 Y 040160 500 60 억 3356402 N N 0 N 00 N
7 20250407 110429 57 100.00 KOSDAQ IT 서비스 N N N N N 2370 -55 5 -2.27 10002160 4269 6.40 2420 2420 2295 3150 1700 2425 2342.97 27.84 0 -11 2735 2580 2440 2285 2145 2657 2362 60 725 500 1690 5 1 12055535 286 -6.89 0.35 12 0.04 -344.00 6778.00 4180 20240405 -43.30 2265 20250328 4.64 2895 -18.13 20250123 2265 4.64 20250328 4085 -41.98 20240513 2265 4.64 20250328 0.51 Y 040160 500 60 억 3356402 N N 0 N 00 N
8 20250407 100429 57 100.00 KOSDAQ IT 서비스 N N N N N 2375 -50 5 -2.06 9821420 4193 6.29 2420 2420 2295 3150 1700 2425 2342.34 27.84 0 39 2735 2580 2440 2285 2145 2657 2362 60 725 500 1690 5 1 12055535 286 -6.90 0.35 12 0.03 -344.00 6778.00 4180 20240405 -43.18 2265 20250328 4.86 2895 -17.96 20250123 2265 4.86 20250328 4085 -41.86 20240513 2265 4.86 20250328 0.51 Y 040160 500 60 억 3356402 N N 0 N 00 N
9 20250407 090429 57 100.00 KOSDAQ IT 서비스 N N N N N 2360 -65 5 -2.68 1716115 713 1.07 2420 2420 2360 3150 1700 2425 2406.89 27.84 0 57 2735 2580 2440 2285 2145 2657 2362 60 725 500 1690 5 1 12055535 285 -6.86 0.35 12 0.01 -344.00 6778.00 4180 20240405 -43.54 2265 20250328 4.19 2895 -18.48 20250123 2265 4.19 20250328 4085 -42.23 20240513 2265 4.19 20250328 0.51 Y 040160 500 60 억 3356402 N N 0 N 00 N
10 20250404 160428 57 100.00 KOSDAQ IT 서비스 N N N N N 2425 85 2 3.63 164164235 66672 303.26 2300 2595 2300 3040 1640 2340 2462.27 27.81 0 3700 2503 2421 2358 2276 2213 2390 2245 60 700 500 1630 5 1 12055535 292 -7.05 0.36 12 0.55 -344.00 6778.00 4180 20240405 -41.99 2265 20250328 7.06 2895 -16.23 20250123 2265 7.06 20250328 4180 -41.99 20240405 2265 7.06 20250328 0.51 Y 040160 500 60 억 3352694 N N 0 N 00 N
11 20250404 150431 57 100.00 KOSDAQ IT 서비스 N N N N N 2415 75 2 3.21 155441280 63014 286.62 2300 2595 2300 3040 1640 2340 2466.77 27.81 0 3786 2503 2421 2358 2276 2213 2390 2245 60 700 500 1630 5 1 12055535 291 -7.02 0.36 12 0.52 -344.00 6778.00 4180 20240405 -42.22 2265 20250328 6.62 2895 -16.58 20250123 2265 6.62 20250328 4180 -42.22 20240405 2265 6.62 20250328 0.51 Y 040160 500 60 억 3352694 N N 0 N 00 N
12 20250404 140433 57 100.00 KOSDAQ IT 서비스 N N N N N 2420 80 2 3.42 131763805 53092 241.49 2300 2595 2300 3040 1640 2340 2481.80 27.81 0 2543 2503 2421 2358 2276 2213 2390 2245 60 700 500 1630 5 1 12055535 292 -7.03 0.36 12 0.44 -344.00 6778.00 4180 20240405 -42.11 2265 20250328 6.84 2895 -16.41 20250123 2265 6.84 20250328 4180 -42.11 20240405 2265 6.84 20250328 0.51 Y 040160 500 60 억 3352694 N N 0 N 00 N