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
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
20250414,160509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9340,120,2,1.30,831626235,89197,137.92,9230,9400,9220,11980,6460,9220,9323.42,9.03,0,1418,9426,9322,9166,9062,8906,9375,9115,77,2760,500,6630,10,1,15474430,1445,8.09,0.95,12,0.58,1154.00,9841.00,12900,20240626,-27.60,7100,20240419,31.55,9960,-6.22,20250324,7350,27.07,20250310,12900,-27.60,20240626,7100,31.55,20240419,1.96,Y,051160,500,77 억,,1397199,N,N,13147,N,00,N
20250414,150512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9270,50,2,0.54,763484110,81875,126.59,9230,9400,9220,11980,6460,9220,9325.00,9.03,0,5707,9426,9322,9166,9062,8906,9375,9115,77,2760,500,6630,10,1,15474430,1434,8.03,0.94,12,0.53,1154.00,9841.00,12900,20240626,-28.14,7100,20240419,30.56,9960,-6.93,20250324,7350,26.12,20250310,12900,-28.14,20240626,7100,30.56,20240419,1.96,Y,051160,500,77 억,,1397199,N,N,12073,N,00,N
20250414,140512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9290,70,2,0.76,597878140,64012,98.97,9230,9400,9220,11980,6460,9220,9340.09,9.03,0,6458,9426,9322,9166,9062,8906,9375,9115,77,2760,500,6630,10,1,15474430,1438,8.05,0.94,12,0.41,1154.00,9841.00,12900,20240626,-27.98,7100,20240419,30.85,9960,-6.73,20250324,7350,26.39,20250310,12900,-27.98,20240626,7100,30.85,20240419,1.96,Y,051160,500,77 억,,1397199,N,N,12073,N,00,N
20250414,130511,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9330,110,2,1.19,510766770,54652,84.50,9230,9400,9220,11980,6460,9220,9345.80,9.03,0,5853,9426,9322,9166,9062,8906,9375,9115,77,2760,500,6630,10,1,15474430,1444,8.08,0.95,12,0.35,1154.00,9841.00,12900,20240626,-27.67,7100,20240419,31.41,9960,-6.33,20250324,7350,26.94,20250310,12900,-27.67,20240626,7100,31.41,20240419,1.96,Y,051160,500,77 억,,1397199,N,N,12073,N,00,N
20250414,120513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9340,120,2,1.30,430213760,46023,71.16,9230,9400,9220,11980,6460,9220,9347.80,9.03,0,7939,9426,9322,9166,9062,8906,9375,9115,77,2760,500,6630,10,1,15474430,1445,8.09,0.95,12,0.30,1154.00,9841.00,12900,20240626,-27.60,7100,20240419,31.55,9960,-6.22,20250324,7350,27.07,20250310,12900,-27.60,20240626,7100,31.55,20240419,1.96,Y,051160,500,77 억,,1397199,N,N,12073,N,00,N
20250414,110510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9380,160,2,1.74,343278560,36732,56.79,9230,9400,9220,11980,6460,9220,9345.49,9.03,0,6550,9426,9322,9166,9062,8906,9375,9115,77,2760,500,6630,10,1,15474430,1452,8.13,0.95,12,0.24,1154.00,9841.00,12900,20240626,-27.29,7100,20240419,32.11,9960,-5.82,20250324,7350,27.62,20250310,12900,-27.29,20240626,7100,32.11,20240419,1.96,Y,051160,500,77 억,,1397199,N,N,12073,N,00,N
20250414,100512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9320,100,2,1.08,128234970,13774,21.30,9230,9370,9220,11980,6460,9220,9309.93,9.03,0,1928,9426,9322,9166,9062,8906,9375,9115,77,2760,500,6630,10,1,15474430,1442,8.08,0.95,12,0.09,1154.00,9841.00,12900,20240626,-27.75,7100,20240419,31.27,9960,-6.43,20250324,7350,26.80,20250310,12900,-27.75,20240626,7100,31.27,20240419,1.96,Y,051160,500,77 억,,1397199,N,N,12073,N,00,N
