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
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
20250414,160513,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,42950,-600,5,-1.38,30580604125,729675,65.90,42000,43500,40450,56600,30500,43550,41908.52,1.67,0,3647,48816,46182,43616,40982,38416,44900,39700,78,13050,500,0,50,1,14563291,6255,21.17,3.12,12,5.01,2029.00,13749.00,49500,20250409,-13.23,12000,20240805,257.92,49500,-13.23,20250409,20500,109.51,20250203,49500,-13.23,20250409,12000,257.92,20240805,3.09,Y,052400,500,77 억,,243008,N,N,10165,N,02,N
20250414,150517,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,43050,-500,5,-1.15,28678753000,685618,61.92,42000,43300,40450,56600,30500,43550,41828.24,1.67,0,10033,48816,46182,43616,40982,38416,44900,39700,78,13050,500,0,50,1,14563291,6269,21.22,3.13,12,4.71,2029.00,13749.00,49500,20250409,-13.03,12000,20240805,258.75,49500,-13.03,20250409,20500,110.00,20250203,49500,-13.03,20250409,12000,258.75,20240805,3.09,Y,052400,500,77 억,,243008,N,N,7746,N,02,N
20250414,140516,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,41900,-1650,5,-3.79,25570089275,612785,55.34,42000,43300,40450,56600,30500,43550,41726.70,1.67,0,15225,48816,46182,43616,40982,38416,44900,39700,78,13050,500,0,50,1,14563291,6102,20.65,3.05,12,4.21,2029.00,13749.00,49500,20250409,-15.35,12000,20240805,249.17,49500,-15.35,20250409,20500,104.39,20250203,49500,-15.35,20250409,12000,249.17,20240805,3.09,Y,052400,500,77 억,,243008,N,N,7746,N,02,N
20250414,130516,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,41900,-1650,5,-3.79,19840486100,478487,43.21,42000,42450,40450,56600,30500,43550,41463.63,1.67,0,20151,48816,46182,43616,40982,38416,44900,39700,78,13050,500,0,50,1,14563291,6102,20.65,3.05,12,3.29,2029.00,13749.00,49500,20250409,-15.35,12000,20240805,249.17,49500,-15.35,20250409,20500,104.39,20250203,49500,-15.35,20250409,12000,249.17,20240805,3.09,Y,052400,500,77 억,,243008,N,N,7746,N,02,N
20250414,120518,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,41650,-1900,5,-4.36,17948179075,433101,39.11,42000,42450,40450,56600,30500,43550,41439.51,1.67,0,15569,48816,46182,43616,40982,38416,44900,39700,78,13050,500,0,50,1,14563291,6066,20.53,3.03,12,2.97,2029.00,13749.00,49500,20250409,-15.86,12000,20240805,247.08,49500,-15.86,20250409,20500,103.17,20250203,49500,-15.86,20250409,12000,247.08,20240805,3.09,Y,052400,500,77 억,,243008,N,N,7746,N,02,N
20250414,110515,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,41150,-2400,5,-5.51,15885596950,383526,34.64,42000,42450,40450,56600,30500,43550,41418.06,1.67,0,899,48816,46182,43616,40982,38416,44900,39700,78,13050,500,0,50,1,14563291,5993,20.28,2.99,12,2.63,2029.00,13749.00,49500,20250409,-16.87,12000,20240805,242.92,49500,-16.87,20250409,20500,100.73,20250203,49500,-16.87,20250409,12000,242.92,20240805,3.09,Y,052400,500,77 억,,243008,N,N,7746,N,02,N
20250414,100517,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,41650,-1900,5,-4.36,12469342700,300617,27.15,42000,42450,40450,56600,30500,43550,41476.93,1.67,0,-4106,48816,46182,43616,40982,38416,44900,39700,78,13050,500,0,50,1,14563291,6066,20.53,3.03,12,2.06,2029.00,13749.00,49500,20250409,-15.86,12000,20240805,247.08,49500,-15.86,20250409,20500,103.17,20250203,49500,-15.86,20250409,12000,247.08,20240805,3.09,Y,052400,500,77 억,,243008,N,N,7746,N,02,N
