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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
051160/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
20250404,160457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9400,160,2,1.73,1414050760,153283,160.74,9080,9450,9060,12010,6470,9240,9225.10,9.01,0,8212,9420,9330,9260,9170,9100,9295,9135,77,2770,500,6650,10,1,15474430,1455,8.15,0.96,12,0.99,1154.00,9841.00,12900,20240626,-27.13,7100,20240419,32.39,9960,-5.62,20250324,7350,27.89,20250310,12900,-27.13,20240626,7100,32.39,20240419,2.01,Y,051160,500,77 억,,1394710,N,N,11391,N,00,N
20250404,150501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9350,110,2,1.19,1340708070,145473,152.55,9080,9450,9060,12010,6470,9240,9216.20,9.01,0,9506,9420,9330,9260,9170,9100,9295,9135,77,2770,500,6650,10,1,15474430,1447,8.10,0.95,12,0.94,1154.00,9841.00,12900,20240626,-27.52,7100,20240419,31.69,9960,-6.12,20250324,7350,27.21,20250310,12900,-27.52,20240626,7100,31.69,20240419,2.01,Y,051160,500,77 억,,1394710,N,N,9774,N,00,N
20250404,140503,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9160,-80,5,-0.87,945695255,103054,108.07,9080,9310,9060,12010,6470,9240,9176.70,9.01,0,14005,9420,9330,9260,9170,9100,9295,9135,77,2770,500,6650,10,1,15474430,1417,7.94,0.93,12,0.67,1154.00,9841.00,12900,20240626,-28.99,7100,20240419,29.01,9960,-8.03,20250324,7350,24.63,20250310,12900,-28.99,20240626,7100,29.01,20240419,2.01,Y,051160,500,77 억,,1394710,N,N,9774,N,00,N
20250404,130503,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9130,-110,5,-1.19,753687320,82124,86.12,9080,9310,9060,12010,6470,9240,9177.43,9.01,0,9200,9420,9330,9260,9170,9100,9295,9135,77,2770,500,6650,10,1,15474430,1413,7.91,0.93,12,0.53,1154.00,9841.00,12900,20240626,-29.22,7100,20240419,28.59,9960,-8.33,20250324,7350,24.22,20250310,12900,-29.22,20240626,7100,28.59,20240419,2.01,Y,051160,500,77 억,,1394710,N,N,9774,N,00,N
20250404,120458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9100,-140,5,-1.52,576813810,62700,65.75,9080,9310,9080,12010,6470,9240,9199.58,9.01,0,8901,9420,9330,9260,9170,9100,9295,9135,77,2770,500,6650,10,1,15474430,1408,7.89,0.92,12,0.41,1154.00,9841.00,12900,20240626,-29.46,7100,20240419,28.17,9960,-8.63,20250324,7350,23.81,20250310,12900,-29.46,20240626,7100,28.17,20240419,2.01,Y,051160,500,77 억,,1394710,N,N,9774,N,00,N
20250404,110500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9170,-70,5,-0.76,319504885,34705,36.39,9080,9310,9080,12010,6470,9240,9206.31,9.01,0,5688,9420,9330,9260,9170,9100,9295,9135,77,2770,500,6650,10,1,15474430,1419,7.95,0.93,12,0.22,1154.00,9841.00,12900,20240626,-28.91,7100,20240419,29.15,9960,-7.93,20250324,7350,24.76,20250310,12900,-28.91,20240626,7100,29.15,20240419,2.01,Y,051160,500,77 억,,1394710,N,N,9774,N,00,N
20250404,100500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9250,10,2,0.11,196931285,21399,22.44,9080,9310,9080,12010,6470,9240,9202.83,9.01,0,4572,9420,9330,9260,9170,9100,9295,9135,77,2770,500,6650,10,1,15474430,1431,8.02,0.94,12,0.14,1154.00,9841.00,12900,20240626,-28.29,7100,20240419,30.28,9960,-7.13,20250324,7350,25.85,20250310,12900,-28.29,20240626,7100,30.28,20240419,2.01,Y,051160,500,77 억,,1394710,N,N,9774,N,00,N