20250414,090513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9310,90,2,0.98,6826810,737,1.14,9230,9310,9220,11980,6460,9220,9262.97,9.03,0,-6,9426,9322,9166,9062,8906,9375,9115,77,2760,500,6630,10,1,15474430,1441,8.07,0.95,12,0.00,1154.00,9841.00,12900,20240626,-27.83,7100,20240419,31.13,9960,-6.53,20250324,7350,26.67,20250310,12900,-27.83,20240626,7100,31.13,20240419,1.96,Y,051160,500,77 억,,1397199,N,N,12073,N,00,N
20250411,160506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9220,80,2,0.88,590811235,64524,122.50,9050,9270,9010,11880,6400,9140,9156.46,9.05,0,-2730,9346,9242,9126,9022,8906,9295,9075,77,2740,500,6580,10,1,15474430,1427,7.99,0.94,12,0.42,1154.00,9841.00,12900,20240626,-28.53,7100,20240419,29.86,9960,-7.43,20250324,7350,25.44,20250310,12900,-28.53,20240626,7100,29.86,20240419,2.06,Y,051160,500,77 억,,1399931,N,N,12073,N,00,N
20250411,150510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9230,90,2,0.98,565491820,61776,117.28,9050,9270,9010,11880,6400,9140,9153.91,9.05,0,-2695,9346,9242,9126,9022,8906,9295,9075,77,2740,500,6580,10,1,15474430,1428,8.00,0.94,12,0.40,1154.00,9841.00,12900,20240626,-28.45,7100,20240419,30.00,9960,-7.33,20250324,7350,25.58,20250310,12900,-28.45,20240626,7100,30.00,20240419,2.06,Y,051160,500,77 억,,1399931,N,N,7082,N,00,N
20250411,140510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9230,90,2,0.98,476986570,52179,99.06,9050,9270,9010,11880,6400,9140,9141.35,9.05,0,-3664,9346,9242,9126,9022,8906,9295,9075,77,2740,500,6580,10,1,15474430,1428,8.00,0.94,12,0.34,1154.00,9841.00,12900,20240626,-28.45,7100,20240419,30.00,9960,-7.33,20250324,7350,25.58,20250310,12900,-28.45,20240626,7100,30.00,20240419,2.06,Y,051160,500,77 억,,1399931,N,N,7082,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 160509 57 100.00 KOSDAQ IT 서비스 N N N N N 9340 120 2 1.30 831626235 89197 137.92 9230 9400 9220 11980 6460 9220 9323.42 9.03 0 1418 9426 9322 9166 9062 8906 9375 9115 77 2760 500 6630 10 1 15474430 1445 8.09 0.95 12 0.58 1154.00 9841.00 12900 20240626 -27.60 7100 20240419 31.55 9960 -6.22 20250324 7350 27.07 20250310 12900 -27.60 20240626 7100 31.55 20240419 1.96 Y 051160 500 77 억 1397199 N N 13147 N 00 N
3 20250414 150512 57 100.00 KOSDAQ IT 서비스 N N N N N 9270 50 2 0.54 763484110 81875 126.59 9230 9400 9220 11980 6460 9220 9325.00 9.03 0 5707 9426 9322 9166 9062 8906 9375 9115 77 2760 500 6630 10 1 15474430 1434 8.03 0.94 12 0.53 1154.00 9841.00 12900 20240626 -28.14 7100 20240419 30.56 9960 -6.93 20250324 7350 26.12 20250310 12900 -28.14 20240626 7100 30.56 20240419 1.96 Y 051160 500 77 억 1397199 N N 12073 N 00 N
4 20250414 140512 57 100.00 KOSDAQ IT 서비스 N N N N N 9290 70 2 0.76 597878140 64012 98.97 9230 9400 9220 11980 6460 9220 9340.09 9.03 0 6458 9426 9322 9166 9062 8906 9375 9115 77 2760 500 6630 10 1 15474430 1438 8.05 0.94 12 0.41 1154.00 9841.00 12900 20240626 -27.98 7100 20240419 30.85 9960 -6.73 20250324 7350 26.39 20250310 12900 -27.98 20240626 7100 30.85 20240419 1.96 Y 051160 500 77 억 1397199 N N 12073 N 00 N
