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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 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
20250422,160440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2790,55,2,2.01,79549220,29000,88.56,2730,2790,2655,3555,1915,2735,2743.08,27.97,0,-2524,2898,2816,2738,2656,2578,2777,2617,60,820,500,1910,5,1,12055535,336,-8.11,0.41,12,0.24,-344.00,6778.00,4085,20240513,-31.70,2265,20250328,23.18,2895,-3.63,20250123,2265,23.18,20250328,4085,-31.70,20240513,2265,23.18,20250328,0.52,Y,040160,500,60 억,,3372143,N,N,20,N,00,N
20250422,150448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2785,50,2,1.83,66339585,24231,73.99,2730,2790,2655,3555,1915,2735,2737.80,27.97,0,-2607,2898,2816,2738,2656,2578,2777,2617,60,820,500,1910,5,1,12055535,336,-8.10,0.41,12,0.20,-344.00,6778.00,4085,20240513,-31.82,2265,20250328,22.96,2895,-3.80,20250123,2265,22.96,20250328,4085,-31.82,20240513,2265,22.96,20250328,0.52,Y,040160,500,60 억,,3372143,N,N,20,N,00,N
20250422,140448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2785,50,2,1.83,58963165,21580,65.90,2730,2790,2655,3555,1915,2735,2732.31,27.97,0,-2569,2898,2816,2738,2656,2578,2777,2617,60,820,500,1910,5,1,12055535,336,-8.10,0.41,12,0.18,-344.00,6778.00,4085,20240513,-31.82,2265,20250328,22.96,2895,-3.80,20250123,2265,22.96,20250328,4085,-31.82,20240513,2265,22.96,20250328,0.52,Y,040160,500,60 억,,3372143,N,N,20,N,00,N
20250422,130446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2760,25,2,0.91,49939040,18329,55.97,2730,2775,2655,3555,1915,2735,2724.59,27.97,0,-2662,2898,2816,2738,2656,2578,2777,2617,60,820,500,1910,5,1,12055535,333,-8.02,0.41,12,0.15,-344.00,6778.00,4085,20240513,-32.44,2265,20250328,21.85,2895,-4.66,20250123,2265,21.85,20250328,4085,-32.44,20240513,2265,21.85,20250328,0.52,Y,040160,500,60 억,,3372143,N,N,20,N,00,N
20250422,120447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2770,35,2,1.28,37779745,13939,42.56,2730,2775,2655,3555,1915,2735,2710.36,27.97,0,-2514,2898,2816,2738,2656,2578,2777,2617,60,820,500,1910,5,1,12055535,334,-8.05,0.41,12,0.12,-344.00,6778.00,4085,20240513,-32.19,2265,20250328,22.30,2895,-4.32,20250123,2265,22.30,20250328,4085,-32.19,20240513,2265,22.30,20250328,0.52,Y,040160,500,60 억,,3372143,N,N,20,N,00,N
20250422,110447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2730,-5,5,-0.18,34291680,12677,38.71,2730,2750,2655,3555,1915,2735,2705.03,27.97,0,-2145,2898,2816,2738,2656,2578,2777,2617,60,820,500,1910,5,1,12055535,329,-7.94,0.40,12,0.11,-344.00,6778.00,4085,20240513,-33.17,2265,20250328,20.53,2895,-5.70,20250123,2265,20.53,20250328,4085,-33.17,20240513,2265,20.53,20250328,0.52,Y,040160,500,60 억,,3372143,N,N,20,N,00,N
20250422,100447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2690,-45,5,-1.65,16426585,6096,18.61,2730,2735,2655,3555,1915,2735,2694.65,27.97,0,-1857,2898,2816,2738,2656,2578,2777,2617,60,820,500,1910,5,1,12055535,324,-7.82,0.40,12,0.05,-344.00,6778.00,4085,20240513,-34.15,2265,20250328,18.76,2895,-7.08,20250123,2265,18.76,20250328,4085,-34.15,20240513,2265,18.76,20250328,0.52,Y,040160,500,60 억,,3372143,N,N,20,N,00,N
