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
052460/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
20250414,160514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2165,55,2,2.61,179335931,83402,143.14,2090,2200,2080,2740,1480,2110,2150.27,4.16,0,15178,2188,2149,2071,2032,1954,2168,2051,73,630,500,1470,5,1,14607936,316,-34.37,0.73,12,0.57,-63.00,2977.00,3825,20240521,-43.40,1839,20250404,17.73,3330,-34.98,20250109,1839,17.73,20250404,3825,-43.40,20240521,1839,17.73,20250404,1.30,Y,052460,500,73 억,,607180,N,N,0,N,00,N
20250414,150518,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2165,55,2,2.61,166998701,77706,133.37,2090,2200,2080,2740,1480,2110,2149.12,4.16,0,14369,2188,2149,2071,2032,1954,2168,2051,73,630,500,1470,5,1,14607936,316,-34.37,0.73,12,0.53,-63.00,2977.00,3825,20240521,-43.40,1839,20250404,17.73,3330,-34.98,20250109,1839,17.73,20250404,3825,-43.40,20240521,1839,17.73,20250404,1.30,Y,052460,500,73 억,,607180,N,N,0,N,00,N
20250414,140517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2155,45,2,2.13,157722781,73416,126.00,2090,2200,2080,2740,1480,2110,2148.36,4.16,0,13441,2188,2149,2071,2032,1954,2168,2051,73,630,500,1470,5,1,14607936,315,-34.21,0.72,12,0.50,-63.00,2977.00,3825,20240521,-43.66,1839,20250404,17.18,3330,-35.29,20250109,1839,17.18,20250404,3825,-43.66,20240521,1839,17.18,20250404,1.30,Y,052460,500,73 억,,607180,N,N,0,N,00,N
20250414,130517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2160,50,2,2.37,150438686,70037,120.20,2090,2200,2080,2740,1480,2110,2148.00,4.16,0,13110,2188,2149,2071,2032,1954,2168,2051,73,630,500,1470,5,1,14607936,316,-34.29,0.73,12,0.48,-63.00,2977.00,3825,20240521,-43.53,1839,20250404,17.46,3330,-35.14,20250109,1839,17.46,20250404,3825,-43.53,20240521,1839,17.46,20250404,1.30,Y,052460,500,73 억,,607180,N,N,0,N,00,N
20250414,120519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2150,40,2,1.90,136559361,63587,109.13,2090,2200,2080,2740,1480,2110,2147.62,4.16,0,9337,2188,2149,2071,2032,1954,2168,2051,73,630,500,1470,5,1,14607936,314,-34.13,0.72,12,0.44,-63.00,2977.00,3825,20240521,-43.79,1839,20250404,16.91,3330,-35.44,20250109,1839,16.91,20250404,3825,-43.79,20240521,1839,16.91,20250404,1.30,Y,052460,500,73 억,,607180,N,N,0,N,00,N
20250414,110516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2160,50,2,2.37,126937271,59118,101.46,2090,2200,2080,2740,1480,2110,2147.20,4.16,0,7251,2188,2149,2071,2032,1954,2168,2051,73,630,500,1470,5,1,14607936,316,-34.29,0.73,12,0.40,-63.00,2977.00,3825,20240521,-43.53,1839,20250404,17.46,3330,-35.14,20250109,1839,17.46,20250404,3825,-43.53,20240521,1839,17.46,20250404,1.30,Y,052460,500,73 억,,607180,N,N,0,N,00,N
20250414,100517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2140,30,2,1.42,85370735,40005,68.66,2090,2175,2080,2740,1480,2110,2134.02,4.16,0,6231,2188,2149,2071,2032,1954,2168,2051,73,630,500,1470,5,1,14607936,313,-33.97,0.72,12,0.27,-63.00,2977.00,3825,20240521,-44.05,1839,20250404,16.37,3330,-35.74,20250109,1839,16.37,20250404,3825,-44.05,20240521,1839,16.37,20250404,1.30,Y,052460,500,73 억,,607180,N,N,0,N,00,N
