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
052790/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
20250414,160516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6640,-30,5,-0.45,99271530,14973,43.34,6670,6670,6580,8670,4670,6670,6630.04,48.89,0,-2713,7210,6940,6560,6290,5910,7075,6425,57,2000,500,4800,10,1,11330638,752,10.11,0.31,12,0.13,657.00,21494.00,10800,20240423,-38.52,5660,20241113,17.31,8390,-20.86,20250221,5950,11.60,20250331,10800,-38.52,20240423,5660,17.31,20241113,1.47,Y,052790,500,56 억,,5539937,N,N,204,N,00,N
20250414,150519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6650,-20,5,-0.30,88547240,13354,38.65,6670,6670,6580,8670,4670,6670,6630.77,48.89,0,-2666,7210,6940,6560,6290,5910,7075,6425,57,2000,500,4800,10,1,11330638,753,10.12,0.31,12,0.12,657.00,21494.00,10800,20240423,-38.43,5660,20241113,17.49,8390,-20.74,20250221,5950,11.76,20250331,10800,-38.43,20240423,5660,17.49,20241113,1.47,Y,052790,500,56 억,,5539937,N,N,732,N,00,N
20250414,140519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6650,-20,5,-0.30,61690780,9312,26.95,6670,6670,6580,8670,4670,6670,6624.87,48.89,0,-1428,7210,6940,6560,6290,5910,7075,6425,57,2000,500,4800,10,1,11330638,753,10.12,0.31,12,0.08,657.00,21494.00,10800,20240423,-38.43,5660,20241113,17.49,8390,-20.74,20250221,5950,11.76,20250331,10800,-38.43,20240423,5660,17.49,20241113,1.47,Y,052790,500,56 억,,5539937,N,N,732,N,00,N
20250414,130518,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6620,-50,5,-0.75,49470710,7467,21.61,6670,6670,6580,8670,4670,6670,6625.25,48.89,0,-1651,7210,6940,6560,6290,5910,7075,6425,57,2000,500,4800,10,1,11330638,750,10.08,0.31,12,0.07,657.00,21494.00,10800,20240423,-38.70,5660,20241113,16.96,8390,-21.10,20250221,5950,11.26,20250331,10800,-38.70,20240423,5660,16.96,20241113,1.47,Y,052790,500,56 억,,5539937,N,N,732,N,00,N
20250414,120520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6620,-50,5,-0.75,45585460,6880,19.91,6670,6670,6580,8670,4670,6670,6625.79,48.89,0,-1524,7210,6940,6560,6290,5910,7075,6425,57,2000,500,4800,10,1,11330638,750,10.08,0.31,12,0.06,657.00,21494.00,10800,20240423,-38.70,5660,20241113,16.96,8390,-21.10,20250221,5950,11.26,20250331,10800,-38.70,20240423,5660,16.96,20241113,1.47,Y,052790,500,56 억,,5539937,N,N,732,N,00,N
20250414,110517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6630,-40,5,-0.60,38396130,5794,16.77,6670,6670,6580,8670,4670,6670,6626.88,48.89,0,-1443,7210,6940,6560,6290,5910,7075,6425,57,2000,500,4800,10,1,11330638,751,10.09,0.31,12,0.05,657.00,21494.00,10800,20240423,-38.61,5660,20241113,17.14,8390,-20.98,20250221,5950,11.43,20250331,10800,-38.61,20240423,5660,17.14,20241113,1.47,Y,052790,500,56 억,,5539937,N,N,732,N,00,N
20250414,100519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6620,-50,5,-0.75,21045480,3175,9.19,6670,6670,6580,8670,4670,6670,6628.50,48.89,0,-878,7210,6940,6560,6290,5910,7075,6425,57,2000,500,4800,10,1,11330638,750,10.08,0.31,12,0.03,657.00,21494.00,10800,20240423,-38.70,5660,20241113,16.96,8390,-21.10,20250221,5950,11.26,20250331,10800,-38.70,20240423,5660,16.96,20241113,1.47,Y,052790,500,56 억,,5539937,N,N,732,N,00,N