20250422,090448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2680,-55,5,-2.01,1439725,530,1.62,2730,2735,2680,3555,1915,2735,2716.46,27.97,0,-32,2898,2816,2738,2656,2578,2777,2617,60,820,500,1910,5,1,12055535,323,-7.79,0.40,12,0.00,-344.00,6778.00,4085,20240513,-34.39,2265,20250328,18.32,2895,-7.43,20250123,2265,18.32,20250328,4085,-34.39,20240513,2265,18.32,20250328,0.52,Y,040160,500,60 억,,3372143,N,N,20,N,00,N
20250421,160438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2735,-60,5,-2.15,89830645,32698,85.40,2775,2820,2660,3630,1960,2795,2747.28,27.97,0,-3065,2878,2836,2753,2711,2628,2857,2732,60,835,500,1950,5,1,12055535,330,-7.95,0.40,12,0.27,-344.00,6778.00,4085,20240513,-33.05,2265,20250328,20.75,2895,-5.53,20250123,2265,20.75,20250328,4085,-33.05,20240513,2265,20.75,20250328,0.52,Y,040160,500,60 억,,3372377,N,N,0,N,00,N
20250421,150446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2730,-65,5,-2.33,88660280,32270,84.28,2775,2820,2660,3630,1960,2795,2747.45,27.97,0,-2969,2878,2836,2753,2711,2628,2857,2732,60,835,500,1950,5,1,12055535,329,-7.94,0.40,12,0.27,-344.00,6778.00,4085,20240513,-33.17,2265,20250328,20.53,2895,-5.70,20250123,2265,20.53,20250328,4085,-33.17,20240513,2265,20.53,20250328,0.52,Y,040160,500,60 억,,3372377,N,N,0,N,00,N
20250421,140446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2710,-85,5,-3.04,87977925,32020,83.63,2775,2820,2660,3630,1960,2795,2747.59,27.97,0,-2925,2878,2836,2753,2711,2628,2857,2732,60,835,500,1950,5,1,12055535,327,-7.88,0.40,12,0.27,-344.00,6778.00,4085,20240513,-33.66,2265,20250328,19.65,2895,-6.39,20250123,2265,19.65,20250328,4085,-33.66,20240513,2265,19.65,20250328,0.52,Y,040160,500,60 억,,3372377,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 20250422 160440 57 100.00 KOSDAQ IT 서비스 N N N N N 2790 55 2 2.01 79549220 29000 88.56 2730 2790 2655 3555 1915 2735 2743.08 27.97 0 -2524 2898 2816 2738 2656 2578 2777 2617 60 820 500 1910 5 1 12055535 336 -8.11 0.41 12 0.24 -344.00 6778.00 4085 20240513 -31.70 2265 20250328 23.18 2895 -3.63 20250123 2265 23.18 20250328 4085 -31.70 20240513 2265 23.18 20250328 0.52 Y 040160 500 60 억 3372143 N N 20 N 00 N
3 20250422 150448 57 100.00 KOSDAQ IT 서비스 N N N N N 2785 50 2 1.83 66339585 24231 73.99 2730 2790 2655 3555 1915 2735 2737.80 27.97 0 -2607 2898 2816 2738 2656 2578 2777 2617 60 820 500 1910 5 1 12055535 336 -8.10 0.41 12 0.20 -344.00 6778.00 4085 20240513 -31.82 2265 20250328 22.96 2895 -3.80 20250123 2265 22.96 20250328 4085 -31.82 20240513 2265 22.96 20250328 0.52 Y 040160 500 60 억 3372143 N N 20 N 00 N
4 20250422 140448 57 100.00 KOSDAQ IT 서비스 N N N N N 2785 50 2 1.83 58963165 21580 65.90 2730 2790 2655 3555 1915 2735 2732.31 27.97 0 -2569 2898 2816 2738 2656 2578 2777 2617 60 820 500 1910 5 1 12055535 336 -8.10 0.41 12 0.18 -344.00 6778.00 4085 20240513 -31.82 2265 20250328 22.96 2895 -3.80 20250123 2265 22.96 20250328 4085 -31.82 20240513 2265 22.96 20250328 0.52 Y 040160 500 60 억 3372143 N N 20 N 00 N
