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
052400/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
20250404,160502,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,35100,3350,2,10.55,131599146025,3774290,145.46,34500,39000,30000,41250,22250,31750,34867.12,2.99,0,-127612,38383,35066,32083,28766,25783,36725,30425,78,9500,500,20320,50,1,14563291,5112,17.30,2.55,12,25.92,2029.00,13749.00,39000,20250404,-10.00,12000,20240805,192.50,39000,-10.00,20250404,20500,71.22,20250203,39000,-10.00,20250404,12000,192.50,20240805,2.21,Y,052400,500,77 억,,434968,N,N,36766,N,00,N
20250404,150506,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,34000,2250,2,7.09,127307687650,3650352,140.68,34500,39000,30000,41250,22250,31750,34875.52,2.99,0,-131906,38383,35066,32083,28766,25783,36725,30425,78,9500,500,20320,50,1,14563291,4952,16.76,2.47,12,25.07,2029.00,13749.00,39000,20250404,-12.82,12000,20240805,183.33,39000,-12.82,20250404,20500,65.85,20250203,39000,-12.82,20250404,12000,183.33,20240805,2.21,Y,052400,500,77 억,,434968,N,N,0,N,00,N
20250404,140507,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,33300,1550,2,4.88,121030671300,3464813,133.53,34500,39000,30000,41250,22250,31750,34931.45,2.99,0,-111293,38383,35066,32083,28766,25783,36725,30425,78,9500,500,20320,50,1,14563291,4850,16.41,2.42,12,23.79,2029.00,13749.00,39000,20250404,-14.62,12000,20240805,177.50,39000,-14.62,20250404,20500,62.44,20250203,39000,-14.62,20250404,12000,177.50,20240805,2.21,Y,052400,500,77 억,,434968,N,N,0,N,00,N
20250404,130507,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,33400,1650,2,5.20,113482184775,3241248,124.91,34500,39000,30000,41250,22250,31750,35011.96,2.99,0,-65307,38383,35066,32083,28766,25783,36725,30425,78,9500,500,20320,50,1,14563291,4864,16.46,2.43,12,22.26,2029.00,13749.00,39000,20250404,-14.36,12000,20240805,178.33,39000,-14.36,20250404,20500,62.93,20250203,39000,-14.36,20250404,12000,178.33,20240805,2.21,Y,052400,500,77 억,,434968,N,N,0,N,00,N
20250404,120502,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,34400,2650,2,8.35,101357291725,2879875,110.99,34500,39000,30000,41250,22250,31750,35195.13,2.99,0,-63087,38383,35066,32083,28766,25783,36725,30425,78,9500,500,20320,50,1,14563291,5010,16.95,2.50,12,19.77,2029.00,13749.00,39000,20250404,-11.79,12000,20240805,186.67,39000,-11.79,20250404,20500,67.80,20250203,39000,-11.79,20250404,12000,186.67,20240805,2.21,Y,052400,500,77 억,,434968,N,N,0,N,00,N
20250404,110505,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,31100,-650,5,-2.05,33685424850,986403,38.01,34500,36250,31100,41250,22250,31750,34149.96,2.99,0,-29227,38383,35066,32083,28766,25783,36725,30425,78,9500,500,20320,50,1,14563291,4529,15.33,2.26,12,6.77,2029.00,13749.00,36250,20250404,-14.21,12000,20240805,159.17,36250,-14.21,20250404,20500,51.71,20250203,36250,-14.21,20250404,12000,159.17,20240805,2.21,Y,052400,500,77 억,,434968,Y,N,0,N,00,N
20250404,100505,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,34550,2800,2,8.82,18626913700,548060,21.12,34500,34900,32450,41250,22250,31750,33987.33,2.99,0,-43057,38383,35066,32083,28766,25783,36725,30425,78,9500,500,20320,50,1,14563291,5032,17.03,2.51,12,3.76,2029.00,13749.00,35400,20250403,-2.40,12000,20240805,187.92,35400,-2.40,20250403,20500,68.54,20250203,35400,-2.40,20250403,12000,187.92,20240805,2.21,Y,052400,500,77 억,,434968,N,N,0,N,00,N
