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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
089150/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
20250411,160647,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2070,15,2,0.73,52719372,25703,77.50,2050,2075,2020,2670,1440,2055,2050.75,1.31,0,1257,2088,2071,2043,2026,1998,2080,2035,86,615,500,1310,5,1,17150000,355,40.59,1.05,12,0.15,51.00,1972.00,3095,20241128,-33.12,1815,20240805,14.05,2630,-21.29,20250107,1963,5.45,20250331,3095,-33.12,20241128,1815,14.05,20240805,1.10,Y,089150,500,85 억,,225171,N,N,0,N,00,N
20250411,150652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2065,10,2,0.49,44799890,21874,65.96,2050,2075,2020,2670,1440,2055,2048.09,1.31,0,292,2088,2071,2043,2026,1998,2080,2035,86,615,500,1310,5,1,17150000,354,40.49,1.05,12,0.13,51.00,1972.00,3095,20241128,-33.28,1815,20240805,13.77,2630,-21.48,20250107,1963,5.20,20250331,3095,-33.28,20241128,1815,13.77,20240805,1.10,Y,089150,500,85 억,,225171,N,N,0,N,00,N
20250411,140651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2055,0,3,0.00,18190345,8913,26.88,2050,2055,2020,2670,1440,2055,2040.88,1.31,0,-864,2088,2071,2043,2026,1998,2080,2035,86,615,500,1310,5,1,17150000,352,40.29,1.04,12,0.05,51.00,1972.00,3095,20241128,-33.60,1815,20240805,13.22,2630,-21.86,20250107,1963,4.69,20250331,3095,-33.60,20241128,1815,13.22,20240805,1.10,Y,089150,500,85 억,,225171,N,N,0,N,00,N
20250411,130653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2050,-5,5,-0.24,15711840,7704,23.23,2050,2050,2020,2670,1440,2055,2039.44,1.31,0,-997,2088,2071,2043,2026,1998,2080,2035,86,615,500,1310,5,1,17150000,352,40.20,1.04,12,0.04,51.00,1972.00,3095,20241128,-33.76,1815,20240805,12.95,2630,-22.05,20250107,1963,4.43,20250331,3095,-33.76,20241128,1815,12.95,20240805,1.10,Y,089150,500,85 억,,225171,N,N,0,N,00,N
20250411,120654,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2050,-5,5,-0.24,12642330,6192,18.67,2050,2050,2030,2670,1440,2055,2041.72,1.31,0,-1020,2088,2071,2043,2026,1998,2080,2035,86,615,500,1310,5,1,17150000,352,40.20,1.04,12,0.04,51.00,1972.00,3095,20241128,-33.76,1815,20240805,12.95,2630,-22.05,20250107,1963,4.43,20250331,3095,-33.76,20241128,1815,12.95,20240805,1.10,Y,089150,500,85 억,,225171,N,N,0,N,00,N
20250411,110653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2045,-10,5,-0.49,8250045,4045,12.20,2050,2050,2030,2670,1440,2055,2039.57,1.31,0,-1068,2088,2071,2043,2026,1998,2080,2035,86,615,500,1310,5,1,17150000,351,40.10,1.04,12,0.02,51.00,1972.00,3095,20241128,-33.93,1815,20240805,12.67,2630,-22.24,20250107,1963,4.18,20250331,3095,-33.93,20241128,1815,12.67,20240805,1.10,Y,089150,500,85 억,,225171,N,N,0,N,00,N
20250411,100654,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2045,-10,5,-0.49,8115350,3979,12.00,2050,2050,2030,2670,1440,2055,2039.55,1.31,0,-1010,2088,2071,2043,2026,1998,2080,2035,86,615,500,1310,5,1,17150000,351,40.10,1.04,12,0.02,51.00,1972.00,3095,20241128,-33.93,1815,20240805,12.67,2630,-22.24,20250107,1963,4.18,20250331,3095,-33.93,20241128,1815,12.67,20240805,1.10,Y,089150,500,85 억,,225171,N,N,0,N,00,N
