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
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
20250414,160438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2580,30,2,1.18,39297713,15506,70.99,2525,2580,2510,3315,1785,2550,2534.36,27.95,0,-4673,2680,2615,2565,2500,2450,2590,2475,60,765,500,1780,5,1,12055535,311,-7.50,0.38,12,0.13,-344.00,6778.00,4180,20240405,-38.28,2265,20250328,13.91,2895,-10.88,20250123,2265,13.91,20250328,4085,-36.84,20240513,2265,13.91,20250328,0.51,Y,040160,500,60 억,,3369649,N,N,0,N,00,N
20250414,150441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2525,-25,5,-0.98,33774143,13342,61.08,2525,2560,2510,3315,1785,2550,2531.42,27.95,0,-4158,2680,2615,2565,2500,2450,2590,2475,60,765,500,1780,5,1,12055535,304,-7.34,0.37,12,0.11,-344.00,6778.00,4180,20240405,-39.59,2265,20250328,11.48,2895,-12.78,20250123,2265,11.48,20250328,4085,-38.19,20240513,2265,11.48,20250328,0.51,Y,040160,500,60 억,,3369649,N,N,0,N,00,N
20250414,140440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2545,-5,5,-0.20,31670958,12513,57.29,2525,2560,2510,3315,1785,2550,2531.04,27.95,0,-4186,2680,2615,2565,2500,2450,2590,2475,60,765,500,1780,5,1,12055535,307,-7.40,0.38,12,0.10,-344.00,6778.00,4180,20240405,-39.11,2265,20250328,12.36,2895,-12.09,20250123,2265,12.36,20250328,4085,-37.70,20240513,2265,12.36,20250328,0.51,Y,040160,500,60 억,,3369649,N,N,0,N,00,N
20250414,130440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2530,-20,5,-0.78,25278693,9999,45.78,2525,2560,2510,3315,1785,2550,2528.12,27.95,0,-2920,2680,2615,2565,2500,2450,2590,2475,60,765,500,1780,5,1,12055535,305,-7.35,0.37,12,0.08,-344.00,6778.00,4180,20240405,-39.47,2265,20250328,11.70,2895,-12.61,20250123,2265,11.70,20250328,4085,-38.07,20240513,2265,11.70,20250328,0.51,Y,040160,500,60 억,,3369649,N,N,0,N,00,N
20250414,120441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2545,-5,5,-0.20,25253273,9989,45.73,2525,2560,2510,3315,1785,2550,2528.11,27.95,0,-2920,2680,2615,2565,2500,2450,2590,2475,60,765,500,1780,5,1,12055535,307,-7.40,0.38,12,0.08,-344.00,6778.00,4180,20240405,-39.11,2265,20250328,12.36,2895,-12.09,20250123,2265,12.36,20250328,4085,-37.70,20240513,2265,12.36,20250328,0.51,Y,040160,500,60 억,,3369649,N,N,0,N,00,N
20250414,110439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2530,-20,5,-0.78,21764038,8612,39.43,2525,2560,2510,3315,1785,2550,2527.18,27.95,0,-2587,2680,2615,2565,2500,2450,2590,2475,60,765,500,1780,5,1,12055535,305,-7.35,0.37,12,0.07,-344.00,6778.00,4180,20240405,-39.47,2265,20250328,11.70,2895,-12.61,20250123,2265,11.70,20250328,4085,-38.07,20240513,2265,11.70,20250328,0.51,Y,040160,500,60 억,,3369649,N,N,0,N,00,N
20250414,100440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2545,-5,5,-0.20,6917618,2743,12.56,2525,2560,2510,3315,1785,2550,2521.92,27.95,0,-216,2680,2615,2565,2500,2450,2590,2475,60,765,500,1780,5,1,12055535,307,-7.40,0.38,12,0.02,-344.00,6778.00,4180,20240405,-39.11,2265,20250328,12.36,2895,-12.09,20250123,2265,12.36,20250328,4085,-37.70,20240513,2265,12.36,20250328,0.51,Y,040160,500,60 억,,3369649,N,N,0,N,00,N