20250404,090507,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,33450,1700,2,5.35,5391130900,158293,6.10,34500,34900,32900,41250,22250,31750,34059.11,2.99,0,-51174,38383,35066,32083,28766,25783,36725,30425,78,9500,500,20320,50,1,14563291,4871,16.49,2.43,12,1.09,2029.00,13749.00,35400,20250403,-5.51,12000,20240805,178.75,35400,-5.51,20250403,20500,63.17,20250203,35400,-5.51,20250403,12000,178.75,20240805,2.21,Y,052400,500,77 억,,434968,N,N,0,N,00,N
20250403,160457,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,31750,3500,2,12.39,84778843675,2594794,476.51,29100,35400,29100,36700,19800,28250,32673.66,2.44,0,65343,31416,29832,28716,27132,26016,29275,26575,78,8450,500,18080,50,1,14563291,4624,15.65,2.31,12,17.82,2029.00,13749.00,35400,20250403,-10.31,12000,20240805,164.58,35400,-10.31,20250403,20500,54.88,20250203,35400,-10.31,20250403,12000,164.58,20240805,2.80,N,052400,500,77 억,,354793,N,N,26173,N,00,N
20250403,150501,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,30950,2700,2,9.56,81306327425,2484394,456.24,29100,35400,29100,36700,19800,28250,32726.83,2.44,0,81856,31416,29832,28716,27132,26016,29275,26575,78,8450,500,18080,50,1,14563291,4507,15.25,2.25,12,17.06,2029.00,13749.00,35400,20250403,-12.57,12000,20240805,157.92,35400,-12.57,20250403,20500,50.98,20250203,35400,-12.57,20250403,12000,157.92,20240805,2.80,N,052400,500,77 억,,354793,N,N,26173,N,00,N
20250403,140501,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,31150,2900,2,10.27,72450431000,2198362,403.71,29100,35400,29100,36700,19800,28250,32956.55,2.44,0,56766,31416,29832,28716,27132,26016,29275,26575,78,8450,500,18080,50,1,14563291,4536,15.35,2.27,12,15.10,2029.00,13749.00,35400,20250403,-12.01,12000,20240805,159.58,35400,-12.01,20250403,20500,51.95,20250203,35400,-12.01,20250403,12000,159.58,20240805,2.80,N,052400,500,77 억,,354793,N,N,26173,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 160502 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 35100 3350 2 10.55 131599146025 3774290 145.46 34500 39000 30000 41250 22250 31750 34867.12 2.99 0 -127612 38383 35066 32083 28766 25783 36725 30425 78 9500 500 20320 50 1 14563291 5112 17.30 2.55 12 25.92 2029.00 13749.00 39000 20250404 -10.00 12000 20240805 192.50 39000 -10.00 20250404 20500 71.22 20250203 39000 -10.00 20250404 12000 192.50 20240805 2.21 Y 052400 500 77 억 434968 N N 36766 N 00 N
3 20250404 150506 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 34000 2250 2 7.09 127307687650 3650352 140.68 34500 39000 30000 41250 22250 31750 34875.52 2.99 0 -131906 38383 35066 32083 28766 25783 36725 30425 78 9500 500 20320 50 1 14563291 4952 16.76 2.47 12 25.07 2029.00 13749.00 39000 20250404 -12.82 12000 20240805 183.33 39000 -12.82 20250404 20500 65.85 20250203 39000 -12.82 20250404 12000 183.33 20240805 2.21 Y 052400 500 77 억 434968 N N 0 N 00 N
4 20250404 140507 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 33300 1550 2 4.88 121030671300 3464813 133.53 34500 39000 30000 41250 22250 31750 34931.45 2.99 0 -111293 38383 35066 32083 28766 25783 36725 30425 78 9500 500 20320 50 1 14563291 4850 16.41 2.42 12 23.79 2029.00 13749.00 39000 20250404 -14.62 12000 20240805 177.50 39000 -14.62 20250404 20500 62.44 20250203 39000 -14.62 20250404 12000 177.50 20240805 2.21 Y 052400 500 77 억 434968 N N 0 N 00 N
5 20250404 130507 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 33400 1650 2 5.20 113482184775 3241248 124.91 34500 39000 30000 41250 22250 31750 35011.96 2.99 0 -65307 38383 35066 32083 28766 25783 36725 30425 78 9500 500 20320 50 1 14563291 4864 16.46 2.43 12 22.26 2029.00 13749.00 39000 20250404 -14.36 12000 20240805 178.33 39000 -14.36 20250404 20500 62.93 20250203 39000 -14.36 20250404 12000 178.33 20240805 2.21 Y 052400 500 77 억 434968 N N 0 N 00 N