20250414,090518,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2125,15,2,0.71,18244055,8718,14.96,2090,2125,2080,2740,1480,2110,2092.63,4.16,0,1219,2188,2149,2071,2032,1954,2168,2051,73,630,500,1470,5,1,14607936,310,-33.73,0.71,12,0.06,-63.00,2977.00,3825,20240521,-44.44,1839,20250404,15.55,3330,-36.19,20250109,1839,15.55,20250404,3825,-44.44,20240521,1839,15.55,20250404,1.30,Y,052460,500,73 억,,607180,N,N,0,N,00,N
20250411,160511,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2110,110,2,5.50,117557927,57351,70.09,2000,2110,1993,2600,1400,2000,2049.69,4.11,0,6961,2089,2044,2000,1955,1911,2067,1978,73,600,500,1400,5,1,14607936,308,-33.49,0.71,12,0.39,-63.00,2977.00,3825,20240521,-44.84,1839,20250404,14.74,3330,-36.64,20250109,1839,14.74,20250404,3825,-44.84,20240521,1839,14.74,20250404,1.26,Y,052460,500,73 억,,600294,N,N,3880,N,00,N
20250411,150515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2055,55,2,2.75,89766432,44128,53.93,2000,2075,1993,2600,1400,2000,2034.23,4.11,0,4864,2089,2044,2000,1955,1911,2067,1978,73,600,500,1400,5,1,14607936,300,-32.62,0.69,12,0.30,-63.00,2977.00,3825,20240521,-46.27,1839,20250404,11.75,3330,-38.29,20250109,1839,11.75,20250404,3825,-46.27,20240521,1839,11.75,20250404,1.26,Y,052460,500,73 억,,600294,N,N,3880,N,00,N
20250411,140515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2050,50,2,2.50,65520902,32367,39.56,2000,2060,1993,2600,1400,2000,2024.31,4.11,0,7095,2089,2044,2000,1955,1911,2067,1978,73,600,500,1400,5,1,14607936,299,-32.54,0.69,12,0.22,-63.00,2977.00,3825,20240521,-46.41,1839,20250404,11.47,3330,-38.44,20250109,1839,11.47,20250404,3825,-46.41,20240521,1839,11.47,20250404,1.26,Y,052460,500,73 억,,600294,N,N,3880,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 160514 57 100.00 KOSDAQ IT 서비스 N N N N N 2165 55 2 2.61 179335931 83402 143.14 2090 2200 2080 2740 1480 2110 2150.27 4.16 0 15178 2188 2149 2071 2032 1954 2168 2051 73 630 500 1470 5 1 14607936 316 -34.37 0.73 12 0.57 -63.00 2977.00 3825 20240521 -43.40 1839 20250404 17.73 3330 -34.98 20250109 1839 17.73 20250404 3825 -43.40 20240521 1839 17.73 20250404 1.30 Y 052460 500 73 억 607180 N N 0 N 00 N
3 20250414 150518 57 100.00 KOSDAQ IT 서비스 N N N N N 2165 55 2 2.61 166998701 77706 133.37 2090 2200 2080 2740 1480 2110 2149.12 4.16 0 14369 2188 2149 2071 2032 1954 2168 2051 73 630 500 1470 5 1 14607936 316 -34.37 0.73 12 0.53 -63.00 2977.00 3825 20240521 -43.40 1839 20250404 17.73 3330 -34.98 20250109 1839 17.73 20250404 3825 -43.40 20240521 1839 17.73 20250404 1.30 Y 052460 500 73 억 607180 N N 0 N 00 N
4 20250414 140517 57 100.00 KOSDAQ IT 서비스 N N N N N 2155 45 2 2.13 157722781 73416 126.00 2090 2200 2080 2740 1480 2110 2148.36 4.16 0 13441 2188 2149 2071 2032 1954 2168 2051 73 630 500 1470 5 1 14607936 315 -34.21 0.72 12 0.50 -63.00 2977.00 3825 20240521 -43.66 1839 20250404 17.18 3330 -35.29 20250109 1839 17.18 20250404 3825 -43.66 20240521 1839 17.18 20250404 1.30 Y 052460 500 73 억 607180 N N 0 N 00 N