20250414,090441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2510,-40,5,-1.57,5256755,2091,9.57,2525,2550,2510,3315,1785,2550,2513.99,27.95,0,-2,2680,2615,2565,2500,2450,2590,2475,60,765,500,1780,5,1,12055535,303,-7.30,0.37,12,0.02,-344.00,6778.00,4180,20240405,-39.95,2265,20250328,10.82,2895,-13.30,20250123,2265,10.82,20250328,4085,-38.56,20240513,2265,10.82,20250328,0.51,Y,040160,500,60 억,,3369649,N,N,0,N,00,N
20250411,160436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2550,-80,5,-3.04,56058900,21842,110.92,2630,2630,2515,3415,1845,2630,2566.56,27.94,0,1812,2680,2655,2620,2595,2560,2667,2607,60,785,500,1840,5,1,12055535,307,-7.41,0.38,12,0.18,-344.00,6778.00,4180,20240405,-39.00,2265,20250328,12.58,2895,-11.92,20250123,2265,12.58,20250328,4085,-37.58,20240513,2265,12.58,20250328,0.51,Y,040160,500,60 억,,3368319,N,N,0,N,00,N
20250411,150439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2560,-70,5,-2.66,51921820,20213,102.65,2630,2630,2525,3415,1845,2630,2568.73,27.94,0,1897,2680,2655,2620,2595,2560,2667,2607,60,785,500,1840,5,1,12055535,309,-7.44,0.38,12,0.17,-344.00,6778.00,4180,20240405,-38.76,2265,20250328,13.02,2895,-11.57,20250123,2265,13.02,20250328,4085,-37.33,20240513,2265,13.02,20250328,0.51,Y,040160,500,60 억,,3368319,N,N,0,N,00,N
20250411,140439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2545,-85,5,-3.23,40601495,15759,80.03,2630,2630,2530,3415,1845,2630,2576.40,27.94,0,2606,2680,2655,2620,2595,2560,2667,2607,60,785,500,1840,5,1,12055535,307,-7.40,0.38,12,0.13,-344.00,6778.00,4180,20240405,-39.11,2265,20250328,12.36,2895,-12.09,20250123,2265,12.36,20250328,4085,-37.70,20240513,2265,12.36,20250328,0.51,Y,040160,500,60 억,,3368319,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 20250414 160438 57 100.00 KOSDAQ IT 서비스 N N N N N 2580 30 2 1.18 39297713 15506 70.99 2525 2580 2510 3315 1785 2550 2534.36 27.95 0 -4673 2680 2615 2565 2500 2450 2590 2475 60 765 500 1780 5 1 12055535 311 -7.50 0.38 12 0.13 -344.00 6778.00 4180 20240405 -38.28 2265 20250328 13.91 2895 -10.88 20250123 2265 13.91 20250328 4085 -36.84 20240513 2265 13.91 20250328 0.51 Y 040160 500 60 억 3369649 N N 0 N 00 N
3 20250414 150441 57 100.00 KOSDAQ IT 서비스 N N N N N 2525 -25 5 -0.98 33774143 13342 61.08 2525 2560 2510 3315 1785 2550 2531.42 27.95 0 -4158 2680 2615 2565 2500 2450 2590 2475 60 765 500 1780 5 1 12055535 304 -7.34 0.37 12 0.11 -344.00 6778.00 4180 20240405 -39.59 2265 20250328 11.48 2895 -12.78 20250123 2265 11.48 20250328 4085 -38.19 20240513 2265 11.48 20250328 0.51 Y 040160 500 60 억 3369649 N N 0 N 00 N
4 20250414 140440 57 100.00 KOSDAQ IT 서비스 N N N N N 2545 -5 5 -0.20 31670958 12513 57.29 2525 2560 2510 3315 1785 2550 2531.04 27.95 0 -4186 2680 2615 2565 2500 2450 2590 2475 60 765 500 1780 5 1 12055535 307 -7.40 0.38 12 0.10 -344.00 6778.00 4180 20240405 -39.11 2265 20250328 12.36 2895 -12.09 20250123 2265 12.36 20250328 4085 -37.70 20240513 2265 12.36 20250328 0.51 Y 040160 500 60 억 3369649 N N 0 N 00 N