20250404,090502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9130,-110,5,-1.19,58990910,6484,6.80,9080,9240,9080,12010,6470,9240,9097.92,9.01,0,1289,9420,9330,9260,9170,9100,9295,9135,77,2770,500,6650,10,1,15474430,1413,7.91,0.93,12,0.04,1154.00,9841.00,12900,20240626,-29.22,7100,20240419,28.59,9960,-8.33,20250324,7350,24.22,20250310,12900,-29.22,20240626,7100,28.59,20240419,2.01,Y,051160,500,77 억,,1394710,N,N,9774,N,00,N
20250403,160453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9240,-250,5,-2.63,880954715,95234,134.38,9350,9350,9190,12330,6650,9490,9250.42,9.17,0,-23683,9703,9596,9483,9376,9263,9540,9320,77,2840,500,6830,10,1,15474430,1430,8.01,0.94,12,0.62,1154.00,9841.00,12900,20240626,-28.37,7100,20240419,30.14,9960,-7.23,20250324,7350,25.71,20250310,12900,-28.37,20240626,7100,30.14,20240419,1.98,Y,051160,500,77 억,,1418392,N,N,9774,N,00,N
20250403,150457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9200,-290,5,-3.06,829115775,89606,126.44,9350,9350,9190,12330,6650,9490,9252.90,9.17,0,-22559,9703,9596,9483,9376,9263,9540,9320,77,2840,500,6830,10,1,15474430,1424,7.97,0.93,12,0.58,1154.00,9841.00,12900,20240626,-28.68,7100,20240419,29.58,9960,-7.63,20250324,7350,25.17,20250310,12900,-28.68,20240626,7100,29.58,20240419,1.98,Y,051160,500,77 억,,1418392,N,N,1434,N,00,N
20250403,140456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9230,-260,5,-2.74,749409275,80960,114.24,9350,9350,9190,12330,6650,9490,9256.54,9.17,0,-20060,9703,9596,9483,9376,9263,9540,9320,77,2840,500,6830,10,1,15474430,1428,8.00,0.94,12,0.52,1154.00,9841.00,12900,20240626,-28.45,7100,20240419,30.00,9960,-7.33,20250324,7350,25.58,20250310,12900,-28.45,20240626,7100,30.00,20240419,1.98,Y,051160,500,77 억,,1418392,N,N,1434,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 20250404 160457 57 100.00 KOSDAQ IT 서비스 N N N N N 9400 160 2 1.73 1414050760 153283 160.74 9080 9450 9060 12010 6470 9240 9225.10 9.01 0 8212 9420 9330 9260 9170 9100 9295 9135 77 2770 500 6650 10 1 15474430 1455 8.15 0.96 12 0.99 1154.00 9841.00 12900 20240626 -27.13 7100 20240419 32.39 9960 -5.62 20250324 7350 27.89 20250310 12900 -27.13 20240626 7100 32.39 20240419 2.01 Y 051160 500 77 억 1394710 N N 11391 N 00 N
3 20250404 150501 57 100.00 KOSDAQ IT 서비스 N N N N N 9350 110 2 1.19 1340708070 145473 152.55 9080 9450 9060 12010 6470 9240 9216.20 9.01 0 9506 9420 9330 9260 9170 9100 9295 9135 77 2770 500 6650 10 1 15474430 1447 8.10 0.95 12 0.94 1154.00 9841.00 12900 20240626 -27.52 7100 20240419 31.69 9960 -6.12 20250324 7350 27.21 20250310 12900 -27.52 20240626 7100 31.69 20240419 2.01 Y 051160 500 77 억 1394710 N N 9774 N 00 N
4 20250404 140503 57 100.00 KOSDAQ IT 서비스 N N N N N 9160 -80 5 -0.87 945695255 103054 108.07 9080 9310 9060 12010 6470 9240 9176.70 9.01 0 14005 9420 9330 9260 9170 9100 9295 9135 77 2770 500 6650 10 1 15474430 1417 7.94 0.93 12 0.67 1154.00 9841.00 12900 20240626 -28.99 7100 20240419 29.01 9960 -8.03 20250324 7350 24.63 20250310 12900 -28.99 20240626 7100 29.01 20240419 2.01 Y 051160 500 77 억 1394710 N N 9774 N 00 N
