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
417180/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
20250414,161204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2730,-180,5,-6.19,25540459221,9586693,198.74,2650,2840,2460,3780,2040,2910,2663.29,0.98,0,13264,3383,3146,2673,2436,1963,3265,2555,17,870,100,1860,5,1,16816209,459,27.30,1.77,12,57.01,100.00,1540.00,4160,20240411,-34.38,2025,20241115,34.81,2910,-6.19,20250411,2075,31.57,20250403,3880,-29.64,20240415,2025,34.81,20241115,1.92,Y,417180,100,16 억,,165258,N,Y,9538,N,00,N
20250414,151214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2675,-235,5,-8.08,24473252234,9193865,190.60,2650,2840,2460,3780,2040,2910,2661.04,0.98,0,17734,3383,3146,2673,2436,1963,3265,2555,17,870,100,1860,5,1,16816209,450,26.75,1.74,12,54.67,100.00,1540.00,4160,20240411,-35.70,2025,20241115,32.10,2910,-8.08,20250411,2075,28.92,20250403,3880,-31.06,20240415,2025,32.10,20241115,1.92,Y,417180,100,16 억,,165258,N,N,10322,N,00,N
20250414,141214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2675,-235,5,-8.08,23584994667,8862122,183.72,2650,2840,2460,3780,2040,2910,2660.42,0.98,0,3785,3383,3146,2673,2436,1963,3265,2555,17,870,100,1860,5,1,16816209,450,26.75,1.74,12,52.70,100.00,1540.00,4160,20240411,-35.70,2025,20241115,32.10,2910,-8.08,20250411,2075,28.92,20250403,3880,-31.06,20240415,2025,32.10,20241115,1.92,Y,417180,100,16 억,,165258,N,N,10322,N,00,N
20250414,131212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2635,-275,5,-9.45,22120178089,8312442,172.32,2650,2840,2460,3780,2040,2910,2660.13,0.98,0,7511,3383,3146,2673,2436,1963,3265,2555,17,870,100,1860,5,1,16816209,443,26.35,1.71,12,49.43,100.00,1540.00,4160,20240411,-36.66,2025,20241115,30.12,2910,-9.45,20250411,2075,26.99,20250403,3880,-32.09,20240415,2025,30.12,20241115,1.92,Y,417180,100,16 억,,165258,N,N,10322,N,00,N
20250414,121215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2695,-215,5,-7.39,20867050900,7840990,162.55,2650,2840,2460,3780,2040,2910,2660.26,0.98,0,9488,3383,3146,2673,2436,1963,3265,2555,17,870,100,1860,5,1,16816209,453,26.95,1.75,12,46.63,100.00,1540.00,4160,20240411,-35.22,2025,20241115,33.09,2910,-7.39,20250411,2075,29.88,20250403,3880,-30.54,20240415,2025,33.09,20241115,1.92,Y,417180,100,16 억,,165258,N,N,10322,N,00,N
20250414,111208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2655,-255,5,-8.76,16033197724,6076898,125.98,2650,2815,2460,3780,2040,2910,2636.94,0.98,0,28407,3383,3146,2673,2436,1963,3265,2555,17,870,100,1860,5,1,16816209,446,26.55,1.72,12,36.14,100.00,1540.00,4160,20240411,-36.18,2025,20241115,31.11,2910,-8.76,20250411,2075,27.95,20250403,3880,-31.57,20240415,2025,31.11,20241115,1.92,Y,417180,100,16 억,,165258,N,N,10322,N,00,N
20250414,101210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2615,-295,5,-10.14,10165685212,3900978,80.87,2650,2740,2460,3780,2040,2910,2603.41,0.98,0,84553,3383,3146,2673,2436,1963,3265,2555,17,870,100,1860,5,1,16816209,440,26.15,1.70,12,23.20,100.00,1540.00,4160,20240411,-37.14,2025,20241115,29.14,2910,-10.14,20250411,2075,26.02,20250403,3880,-32.60,20240415,2025,29.14,20241115,1.92,Y,417180,100,16 억,,165258,N,N,10322,N,00,N