20250411,090657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2050,-5,5,-0.24,260265,127,0.38,2050,2050,2030,2670,1440,2055,2049.33,1.31,0,-59,2088,2071,2043,2026,1998,2080,2035,86,615,500,1310,5,1,17150000,352,40.20,1.04,12,0.00,51.00,1972.00,3095,20241128,-33.76,1815,20240805,12.95,2630,-22.05,20250107,1963,4.43,20250331,3095,-33.76,20241128,1815,12.95,20240805,1.10,Y,089150,500,85 억,,225171,N,N,0,N,00,N
20250410,160649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2055,55,2,2.75,67198983,32947,36.72,2020,2060,2015,2600,1400,2000,2039.61,1.28,0,4782,2059,2029,2010,1980,1961,2020,1971,86,600,500,1280,5,1,17150000,352,40.29,1.04,12,0.19,51.00,1972.00,3095,20241128,-33.60,1815,20240805,13.22,2630,-21.86,20250107,1963,4.69,20250331,3095,-33.60,20241128,1815,13.22,20240805,1.11,Y,089150,500,85 억,,218909,N,N,0,N,00,N
20250410,150652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2060,60,2,3.00,61449528,30145,33.59,2020,2060,2015,2600,1400,2000,2038.47,1.28,0,4627,2059,2029,2010,1980,1961,2020,1971,86,600,500,1280,5,1,17150000,353,40.39,1.04,12,0.18,51.00,1972.00,3095,20241128,-33.44,1815,20240805,13.50,2630,-21.67,20250107,1963,4.94,20250331,3095,-33.44,20241128,1815,13.50,20240805,1.11,Y,089150,500,85 억,,218909,N,N,0,N,00,N
20250410,140650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2055,55,2,2.75,54499715,26765,29.83,2020,2060,2015,2600,1400,2000,2036.23,1.28,0,3633,2059,2029,2010,1980,1961,2020,1971,86,600,500,1280,5,1,17150000,352,40.29,1.04,12,0.16,51.00,1972.00,3095,20241128,-33.60,1815,20240805,13.22,2630,-21.86,20250107,1963,4.69,20250331,3095,-33.60,20241128,1815,13.22,20240805,1.11,Y,089150,500,85 억,,218909,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 20250411 160647 57 100.00 KOSDAQ IT 서비스 N N N N N 2070 15 2 0.73 52719372 25703 77.50 2050 2075 2020 2670 1440 2055 2050.75 1.31 0 1257 2088 2071 2043 2026 1998 2080 2035 86 615 500 1310 5 1 17150000 355 40.59 1.05 12 0.15 51.00 1972.00 3095 20241128 -33.12 1815 20240805 14.05 2630 -21.29 20250107 1963 5.45 20250331 3095 -33.12 20241128 1815 14.05 20240805 1.10 Y 089150 500 85 억 225171 N N 0 N 00 N
3 20250411 150652 57 100.00 KOSDAQ IT 서비스 N N N N N 2065 10 2 0.49 44799890 21874 65.96 2050 2075 2020 2670 1440 2055 2048.09 1.31 0 292 2088 2071 2043 2026 1998 2080 2035 86 615 500 1310 5 1 17150000 354 40.49 1.05 12 0.13 51.00 1972.00 3095 20241128 -33.28 1815 20240805 13.77 2630 -21.48 20250107 1963 5.20 20250331 3095 -33.28 20241128 1815 13.77 20240805 1.10 Y 089150 500 85 억 225171 N N 0 N 00 N
4 20250411 140651 57 100.00 KOSDAQ IT 서비스 N N N N N 2055 0 3 0.00 18190345 8913 26.88 2050 2055 2020 2670 1440 2055 2040.88 1.31 0 -864 2088 2071 2043 2026 1998 2080 2035 86 615 500 1310 5 1 17150000 352 40.29 1.04 12 0.05 51.00 1972.00 3095 20241128 -33.60 1815 20240805 13.22 2630 -21.86 20250107 1963 4.69 20250331 3095 -33.60 20241128 1815 13.22 20240805 1.10 Y 089150 500 85 억 225171 N N 0 N 00 N