20250414,090517,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,41750,-1800,5,-4.13,2891485400,69052,6.24,42000,42450,41300,56600,30500,43550,41866.10,1.67,0,5536,48816,46182,43616,40982,38416,44900,39700,78,13050,500,0,50,1,14563291,6080,20.58,3.04,12,0.47,2029.00,13749.00,49500,20250409,-15.66,12000,20240805,247.92,49500,-15.66,20250409,20500,103.66,20250203,49500,-15.66,20250409,12000,247.92,20240805,3.09,Y,052400,500,77 억,,243008,N,N,7746,N,02,N
20250411,160511,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,43550,-1900,5,-4.18,47131696850,1090033,133.64,45600,46250,41050,59000,31850,45450,43235.90,1.68,0,-20129,48283,46866,45183,43766,42083,47575,44475,78,13550,500,0,50,1,14563291,6342,21.46,3.17,12,7.48,2029.00,13749.00,49500,20250409,-12.02,12000,20240805,262.92,49500,-12.02,20250409,20500,112.44,20250203,49500,-12.02,20250409,12000,262.92,20240805,3.31,Y,052400,500,77 억,,245225,N,N,7746,N,02,N
20250411,150515,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,43550,-1900,5,-4.18,41442905975,961646,117.90,45600,46250,41050,59000,31850,45450,43092.74,1.68,0,-8755,48283,46866,45183,43766,42083,47575,44475,78,13550,500,0,50,1,14563291,6342,21.46,3.17,12,6.60,2029.00,13749.00,49500,20250409,-12.02,12000,20240805,262.92,49500,-12.02,20250409,20500,112.44,20250203,49500,-12.02,20250409,12000,262.92,20240805,3.31,Y,052400,500,77 억,,245225,N,N,10005,N,02,N
20250411,140515,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,43900,-1550,5,-3.41,37025697575,860870,105.55,45600,46250,41050,59000,31850,45450,43006.08,1.68,0,-7436,48283,46866,45183,43766,42083,47575,44475,78,13550,500,0,50,1,14563291,6393,21.64,3.19,12,5.91,2029.00,13749.00,49500,20250409,-11.31,12000,20240805,265.83,49500,-11.31,20250409,20500,114.15,20250203,49500,-11.31,20250409,12000,265.83,20240805,3.31,Y,052400,500,77 억,,245225,N,N,10005,N,02,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 160513 53 100.00 KOSDAQ IT 서비스 N N N N N 42950 -600 5 -1.38 30580604125 729675 65.90 42000 43500 40450 56600 30500 43550 41908.52 1.67 0 3647 48816 46182 43616 40982 38416 44900 39700 78 13050 500 0 50 1 14563291 6255 21.17 3.12 12 5.01 2029.00 13749.00 49500 20250409 -13.23 12000 20240805 257.92 49500 -13.23 20250409 20500 109.51 20250203 49500 -13.23 20250409 12000 257.92 20240805 3.09 Y 052400 500 77 억 243008 N N 10165 N 02 N
3 20250414 150517 53 100.00 KOSDAQ IT 서비스 N N N N N 43050 -500 5 -1.15 28678753000 685618 61.92 42000 43300 40450 56600 30500 43550 41828.24 1.67 0 10033 48816 46182 43616 40982 38416 44900 39700 78 13050 500 0 50 1 14563291 6269 21.22 3.13 12 4.71 2029.00 13749.00 49500 20250409 -13.03 12000 20240805 258.75 49500 -13.03 20250409 20500 110.00 20250203 49500 -13.03 20250409 12000 258.75 20240805 3.09 Y 052400 500 77 억 243008 N N 7746 N 02 N
4 20250414 140516 53 100.00 KOSDAQ IT 서비스 N N N N N 41900 -1650 5 -3.79 25570089275 612785 55.34 42000 43300 40450 56600 30500 43550 41726.70 1.67 0 15225 48816 46182 43616 40982 38416 44900 39700 78 13050 500 0 50 1 14563291 6102 20.65 3.05 12 4.21 2029.00 13749.00 49500 20250409 -15.35 12000 20240805 249.17 49500 -15.35 20250409 20500 104.39 20250203 49500 -15.35 20250409 12000 249.17 20240805 3.09 Y 052400 500 77 억 243008 N N 7746 N 02 N