20250414,091212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2660,-250,5,-8.59,3852279288,1454747,30.16,2650,2740,2565,3780,2040,2910,2642.17,0.98,0,56804,3383,3146,2673,2436,1963,3265,2555,17,870,100,1860,5,1,16816209,447,26.60,1.73,12,8.65,100.00,1540.00,4160,20240411,-36.06,2025,20241115,31.36,2910,-8.59,20250411,2075,28.19,20250403,3880,-31.44,20240415,2025,31.36,20241115,1.92,Y,417180,100,16 억,,165258,N,N,10322,N,00,N
20250411,161158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2910,670,1,29.91,13182379924,4823252,15376.84,2210,2910,2200,2910,1570,2240,2733.09,1.21,0,-36923,2286,2262,2221,2197,2156,2275,2210,17,670,100,1430,5,1,16816209,489,29.10,1.89,12,28.68,100.00,1540.00,4160,20240411,-30.05,2025,20241115,43.70,2910,0.00,20250411,2075,40.24,20250403,4160,-30.05,20240411,2025,43.70,20241115,1.94,Y,417180,100,16 억,,203020,N,N,10322,N,00,N
20250411,151210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2910,670,1,29.91,13177709374,4821647,15371.72,2210,2910,2200,2910,1570,2240,2733.03,1.21,0,-36952,2286,2262,2221,2197,2156,2275,2210,17,670,100,1430,5,1,16816209,489,29.10,1.89,12,28.67,100.00,1540.00,4160,20240411,-30.05,2025,20241115,43.70,2910,0.00,20250411,2075,40.24,20250403,4160,-30.05,20240411,2025,43.70,20241115,1.94,Y,417180,100,16 억,,203020,N,N,285,N,00,N
20250411,141207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2910,670,1,29.91,12936796294,4738859,15107.79,2210,2910,2200,2910,1570,2240,2729.94,1.21,0,-36952,2286,2262,2221,2197,2156,2275,2210,17,670,100,1430,5,1,16816209,489,29.10,1.89,12,28.18,100.00,1540.00,4160,20240411,-30.05,2025,20241115,43.70,2910,0.00,20250411,2075,40.24,20250403,4160,-30.05,20240411,2025,43.70,20241115,1.94,Y,417180,100,16 억,,203020,N,N,285,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 161204 57 100.00 KOSDAQ IT 서비스 N N N N N 2730 -180 5 -6.19 25540459221 9586693 198.74 2650 2840 2460 3780 2040 2910 2663.29 0.98 0 13264 3383 3146 2673 2436 1963 3265 2555 17 870 100 1860 5 1 16816209 459 27.30 1.77 12 57.01 100.00 1540.00 4160 20240411 -34.38 2025 20241115 34.81 2910 -6.19 20250411 2075 31.57 20250403 3880 -29.64 20240415 2025 34.81 20241115 1.92 Y 417180 100 16 억 165258 N Y 9538 N 00 N
3 20250414 151214 57 100.00 KOSDAQ IT 서비스 N N N N N 2675 -235 5 -8.08 24473252234 9193865 190.60 2650 2840 2460 3780 2040 2910 2661.04 0.98 0 17734 3383 3146 2673 2436 1963 3265 2555 17 870 100 1860 5 1 16816209 450 26.75 1.74 12 54.67 100.00 1540.00 4160 20240411 -35.70 2025 20241115 32.10 2910 -8.08 20250411 2075 28.92 20250403 3880 -31.06 20240415 2025 32.10 20241115 1.92 Y 417180 100 16 억 165258 N N 10322 N 00 N
4 20250414 141214 57 100.00 KOSDAQ IT 서비스 N N N N N 2675 -235 5 -8.08 23584994667 8862122 183.72 2650 2840 2460 3780 2040 2910 2660.42 0.98 0 3785 3383 3146 2673 2436 1963 3265 2555 17 870 100 1860 5 1 16816209 450 26.75 1.74 12 52.70 100.00 1540.00 4160 20240411 -35.70 2025 20241115 32.10 2910 -8.08 20250411 2075 28.92 20250403 3880 -31.06 20240415 2025 32.10 20241115 1.92 Y 417180 100 16 억 165258 N N 10322 N 00 N