20250414,090519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6640,-30,5,-0.45,816010,123,0.36,6670,6670,6580,8670,4670,6670,6634.23,48.89,0,-87,7210,6940,6560,6290,5910,7075,6425,57,2000,500,4800,10,1,11330638,752,10.11,0.31,12,0.00,657.00,21494.00,10800,20240423,-38.52,5660,20241113,17.31,8390,-20.86,20250221,5950,11.60,20250331,10800,-38.52,20240423,5660,17.31,20241113,1.47,Y,052790,500,56 억,,5539937,N,N,732,N,00,N
20250411,160513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6670,240,2,3.73,225943045,34541,281.67,6360,6830,6180,8350,4510,6430,6540.67,48.91,0,-5087,6616,6522,6346,6252,6076,6570,6300,57,1920,500,4620,10,1,11330638,756,10.15,0.31,12,0.30,657.00,21494.00,10800,20240423,-38.24,5660,20241113,17.84,8390,-20.50,20250221,5950,12.10,20250331,10800,-38.24,20240423,5660,17.84,20241113,1.45,Y,052790,500,56 억,,5541576,N,N,732,N,00,N
20250411,150517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6560,130,2,2.02,196242885,30063,245.15,6360,6830,6180,8350,4510,6430,6527.72,48.91,0,-3898,6616,6522,6346,6252,6076,6570,6300,57,1920,500,4620,10,1,11330638,743,9.98,0.31,12,0.27,657.00,21494.00,10800,20240423,-39.26,5660,20241113,15.90,8390,-21.81,20250221,5950,10.25,20250331,10800,-39.26,20240423,5660,15.90,20241113,1.45,Y,052790,500,56 억,,5541576,N,N,216,N,00,N
20250411,140517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,120,2,1.87,142048655,21808,177.84,6360,6830,6180,8350,4510,6430,6513.60,48.91,0,-3874,6616,6522,6346,6252,6076,6570,6300,57,1920,500,4620,10,1,11330638,742,9.97,0.30,12,0.19,657.00,21494.00,10800,20240423,-39.35,5660,20241113,15.72,8390,-21.93,20250221,5950,10.08,20250331,10800,-39.35,20240423,5660,15.72,20241113,1.45,Y,052790,500,56 억,,5541576,N,N,216,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 160516 57 100.00 KOSDAQ IT 서비스 N N N N N 6640 -30 5 -0.45 99271530 14973 43.34 6670 6670 6580 8670 4670 6670 6630.04 48.89 0 -2713 7210 6940 6560 6290 5910 7075 6425 57 2000 500 4800 10 1 11330638 752 10.11 0.31 12 0.13 657.00 21494.00 10800 20240423 -38.52 5660 20241113 17.31 8390 -20.86 20250221 5950 11.60 20250331 10800 -38.52 20240423 5660 17.31 20241113 1.47 Y 052790 500 56 억 5539937 N N 204 N 00 N
3 20250414 150519 57 100.00 KOSDAQ IT 서비스 N N N N N 6650 -20 5 -0.30 88547240 13354 38.65 6670 6670 6580 8670 4670 6670 6630.77 48.89 0 -2666 7210 6940 6560 6290 5910 7075 6425 57 2000 500 4800 10 1 11330638 753 10.12 0.31 12 0.12 657.00 21494.00 10800 20240423 -38.43 5660 20241113 17.49 8390 -20.74 20250221 5950 11.76 20250331 10800 -38.43 20240423 5660 17.49 20241113 1.47 Y 052790 500 56 억 5539937 N N 732 N 00 N
4 20250414 140519 57 100.00 KOSDAQ IT 서비스 N N N N N 6650 -20 5 -0.30 61690780 9312 26.95 6670 6670 6580 8670 4670 6670 6624.87 48.89 0 -1428 7210 6940 6560 6290 5910 7075 6425 57 2000 500 4800 10 1 11330638 753 10.12 0.31 12 0.08 657.00 21494.00 10800 20240423 -38.43 5660 20241113 17.49 8390 -20.74 20250221 5950 11.76 20250331 10800 -38.43 20240423 5660 17.49 20241113 1.47 Y 052790 500 56 억 5539937 N N 732 N 00 N