5 20250414 130440 57 100.00 KOSDAQ IT 서비스 N N N N N 2530 -20 5 -0.78 25278693 9999 45.78 2525 2560 2510 3315 1785 2550 2528.12 27.95 0 -2920 2680 2615 2565 2500 2450 2590 2475 60 765 500 1780 5 1 12055535 305 -7.35 0.37 12 0.08 -344.00 6778.00 4180 20240405 -39.47 2265 20250328 11.70 2895 -12.61 20250123 2265 11.70 20250328 4085 -38.07 20240513 2265 11.70 20250328 0.51 Y 040160 500 60 억 3369649 N N 0 N 00 N
6 20250414 120441 57 100.00 KOSDAQ IT 서비스 N N N N N 2545 -5 5 -0.20 25253273 9989 45.73 2525 2560 2510 3315 1785 2550 2528.11 27.95 0 -2920 2680 2615 2565 2500 2450 2590 2475 60 765 500 1780 5 1 12055535 307 -7.40 0.38 12 0.08 -344.00 6778.00 4180 20240405 -39.11 2265 20250328 12.36 2895 -12.09 20250123 2265 12.36 20250328 4085 -37.70 20240513 2265 12.36 20250328 0.51 Y 040160 500 60 억 3369649 N N 0 N 00 N
7 20250414 110439 57 100.00 KOSDAQ IT 서비스 N N N N N 2530 -20 5 -0.78 21764038 8612 39.43 2525 2560 2510 3315 1785 2550 2527.18 27.95 0 -2587 2680 2615 2565 2500 2450 2590 2475 60 765 500 1780 5 1 12055535 305 -7.35 0.37 12 0.07 -344.00 6778.00 4180 20240405 -39.47 2265 20250328 11.70 2895 -12.61 20250123 2265 11.70 20250328 4085 -38.07 20240513 2265 11.70 20250328 0.51 Y 040160 500 60 억 3369649 N N 0 N 00 N
8 20250414 100440 57 100.00 KOSDAQ IT 서비스 N N N N N 2545 -5 5 -0.20 6917618 2743 12.56 2525 2560 2510 3315 1785 2550 2521.92 27.95 0 -216 2680 2615 2565 2500 2450 2590 2475 60 765 500 1780 5 1 12055535 307 -7.40 0.38 12 0.02 -344.00 6778.00 4180 20240405 -39.11 2265 20250328 12.36 2895 -12.09 20250123 2265 12.36 20250328 4085 -37.70 20240513 2265 12.36 20250328 0.51 Y 040160 500 60 억 3369649 N N 0 N 00 N
9 20250414 090441 57 100.00 KOSDAQ IT 서비스 N N N N N 2510 -40 5 -1.57 5256755 2091 9.57 2525 2550 2510 3315 1785 2550 2513.99 27.95 0 -2 2680 2615 2565 2500 2450 2590 2475 60 765 500 1780 5 1 12055535 303 -7.30 0.37 12 0.02 -344.00 6778.00 4180 20240405 -39.95 2265 20250328 10.82 2895 -13.30 20250123 2265 10.82 20250328 4085 -38.56 20240513 2265 10.82 20250328 0.51 Y 040160 500 60 억 3369649 N N 0 N 00 N
10 20250411 160436 57 100.00 KOSDAQ IT 서비스 N N N N N 2550 -80 5 -3.04 56058900 21842 110.92 2630 2630 2515 3415 1845 2630 2566.56 27.94 0 1812 2680 2655 2620 2595 2560 2667 2607 60 785 500 1840 5 1 12055535 307 -7.41 0.38 12 0.18 -344.00 6778.00 4180 20240405 -39.00 2265 20250328 12.58 2895 -11.92 20250123 2265 12.58 20250328 4085 -37.58 20240513 2265 12.58 20250328 0.51 Y 040160 500 60 억 3368319 N N 0 N 00 N
11 20250411 150439 57 100.00 KOSDAQ IT 서비스 N N N N N 2560 -70 5 -2.66 51921820 20213 102.65 2630 2630 2525 3415 1845 2630 2568.73 27.94 0 1897 2680 2655 2620 2595 2560 2667 2607 60 785 500 1840 5 1 12055535 309 -7.44 0.38 12 0.17 -344.00 6778.00 4180 20240405 -38.76 2265 20250328 13.02 2895 -11.57 20250123 2265 13.02 20250328 4085 -37.33 20240513 2265 13.02 20250328 0.51 Y 040160 500 60 억 3368319 N N 0 N 00 N
12 20250411 140439 57 100.00 KOSDAQ IT 서비스 N N N N N 2545 -85 5 -3.23 40601495 15759 80.03 2630 2630 2530 3415 1845 2630 2576.40 27.94 0 2606 2680 2655 2620 2595 2560 2667 2607 60 785 500 1840 5 1 12055535 307 -7.40 0.38 12 0.13 -344.00 6778.00 4180 20240405 -39.11 2265 20250328 12.36 2895 -12.09 20250123 2265 12.36 20250328 4085 -37.70 20240513 2265 12.36 20250328 0.51 Y 040160 500 60 억 3368319 N N 0 N 00 N