5 20250414 130517 57 100.00 KOSDAQ IT 서비스 N N N N N 2160 50 2 2.37 150438686 70037 120.20 2090 2200 2080 2740 1480 2110 2148.00 4.16 0 13110 2188 2149 2071 2032 1954 2168 2051 73 630 500 1470 5 1 14607936 316 -34.29 0.73 12 0.48 -63.00 2977.00 3825 20240521 -43.53 1839 20250404 17.46 3330 -35.14 20250109 1839 17.46 20250404 3825 -43.53 20240521 1839 17.46 20250404 1.30 Y 052460 500 73 억 607180 N N 0 N 00 N
6 20250414 120519 57 100.00 KOSDAQ IT 서비스 N N N N N 2150 40 2 1.90 136559361 63587 109.13 2090 2200 2080 2740 1480 2110 2147.62 4.16 0 9337 2188 2149 2071 2032 1954 2168 2051 73 630 500 1470 5 1 14607936 314 -34.13 0.72 12 0.44 -63.00 2977.00 3825 20240521 -43.79 1839 20250404 16.91 3330 -35.44 20250109 1839 16.91 20250404 3825 -43.79 20240521 1839 16.91 20250404 1.30 Y 052460 500 73 억 607180 N N 0 N 00 N
7 20250414 110516 57 100.00 KOSDAQ IT 서비스 N N N N N 2160 50 2 2.37 126937271 59118 101.46 2090 2200 2080 2740 1480 2110 2147.20 4.16 0 7251 2188 2149 2071 2032 1954 2168 2051 73 630 500 1470 5 1 14607936 316 -34.29 0.73 12 0.40 -63.00 2977.00 3825 20240521 -43.53 1839 20250404 17.46 3330 -35.14 20250109 1839 17.46 20250404 3825 -43.53 20240521 1839 17.46 20250404 1.30 Y 052460 500 73 억 607180 N N 0 N 00 N
8 20250414 100517 57 100.00 KOSDAQ IT 서비스 N N N N N 2140 30 2 1.42 85370735 40005 68.66 2090 2175 2080 2740 1480 2110 2134.02 4.16 0 6231 2188 2149 2071 2032 1954 2168 2051 73 630 500 1470 5 1 14607936 313 -33.97 0.72 12 0.27 -63.00 2977.00 3825 20240521 -44.05 1839 20250404 16.37 3330 -35.74 20250109 1839 16.37 20250404 3825 -44.05 20240521 1839 16.37 20250404 1.30 Y 052460 500 73 억 607180 N N 0 N 00 N
9 20250414 090518 57 100.00 KOSDAQ IT 서비스 N N N N N 2125 15 2 0.71 18244055 8718 14.96 2090 2125 2080 2740 1480 2110 2092.63 4.16 0 1219 2188 2149 2071 2032 1954 2168 2051 73 630 500 1470 5 1 14607936 310 -33.73 0.71 12 0.06 -63.00 2977.00 3825 20240521 -44.44 1839 20250404 15.55 3330 -36.19 20250109 1839 15.55 20250404 3825 -44.44 20240521 1839 15.55 20250404 1.30 Y 052460 500 73 억 607180 N N 0 N 00 N
10 20250411 160511 57 100.00 KOSDAQ IT 서비스 N N N N N 2110 110 2 5.50 117557927 57351 70.09 2000 2110 1993 2600 1400 2000 2049.69 4.11 0 6961 2089 2044 2000 1955 1911 2067 1978 73 600 500 1400 5 1 14607936 308 -33.49 0.71 12 0.39 -63.00 2977.00 3825 20240521 -44.84 1839 20250404 14.74 3330 -36.64 20250109 1839 14.74 20250404 3825 -44.84 20240521 1839 14.74 20250404 1.26 Y 052460 500 73 억 600294 N N 3880 N 00 N
11 20250411 150515 57 100.00 KOSDAQ IT 서비스 N N N N N 2055 55 2 2.75 89766432 44128 53.93 2000 2075 1993 2600 1400 2000 2034.23 4.11 0 4864 2089 2044 2000 1955 1911 2067 1978 73 600 500 1400 5 1 14607936 300 -32.62 0.69 12 0.30 -63.00 2977.00 3825 20240521 -46.27 1839 20250404 11.75 3330 -38.29 20250109 1839 11.75 20250404 3825 -46.27 20240521 1839 11.75 20250404 1.26 Y 052460 500 73 억 600294 N N 3880 N 00 N
12 20250411 140515 57 100.00 KOSDAQ IT 서비스 N N N N N 2050 50 2 2.50 65520902 32367 39.56 2000 2060 1993 2600 1400 2000 2024.31 4.11 0 7095 2089 2044 2000 1955 1911 2067 1978 73 600 500 1400 5 1 14607936 299 -32.54 0.69 12 0.22 -63.00 2977.00 3825 20240521 -46.41 1839 20250404 11.47 3330 -38.44 20250109 1839 11.47 20250404 3825 -46.41 20240521 1839 11.47 20250404 1.26 Y 052460 500 73 억 600294 N N 3880 N 00 N