5 20250414 130518 57 100.00 KOSDAQ IT 서비스 N N N N N 6620 -50 5 -0.75 49470710 7467 21.61 6670 6670 6580 8670 4670 6670 6625.25 48.89 0 -1651 7210 6940 6560 6290 5910 7075 6425 57 2000 500 4800 10 1 11330638 750 10.08 0.31 12 0.07 657.00 21494.00 10800 20240423 -38.70 5660 20241113 16.96 8390 -21.10 20250221 5950 11.26 20250331 10800 -38.70 20240423 5660 16.96 20241113 1.47 Y 052790 500 56 억 5539937 N N 732 N 00 N
6 20250414 120520 57 100.00 KOSDAQ IT 서비스 N N N N N 6620 -50 5 -0.75 45585460 6880 19.91 6670 6670 6580 8670 4670 6670 6625.79 48.89 0 -1524 7210 6940 6560 6290 5910 7075 6425 57 2000 500 4800 10 1 11330638 750 10.08 0.31 12 0.06 657.00 21494.00 10800 20240423 -38.70 5660 20241113 16.96 8390 -21.10 20250221 5950 11.26 20250331 10800 -38.70 20240423 5660 16.96 20241113 1.47 Y 052790 500 56 억 5539937 N N 732 N 00 N
7 20250414 110517 57 100.00 KOSDAQ IT 서비스 N N N N N 6630 -40 5 -0.60 38396130 5794 16.77 6670 6670 6580 8670 4670 6670 6626.88 48.89 0 -1443 7210 6940 6560 6290 5910 7075 6425 57 2000 500 4800 10 1 11330638 751 10.09 0.31 12 0.05 657.00 21494.00 10800 20240423 -38.61 5660 20241113 17.14 8390 -20.98 20250221 5950 11.43 20250331 10800 -38.61 20240423 5660 17.14 20241113 1.47 Y 052790 500 56 억 5539937 N N 732 N 00 N
8 20250414 100519 57 100.00 KOSDAQ IT 서비스 N N N N N 6620 -50 5 -0.75 21045480 3175 9.19 6670 6670 6580 8670 4670 6670 6628.50 48.89 0 -878 7210 6940 6560 6290 5910 7075 6425 57 2000 500 4800 10 1 11330638 750 10.08 0.31 12 0.03 657.00 21494.00 10800 20240423 -38.70 5660 20241113 16.96 8390 -21.10 20250221 5950 11.26 20250331 10800 -38.70 20240423 5660 16.96 20241113 1.47 Y 052790 500 56 억 5539937 N N 732 N 00 N
9 20250414 090519 57 100.00 KOSDAQ IT 서비스 N N N N N 6640 -30 5 -0.45 816010 123 0.36 6670 6670 6580 8670 4670 6670 6634.23 48.89 0 -87 7210 6940 6560 6290 5910 7075 6425 57 2000 500 4800 10 1 11330638 752 10.11 0.31 12 0.00 657.00 21494.00 10800 20240423 -38.52 5660 20241113 17.31 8390 -20.86 20250221 5950 11.60 20250331 10800 -38.52 20240423 5660 17.31 20241113 1.47 Y 052790 500 56 억 5539937 N N 732 N 00 N
10 20250411 160513 57 100.00 KOSDAQ IT 서비스 N N N N N 6670 240 2 3.73 225943045 34541 281.67 6360 6830 6180 8350 4510 6430 6540.67 48.91 0 -5087 6616 6522 6346 6252 6076 6570 6300 57 1920 500 4620 10 1 11330638 756 10.15 0.31 12 0.30 657.00 21494.00 10800 20240423 -38.24 5660 20241113 17.84 8390 -20.50 20250221 5950 12.10 20250331 10800 -38.24 20240423 5660 17.84 20241113 1.45 Y 052790 500 56 억 5541576 N N 732 N 00 N
11 20250411 150517 57 100.00 KOSDAQ IT 서비스 N N N N N 6560 130 2 2.02 196242885 30063 245.15 6360 6830 6180 8350 4510 6430 6527.72 48.91 0 -3898 6616 6522 6346 6252 6076 6570 6300 57 1920 500 4620 10 1 11330638 743 9.98 0.31 12 0.27 657.00 21494.00 10800 20240423 -39.26 5660 20241113 15.90 8390 -21.81 20250221 5950 10.25 20250331 10800 -39.26 20240423 5660 15.90 20241113 1.45 Y 052790 500 56 억 5541576 N N 216 N 00 N
12 20250411 140517 57 100.00 KOSDAQ IT 서비스 N N N N N 6550 120 2 1.87 142048655 21808 177.84 6360 6830 6180 8350 4510 6430 6513.60 48.91 0 -3874 6616 6522 6346 6252 6076 6570 6300 57 1920 500 4620 10 1 11330638 742 9.97 0.30 12 0.19 657.00 21494.00 10800 20240423 -39.35 5660 20241113 15.72 8390 -21.93 20250221 5950 10.08 20250331 10800 -39.35 20240423 5660 15.72 20241113 1.45 Y 052790 500 56 억 5541576 N N 216 N 00 N