5 20250414 130511 57 100.00 KOSDAQ IT 서비스 N N N N N 9330 110 2 1.19 510766770 54652 84.50 9230 9400 9220 11980 6460 9220 9345.80 9.03 0 5853 9426 9322 9166 9062 8906 9375 9115 77 2760 500 6630 10 1 15474430 1444 8.08 0.95 12 0.35 1154.00 9841.00 12900 20240626 -27.67 7100 20240419 31.41 9960 -6.33 20250324 7350 26.94 20250310 12900 -27.67 20240626 7100 31.41 20240419 1.96 Y 051160 500 77 억 1397199 N N 12073 N 00 N
6 20250414 120513 57 100.00 KOSDAQ IT 서비스 N N N N N 9340 120 2 1.30 430213760 46023 71.16 9230 9400 9220 11980 6460 9220 9347.80 9.03 0 7939 9426 9322 9166 9062 8906 9375 9115 77 2760 500 6630 10 1 15474430 1445 8.09 0.95 12 0.30 1154.00 9841.00 12900 20240626 -27.60 7100 20240419 31.55 9960 -6.22 20250324 7350 27.07 20250310 12900 -27.60 20240626 7100 31.55 20240419 1.96 Y 051160 500 77 억 1397199 N N 12073 N 00 N
7 20250414 110510 57 100.00 KOSDAQ IT 서비스 N N N N N 9380 160 2 1.74 343278560 36732 56.79 9230 9400 9220 11980 6460 9220 9345.49 9.03 0 6550 9426 9322 9166 9062 8906 9375 9115 77 2760 500 6630 10 1 15474430 1452 8.13 0.95 12 0.24 1154.00 9841.00 12900 20240626 -27.29 7100 20240419 32.11 9960 -5.82 20250324 7350 27.62 20250310 12900 -27.29 20240626 7100 32.11 20240419 1.96 Y 051160 500 77 억 1397199 N N 12073 N 00 N
8 20250414 100512 57 100.00 KOSDAQ IT 서비스 N N N N N 9320 100 2 1.08 128234970 13774 21.30 9230 9370 9220 11980 6460 9220 9309.93 9.03 0 1928 9426 9322 9166 9062 8906 9375 9115 77 2760 500 6630 10 1 15474430 1442 8.08 0.95 12 0.09 1154.00 9841.00 12900 20240626 -27.75 7100 20240419 31.27 9960 -6.43 20250324 7350 26.80 20250310 12900 -27.75 20240626 7100 31.27 20240419 1.96 Y 051160 500 77 억 1397199 N N 12073 N 00 N
9 20250414 090513 57 100.00 KOSDAQ IT 서비스 N N N N N 9310 90 2 0.98 6826810 737 1.14 9230 9310 9220 11980 6460 9220 9262.97 9.03 0 -6 9426 9322 9166 9062 8906 9375 9115 77 2760 500 6630 10 1 15474430 1441 8.07 0.95 12 0.00 1154.00 9841.00 12900 20240626 -27.83 7100 20240419 31.13 9960 -6.53 20250324 7350 26.67 20250310 12900 -27.83 20240626 7100 31.13 20240419 1.96 Y 051160 500 77 억 1397199 N N 12073 N 00 N
10 20250411 160506 57 100.00 KOSDAQ IT 서비스 N N N N N 9220 80 2 0.88 590811235 64524 122.50 9050 9270 9010 11880 6400 9140 9156.46 9.05 0 -2730 9346 9242 9126 9022 8906 9295 9075 77 2740 500 6580 10 1 15474430 1427 7.99 0.94 12 0.42 1154.00 9841.00 12900 20240626 -28.53 7100 20240419 29.86 9960 -7.43 20250324 7350 25.44 20250310 12900 -28.53 20240626 7100 29.86 20240419 2.06 Y 051160 500 77 억 1399931 N N 12073 N 00 N
11 20250411 150510 57 100.00 KOSDAQ IT 서비스 N N N N N 9230 90 2 0.98 565491820 61776 117.28 9050 9270 9010 11880 6400 9140 9153.91 9.05 0 -2695 9346 9242 9126 9022 8906 9295 9075 77 2740 500 6580 10 1 15474430 1428 8.00 0.94 12 0.40 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 2.06 Y 051160 500 77 억 1399931 N N 7082 N 00 N
12 20250411 140510 57 100.00 KOSDAQ IT 서비스 N N N N N 9230 90 2 0.98 476986570 52179 99.06 9050 9270 9010 11880 6400 9140 9141.35 9.05 0 -3664 9346 9242 9126 9022 8906 9295 9075 77 2740 500 6580 10 1 15474430 1428 8.00 0.94 12 0.34 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 2.06 Y 051160 500 77 억 1399931 N N 7082 N 00 N