5 20250404 130503 57 100.00 KOSDAQ IT 서비스 N N N N N 9130 -110 5 -1.19 753687320 82124 86.12 9080 9310 9060 12010 6470 9240 9177.43 9.01 0 9200 9420 9330 9260 9170 9100 9295 9135 77 2770 500 6650 10 1 15474430 1413 7.91 0.93 12 0.53 1154.00 9841.00 12900 20240626 -29.22 7100 20240419 28.59 9960 -8.33 20250324 7350 24.22 20250310 12900 -29.22 20240626 7100 28.59 20240419 2.01 Y 051160 500 77 억 1394710 N N 9774 N 00 N
6 20250404 120458 57 100.00 KOSDAQ IT 서비스 N N N N N 9100 -140 5 -1.52 576813810 62700 65.75 9080 9310 9080 12010 6470 9240 9199.58 9.01 0 8901 9420 9330 9260 9170 9100 9295 9135 77 2770 500 6650 10 1 15474430 1408 7.89 0.92 12 0.41 1154.00 9841.00 12900 20240626 -29.46 7100 20240419 28.17 9960 -8.63 20250324 7350 23.81 20250310 12900 -29.46 20240626 7100 28.17 20240419 2.01 Y 051160 500 77 억 1394710 N N 9774 N 00 N
7 20250404 110500 57 100.00 KOSDAQ IT 서비스 N N N N N 9170 -70 5 -0.76 319504885 34705 36.39 9080 9310 9080 12010 6470 9240 9206.31 9.01 0 5688 9420 9330 9260 9170 9100 9295 9135 77 2770 500 6650 10 1 15474430 1419 7.95 0.93 12 0.22 1154.00 9841.00 12900 20240626 -28.91 7100 20240419 29.15 9960 -7.93 20250324 7350 24.76 20250310 12900 -28.91 20240626 7100 29.15 20240419 2.01 Y 051160 500 77 억 1394710 N N 9774 N 00 N
8 20250404 100500 57 100.00 KOSDAQ IT 서비스 N N N N N 9250 10 2 0.11 196931285 21399 22.44 9080 9310 9080 12010 6470 9240 9202.83 9.01 0 4572 9420 9330 9260 9170 9100 9295 9135 77 2770 500 6650 10 1 15474430 1431 8.02 0.94 12 0.14 1154.00 9841.00 12900 20240626 -28.29 7100 20240419 30.28 9960 -7.13 20250324 7350 25.85 20250310 12900 -28.29 20240626 7100 30.28 20240419 2.01 Y 051160 500 77 억 1394710 N N 9774 N 00 N
9 20250404 090502 57 100.00 KOSDAQ IT 서비스 N N N N N 9130 -110 5 -1.19 58990910 6484 6.80 9080 9240 9080 12010 6470 9240 9097.92 9.01 0 1289 9420 9330 9260 9170 9100 9295 9135 77 2770 500 6650 10 1 15474430 1413 7.91 0.93 12 0.04 1154.00 9841.00 12900 20240626 -29.22 7100 20240419 28.59 9960 -8.33 20250324 7350 24.22 20250310 12900 -29.22 20240626 7100 28.59 20240419 2.01 Y 051160 500 77 억 1394710 N N 9774 N 00 N
10 20250403 160453 57 100.00 KOSDAQ IT 서비스 N N N N N 9240 -250 5 -2.63 880954715 95234 134.38 9350 9350 9190 12330 6650 9490 9250.42 9.17 0 -23683 9703 9596 9483 9376 9263 9540 9320 77 2840 500 6830 10 1 15474430 1430 8.01 0.94 12 0.62 1154.00 9841.00 12900 20240626 -28.37 7100 20240419 30.14 9960 -7.23 20250324 7350 25.71 20250310 12900 -28.37 20240626 7100 30.14 20240419 1.98 Y 051160 500 77 억 1418392 N N 9774 N 00 N
11 20250403 150457 57 100.00 KOSDAQ IT 서비스 N N N N N 9200 -290 5 -3.06 829115775 89606 126.44 9350 9350 9190 12330 6650 9490 9252.90 9.17 0 -22559 9703 9596 9483 9376 9263 9540 9320 77 2840 500 6830 10 1 15474430 1424 7.97 0.93 12 0.58 1154.00 9841.00 12900 20240626 -28.68 7100 20240419 29.58 9960 -7.63 20250324 7350 25.17 20250310 12900 -28.68 20240626 7100 29.58 20240419 1.98 Y 051160 500 77 억 1418392 N N 1434 N 00 N
12 20250403 140456 57 100.00 KOSDAQ IT 서비스 N N N N N 9230 -260 5 -2.74 749409275 80960 114.24 9350 9350 9190 12330 6650 9490 9256.54 9.17 0 -20060 9703 9596 9483 9376 9263 9540 9320 77 2840 500 6830 10 1 15474430 1428 8.00 0.94 12 0.52 1154.00 9841.00 12900 20240626 -28.45 7100 20240419 30.00 9960 -7.33 20250324 7350 25.58 20250310 12900 -28.45 20240626 7100 30.00 20240419 1.98 Y 051160 500 77 억 1418392 N N 1434 N 00 N