5 20250422 130446 57 100.00 KOSDAQ IT 서비스 N N N N N 2760 25 2 0.91 49939040 18329 55.97 2730 2775 2655 3555 1915 2735 2724.59 27.97 0 -2662 2898 2816 2738 2656 2578 2777 2617 60 820 500 1910 5 1 12055535 333 -8.02 0.41 12 0.15 -344.00 6778.00 4085 20240513 -32.44 2265 20250328 21.85 2895 -4.66 20250123 2265 21.85 20250328 4085 -32.44 20240513 2265 21.85 20250328 0.52 Y 040160 500 60 억 3372143 N N 20 N 00 N
6 20250422 120447 57 100.00 KOSDAQ IT 서비스 N N N N N 2770 35 2 1.28 37779745 13939 42.56 2730 2775 2655 3555 1915 2735 2710.36 27.97 0 -2514 2898 2816 2738 2656 2578 2777 2617 60 820 500 1910 5 1 12055535 334 -8.05 0.41 12 0.12 -344.00 6778.00 4085 20240513 -32.19 2265 20250328 22.30 2895 -4.32 20250123 2265 22.30 20250328 4085 -32.19 20240513 2265 22.30 20250328 0.52 Y 040160 500 60 억 3372143 N N 20 N 00 N
7 20250422 110447 57 100.00 KOSDAQ IT 서비스 N N N N N 2730 -5 5 -0.18 34291680 12677 38.71 2730 2750 2655 3555 1915 2735 2705.03 27.97 0 -2145 2898 2816 2738 2656 2578 2777 2617 60 820 500 1910 5 1 12055535 329 -7.94 0.40 12 0.11 -344.00 6778.00 4085 20240513 -33.17 2265 20250328 20.53 2895 -5.70 20250123 2265 20.53 20250328 4085 -33.17 20240513 2265 20.53 20250328 0.52 Y 040160 500 60 억 3372143 N N 20 N 00 N
8 20250422 100447 57 100.00 KOSDAQ IT 서비스 N N N N N 2690 -45 5 -1.65 16426585 6096 18.61 2730 2735 2655 3555 1915 2735 2694.65 27.97 0 -1857 2898 2816 2738 2656 2578 2777 2617 60 820 500 1910 5 1 12055535 324 -7.82 0.40 12 0.05 -344.00 6778.00 4085 20240513 -34.15 2265 20250328 18.76 2895 -7.08 20250123 2265 18.76 20250328 4085 -34.15 20240513 2265 18.76 20250328 0.52 Y 040160 500 60 억 3372143 N N 20 N 00 N
9 20250422 090448 57 100.00 KOSDAQ IT 서비스 N N N N N 2680 -55 5 -2.01 1439725 530 1.62 2730 2735 2680 3555 1915 2735 2716.46 27.97 0 -32 2898 2816 2738 2656 2578 2777 2617 60 820 500 1910 5 1 12055535 323 -7.79 0.40 12 0.00 -344.00 6778.00 4085 20240513 -34.39 2265 20250328 18.32 2895 -7.43 20250123 2265 18.32 20250328 4085 -34.39 20240513 2265 18.32 20250328 0.52 Y 040160 500 60 억 3372143 N N 20 N 00 N
10 20250421 160438 57 100.00 KOSDAQ IT 서비스 N N N N N 2735 -60 5 -2.15 89830645 32698 85.40 2775 2820 2660 3630 1960 2795 2747.28 27.97 0 -3065 2878 2836 2753 2711 2628 2857 2732 60 835 500 1950 5 1 12055535 330 -7.95 0.40 12 0.27 -344.00 6778.00 4085 20240513 -33.05 2265 20250328 20.75 2895 -5.53 20250123 2265 20.75 20250328 4085 -33.05 20240513 2265 20.75 20250328 0.52 Y 040160 500 60 억 3372377 N N 0 N 00 N
11 20250421 150446 57 100.00 KOSDAQ IT 서비스 N N N N N 2730 -65 5 -2.33 88660280 32270 84.28 2775 2820 2660 3630 1960 2795 2747.45 27.97 0 -2969 2878 2836 2753 2711 2628 2857 2732 60 835 500 1950 5 1 12055535 329 -7.94 0.40 12 0.27 -344.00 6778.00 4085 20240513 -33.17 2265 20250328 20.53 2895 -5.70 20250123 2265 20.53 20250328 4085 -33.17 20240513 2265 20.53 20250328 0.52 Y 040160 500 60 억 3372377 N N 0 N 00 N
12 20250421 140446 57 100.00 KOSDAQ IT 서비스 N N N N N 2710 -85 5 -3.04 87977925 32020 83.63 2775 2820 2660 3630 1960 2795 2747.59 27.97 0 -2925 2878 2836 2753 2711 2628 2857 2732 60 835 500 1950 5 1 12055535 327 -7.88 0.40 12 0.27 -344.00 6778.00 4085 20240513 -33.66 2265 20250328 19.65 2895 -6.39 20250123 2265 19.65 20250328 4085 -33.66 20240513 2265 19.65 20250328 0.52 Y 040160 500 60 억 3372377 N N 0 N 00 N