5 20250411 130653 57 100.00 KOSDAQ IT 서비스 N N N N N 2050 -5 5 -0.24 15711840 7704 23.23 2050 2050 2020 2670 1440 2055 2039.44 1.31 0 -997 2088 2071 2043 2026 1998 2080 2035 86 615 500 1310 5 1 17150000 352 40.20 1.04 12 0.04 51.00 1972.00 3095 20241128 -33.76 1815 20240805 12.95 2630 -22.05 20250107 1963 4.43 20250331 3095 -33.76 20241128 1815 12.95 20240805 1.10 Y 089150 500 85 억 225171 N N 0 N 00 N
6 20250411 120654 57 100.00 KOSDAQ IT 서비스 N N N N N 2050 -5 5 -0.24 12642330 6192 18.67 2050 2050 2030 2670 1440 2055 2041.72 1.31 0 -1020 2088 2071 2043 2026 1998 2080 2035 86 615 500 1310 5 1 17150000 352 40.20 1.04 12 0.04 51.00 1972.00 3095 20241128 -33.76 1815 20240805 12.95 2630 -22.05 20250107 1963 4.43 20250331 3095 -33.76 20241128 1815 12.95 20240805 1.10 Y 089150 500 85 억 225171 N N 0 N 00 N
7 20250411 110653 57 100.00 KOSDAQ IT 서비스 N N N N N 2045 -10 5 -0.49 8250045 4045 12.20 2050 2050 2030 2670 1440 2055 2039.57 1.31 0 -1068 2088 2071 2043 2026 1998 2080 2035 86 615 500 1310 5 1 17150000 351 40.10 1.04 12 0.02 51.00 1972.00 3095 20241128 -33.93 1815 20240805 12.67 2630 -22.24 20250107 1963 4.18 20250331 3095 -33.93 20241128 1815 12.67 20240805 1.10 Y 089150 500 85 억 225171 N N 0 N 00 N
8 20250411 100654 57 100.00 KOSDAQ IT 서비스 N N N N N 2045 -10 5 -0.49 8115350 3979 12.00 2050 2050 2030 2670 1440 2055 2039.55 1.31 0 -1010 2088 2071 2043 2026 1998 2080 2035 86 615 500 1310 5 1 17150000 351 40.10 1.04 12 0.02 51.00 1972.00 3095 20241128 -33.93 1815 20240805 12.67 2630 -22.24 20250107 1963 4.18 20250331 3095 -33.93 20241128 1815 12.67 20240805 1.10 Y 089150 500 85 억 225171 N N 0 N 00 N
9 20250411 090657 57 100.00 KOSDAQ IT 서비스 N N N N N 2050 -5 5 -0.24 260265 127 0.38 2050 2050 2030 2670 1440 2055 2049.33 1.31 0 -59 2088 2071 2043 2026 1998 2080 2035 86 615 500 1310 5 1 17150000 352 40.20 1.04 12 0.00 51.00 1972.00 3095 20241128 -33.76 1815 20240805 12.95 2630 -22.05 20250107 1963 4.43 20250331 3095 -33.76 20241128 1815 12.95 20240805 1.10 Y 089150 500 85 억 225171 N N 0 N 00 N
10 20250410 160649 57 100.00 KOSDAQ IT 서비스 N N N N N 2055 55 2 2.75 67198983 32947 36.72 2020 2060 2015 2600 1400 2000 2039.61 1.28 0 4782 2059 2029 2010 1980 1961 2020 1971 86 600 500 1280 5 1 17150000 352 40.29 1.04 12 0.19 51.00 1972.00 3095 20241128 -33.60 1815 20240805 13.22 2630 -21.86 20250107 1963 4.69 20250331 3095 -33.60 20241128 1815 13.22 20240805 1.11 Y 089150 500 85 억 218909 N N 0 N 00 N
11 20250410 150652 57 100.00 KOSDAQ IT 서비스 N N N N N 2060 60 2 3.00 61449528 30145 33.59 2020 2060 2015 2600 1400 2000 2038.47 1.28 0 4627 2059 2029 2010 1980 1961 2020 1971 86 600 500 1280 5 1 17150000 353 40.39 1.04 12 0.18 51.00 1972.00 3095 20241128 -33.44 1815 20240805 13.50 2630 -21.67 20250107 1963 4.94 20250331 3095 -33.44 20241128 1815 13.50 20240805 1.11 Y 089150 500 85 억 218909 N N 0 N 00 N
12 20250410 140650 57 100.00 KOSDAQ IT 서비스 N N N N N 2055 55 2 2.75 54499715 26765 29.83 2020 2060 2015 2600 1400 2000 2036.23 1.28 0 3633 2059 2029 2010 1980 1961 2020 1971 86 600 500 1280 5 1 17150000 352 40.29 1.04 12 0.16 51.00 1972.00 3095 20241128 -33.60 1815 20240805 13.22 2630 -21.86 20250107 1963 4.69 20250331 3095 -33.60 20241128 1815 13.22 20240805 1.11 Y 089150 500 85 억 218909 N N 0 N 00 N