5 20250414 131212 57 100.00 KOSDAQ IT 서비스 N N N N N 2635 -275 5 -9.45 22120178089 8312442 172.32 2650 2840 2460 3780 2040 2910 2660.13 0.98 0 7511 3383 3146 2673 2436 1963 3265 2555 17 870 100 1860 5 1 16816209 443 26.35 1.71 12 49.43 100.00 1540.00 4160 20240411 -36.66 2025 20241115 30.12 2910 -9.45 20250411 2075 26.99 20250403 3880 -32.09 20240415 2025 30.12 20241115 1.92 Y 417180 100 16 억 165258 N N 10322 N 00 N
6 20250414 121215 57 100.00 KOSDAQ IT 서비스 N N N N N 2695 -215 5 -7.39 20867050900 7840990 162.55 2650 2840 2460 3780 2040 2910 2660.26 0.98 0 9488 3383 3146 2673 2436 1963 3265 2555 17 870 100 1860 5 1 16816209 453 26.95 1.75 12 46.63 100.00 1540.00 4160 20240411 -35.22 2025 20241115 33.09 2910 -7.39 20250411 2075 29.88 20250403 3880 -30.54 20240415 2025 33.09 20241115 1.92 Y 417180 100 16 억 165258 N N 10322 N 00 N
7 20250414 111208 57 100.00 KOSDAQ IT 서비스 N N N N N 2655 -255 5 -8.76 16033197724 6076898 125.98 2650 2815 2460 3780 2040 2910 2636.94 0.98 0 28407 3383 3146 2673 2436 1963 3265 2555 17 870 100 1860 5 1 16816209 446 26.55 1.72 12 36.14 100.00 1540.00 4160 20240411 -36.18 2025 20241115 31.11 2910 -8.76 20250411 2075 27.95 20250403 3880 -31.57 20240415 2025 31.11 20241115 1.92 Y 417180 100 16 억 165258 N N 10322 N 00 N
8 20250414 101210 57 100.00 KOSDAQ IT 서비스 N N N N N 2615 -295 5 -10.14 10165685212 3900978 80.87 2650 2740 2460 3780 2040 2910 2603.41 0.98 0 84553 3383 3146 2673 2436 1963 3265 2555 17 870 100 1860 5 1 16816209 440 26.15 1.70 12 23.20 100.00 1540.00 4160 20240411 -37.14 2025 20241115 29.14 2910 -10.14 20250411 2075 26.02 20250403 3880 -32.60 20240415 2025 29.14 20241115 1.92 Y 417180 100 16 억 165258 N N 10322 N 00 N
9 20250414 091212 57 100.00 KOSDAQ IT 서비스 N N N N N 2660 -250 5 -8.59 3852279288 1454747 30.16 2650 2740 2565 3780 2040 2910 2642.17 0.98 0 56804 3383 3146 2673 2436 1963 3265 2555 17 870 100 1860 5 1 16816209 447 26.60 1.73 12 8.65 100.00 1540.00 4160 20240411 -36.06 2025 20241115 31.36 2910 -8.59 20250411 2075 28.19 20250403 3880 -31.44 20240415 2025 31.36 20241115 1.92 Y 417180 100 16 억 165258 N N 10322 N 00 N
10 20250411 161158 57 100.00 KOSDAQ IT 서비스 N N N N N 2910 670 1 29.91 13182379924 4823252 15376.84 2210 2910 2200 2910 1570 2240 2733.09 1.21 0 -36923 2286 2262 2221 2197 2156 2275 2210 17 670 100 1430 5 1 16816209 489 29.10 1.89 12 28.68 100.00 1540.00 4160 20240411 -30.05 2025 20241115 43.70 2910 0.00 20250411 2075 40.24 20250403 4160 -30.05 20240411 2025 43.70 20241115 1.94 Y 417180 100 16 억 203020 N N 10322 N 00 N
11 20250411 151210 57 100.00 KOSDAQ IT 서비스 N N N N N 2910 670 1 29.91 13177709374 4821647 15371.72 2210 2910 2200 2910 1570 2240 2733.03 1.21 0 -36952 2286 2262 2221 2197 2156 2275 2210 17 670 100 1430 5 1 16816209 489 29.10 1.89 12 28.67 100.00 1540.00 4160 20240411 -30.05 2025 20241115 43.70 2910 0.00 20250411 2075 40.24 20250403 4160 -30.05 20240411 2025 43.70 20241115 1.94 Y 417180 100 16 억 203020 N N 285 N 00 N
12 20250411 141207 57 100.00 KOSDAQ IT 서비스 N N N N N 2910 670 1 29.91 12936796294 4738859 15107.79 2210 2910 2200 2910 1570 2240 2729.94 1.21 0 -36952 2286 2262 2221 2197 2156 2275 2210 17 670 100 1430 5 1 16816209 489 29.10 1.89 12 28.18 100.00 1540.00 4160 20240411 -30.05 2025 20241115 43.70 2910 0.00 20250411 2075 40.24 20250403 4160 -30.05 20240411 2025 43.70 20241115 1.94 Y 417180 100 16 억 203020 N N 285 N 00 N