6 20250404 120502 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 34400 2650 2 8.35 101357291725 2879875 110.99 34500 39000 30000 41250 22250 31750 35195.13 2.99 0 -63087 38383 35066 32083 28766 25783 36725 30425 78 9500 500 20320 50 1 14563291 5010 16.95 2.50 12 19.77 2029.00 13749.00 39000 20250404 -11.79 12000 20240805 186.67 39000 -11.79 20250404 20500 67.80 20250203 39000 -11.79 20250404 12000 186.67 20240805 2.21 Y 052400 500 77 억 434968 N N 0 N 00 N
7 20250404 110505 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 31100 -650 5 -2.05 33685424850 986403 38.01 34500 36250 31100 41250 22250 31750 34149.96 2.99 0 -29227 38383 35066 32083 28766 25783 36725 30425 78 9500 500 20320 50 1 14563291 4529 15.33 2.26 12 6.77 2029.00 13749.00 36250 20250404 -14.21 12000 20240805 159.17 36250 -14.21 20250404 20500 51.71 20250203 36250 -14.21 20250404 12000 159.17 20240805 2.21 Y 052400 500 77 억 434968 Y N 0 N 00 N
8 20250404 100505 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 34550 2800 2 8.82 18626913700 548060 21.12 34500 34900 32450 41250 22250 31750 33987.33 2.99 0 -43057 38383 35066 32083 28766 25783 36725 30425 78 9500 500 20320 50 1 14563291 5032 17.03 2.51 12 3.76 2029.00 13749.00 35400 20250403 -2.40 12000 20240805 187.92 35400 -2.40 20250403 20500 68.54 20250203 35400 -2.40 20250403 12000 187.92 20240805 2.21 Y 052400 500 77 억 434968 N N 0 N 00 N
9 20250404 090507 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 33450 1700 2 5.35 5391130900 158293 6.10 34500 34900 32900 41250 22250 31750 34059.11 2.99 0 -51174 38383 35066 32083 28766 25783 36725 30425 78 9500 500 20320 50 1 14563291 4871 16.49 2.43 12 1.09 2029.00 13749.00 35400 20250403 -5.51 12000 20240805 178.75 35400 -5.51 20250403 20500 63.17 20250203 35400 -5.51 20250403 12000 178.75 20240805 2.21 Y 052400 500 77 억 434968 N N 0 N 00 N
10 20250403 160457 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 31750 3500 2 12.39 84778843675 2594794 476.51 29100 35400 29100 36700 19800 28250 32673.66 2.44 0 65343 31416 29832 28716 27132 26016 29275 26575 78 8450 500 18080 50 1 14563291 4624 15.65 2.31 12 17.82 2029.00 13749.00 35400 20250403 -10.31 12000 20240805 164.58 35400 -10.31 20250403 20500 54.88 20250203 35400 -10.31 20250403 12000 164.58 20240805 2.80 N 052400 500 77 억 354793 N N 26173 N 00 N
11 20250403 150501 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 30950 2700 2 9.56 81306327425 2484394 456.24 29100 35400 29100 36700 19800 28250 32726.83 2.44 0 81856 31416 29832 28716 27132 26016 29275 26575 78 8450 500 18080 50 1 14563291 4507 15.25 2.25 12 17.06 2029.00 13749.00 35400 20250403 -12.57 12000 20240805 157.92 35400 -12.57 20250403 20500 50.98 20250203 35400 -12.57 20250403 12000 157.92 20240805 2.80 N 052400 500 77 억 354793 N N 26173 N 00 N
12 20250403 140501 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 31150 2900 2 10.27 72450431000 2198362 403.71 29100 35400 29100 36700 19800 28250 32956.55 2.44 0 56766 31416 29832 28716 27132 26016 29275 26575 78 8450 500 18080 50 1 14563291 4536 15.35 2.27 12 15.10 2029.00 13749.00 35400 20250403 -12.01 12000 20240805 159.58 35400 -12.01 20250403 20500 51.95 20250203 35400 -12.01 20250403 12000 159.58 20240805 2.80 N 052400 500 77 억 354793 N N 26173 N 00 N