5 20250414 130516 53 100.00 KOSDAQ IT 서비스 N N N N N 41900 -1650 5 -3.79 19840486100 478487 43.21 42000 42450 40450 56600 30500 43550 41463.63 1.67 0 20151 48816 46182 43616 40982 38416 44900 39700 78 13050 500 0 50 1 14563291 6102 20.65 3.05 12 3.29 2029.00 13749.00 49500 20250409 -15.35 12000 20240805 249.17 49500 -15.35 20250409 20500 104.39 20250203 49500 -15.35 20250409 12000 249.17 20240805 3.09 Y 052400 500 77 억 243008 N N 7746 N 02 N
6 20250414 120518 53 100.00 KOSDAQ IT 서비스 N N N N N 41650 -1900 5 -4.36 17948179075 433101 39.11 42000 42450 40450 56600 30500 43550 41439.51 1.67 0 15569 48816 46182 43616 40982 38416 44900 39700 78 13050 500 0 50 1 14563291 6066 20.53 3.03 12 2.97 2029.00 13749.00 49500 20250409 -15.86 12000 20240805 247.08 49500 -15.86 20250409 20500 103.17 20250203 49500 -15.86 20250409 12000 247.08 20240805 3.09 Y 052400 500 77 억 243008 N N 7746 N 02 N
7 20250414 110515 53 100.00 KOSDAQ IT 서비스 N N N N N 41150 -2400 5 -5.51 15885596950 383526 34.64 42000 42450 40450 56600 30500 43550 41418.06 1.67 0 899 48816 46182 43616 40982 38416 44900 39700 78 13050 500 0 50 1 14563291 5993 20.28 2.99 12 2.63 2029.00 13749.00 49500 20250409 -16.87 12000 20240805 242.92 49500 -16.87 20250409 20500 100.73 20250203 49500 -16.87 20250409 12000 242.92 20240805 3.09 Y 052400 500 77 억 243008 N N 7746 N 02 N
8 20250414 100517 53 100.00 KOSDAQ IT 서비스 N N N N N 41650 -1900 5 -4.36 12469342700 300617 27.15 42000 42450 40450 56600 30500 43550 41476.93 1.67 0 -4106 48816 46182 43616 40982 38416 44900 39700 78 13050 500 0 50 1 14563291 6066 20.53 3.03 12 2.06 2029.00 13749.00 49500 20250409 -15.86 12000 20240805 247.08 49500 -15.86 20250409 20500 103.17 20250203 49500 -15.86 20250409 12000 247.08 20240805 3.09 Y 052400 500 77 억 243008 N N 7746 N 02 N
9 20250414 090517 53 100.00 KOSDAQ IT 서비스 N N N N N 41750 -1800 5 -4.13 2891485400 69052 6.24 42000 42450 41300 56600 30500 43550 41866.10 1.67 0 5536 48816 46182 43616 40982 38416 44900 39700 78 13050 500 0 50 1 14563291 6080 20.58 3.04 12 0.47 2029.00 13749.00 49500 20250409 -15.66 12000 20240805 247.92 49500 -15.66 20250409 20500 103.66 20250203 49500 -15.66 20250409 12000 247.92 20240805 3.09 Y 052400 500 77 억 243008 N N 7746 N 02 N
10 20250411 160511 53 100.00 KOSDAQ IT 서비스 N N N N N 43550 -1900 5 -4.18 47131696850 1090033 133.64 45600 46250 41050 59000 31850 45450 43235.90 1.68 0 -20129 48283 46866 45183 43766 42083 47575 44475 78 13550 500 0 50 1 14563291 6342 21.46 3.17 12 7.48 2029.00 13749.00 49500 20250409 -12.02 12000 20240805 262.92 49500 -12.02 20250409 20500 112.44 20250203 49500 -12.02 20250409 12000 262.92 20240805 3.31 Y 052400 500 77 억 245225 N N 7746 N 02 N
11 20250411 150515 53 100.00 KOSDAQ IT 서비스 N N N N N 43550 -1900 5 -4.18 41442905975 961646 117.90 45600 46250 41050 59000 31850 45450 43092.74 1.68 0 -8755 48283 46866 45183 43766 42083 47575 44475 78 13550 500 0 50 1 14563291 6342 21.46 3.17 12 6.60 2029.00 13749.00 49500 20250409 -12.02 12000 20240805 262.92 49500 -12.02 20250409 20500 112.44 20250203 49500 -12.02 20250409 12000 262.92 20240805 3.31 Y 052400 500 77 억 245225 N N 10005 N 02 N
12 20250411 140515 53 100.00 KOSDAQ IT 서비스 N N N N N 43900 -1550 5 -3.41 37025697575 860870 105.55 45600 46250 41050 59000 31850 45450 43006.08 1.68 0 -7436 48283 46866 45183 43766 42083 47575 44475 78 13550 500 0 50 1 14563291 6393 21.64 3.19 12 5.91 2029.00 13749.00 49500 20250409 -11.31 12000 20240805 265.83 49500 -11.31 20250409 20500 114.15 20250203 49500 -11.31 20250409 12000 265.83 20240805 3.31 Y 052400 500 77 억 245225 N N 10005 N 02 N