ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
053300/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
20250407,160508,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3940,-240,5,-5.74,424027410,107213,171.94,4070,4070,3925,5430,2930,4180,3955.02,1.22,0,-12400,4293,4236,4123,4066,3953,4265,4095,212,1250,500,3000,5,1,42441361,1672,14.92,0.86,12,0.25,264.00,4596.00,5510,20250107,-28.49,3510,20240806,12.25,5510,-28.49,20250107,3925,0.38,20250407,5510,-28.49,20250107,3510,12.25,20240806,2.13,Y,053300,500,212 억,,518820,N,N,13138,N,00,N
20250407,150511,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3935,-245,5,-5.86,388353370,98149,157.40,4070,4070,3925,5430,2930,4180,3956.77,1.22,0,-9533,4293,4236,4123,4066,3953,4265,4095,212,1250,500,3000,5,1,42441361,1670,14.91,0.86,12,0.23,264.00,4596.00,5510,20250107,-28.58,3510,20240806,12.11,5510,-28.58,20250107,3925,0.25,20250407,5510,-28.58,20250107,3510,12.11,20240806,2.13,Y,053300,500,212 억,,518820,N,N,1887,N,00,N
20250407,140509,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3950,-230,5,-5.50,325069510,82090,131.65,4070,4070,3925,5430,2930,4180,3959.92,1.22,0,-10342,4293,4236,4123,4066,3953,4265,4095,212,1250,500,3000,5,1,42441361,1676,14.96,0.86,12,0.19,264.00,4596.00,5510,20250107,-28.31,3510,20240806,12.54,5510,-28.31,20250107,3925,0.64,20250407,5510,-28.31,20250107,3510,12.54,20240806,2.13,Y,053300,500,212 억,,518820,N,N,1887,N,00,N
20250407,130507,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4000,-180,5,-4.31,282210250,71259,114.28,4070,4070,3925,5430,2930,4180,3960.35,1.22,0,-8088,4293,4236,4123,4066,3953,4265,4095,212,1250,500,3000,5,1,42441361,1698,15.15,0.87,12,0.17,264.00,4596.00,5510,20250107,-27.40,3510,20240806,13.96,5510,-27.40,20250107,3925,1.91,20250407,5510,-27.40,20250107,3510,13.96,20240806,2.13,Y,053300,500,212 억,,518820,N,N,1887,N,00,N
20250407,120508,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4005,-175,5,-4.19,259127265,65461,104.98,4070,4070,3925,5430,2930,4180,3958.50,1.22,0,-8506,4293,4236,4123,4066,3953,4265,4095,212,1250,500,3000,5,1,42441361,1700,15.17,0.87,12,0.15,264.00,4596.00,5510,20250107,-27.31,3510,20240806,14.10,5510,-27.31,20250107,3925,2.04,20250407,5510,-27.31,20250107,3510,14.10,20240806,2.13,Y,053300,500,212 억,,518820,N,N,1887,N,00,N
20250407,110509,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4010,-170,5,-4.07,232573445,58803,94.30,4070,4070,3925,5430,2930,4180,3955.13,1.22,0,-7012,4293,4236,4123,4066,3953,4265,4095,212,1250,500,3000,5,1,42441361,1702,15.19,0.87,12,0.14,264.00,4596.00,5510,20250107,-27.22,3510,20240806,14.25,5510,-27.22,20250107,3925,2.17,20250407,5510,-27.22,20250107,3510,14.25,20240806,2.13,Y,053300,500,212 억,,518820,N,N,1887,N,00,N
20250407,100509,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3940,-240,5,-5.74,202057365,51119,81.98,4070,4070,3925,5430,2930,4180,3952.69,1.22,0,-6072,4293,4236,4123,4066,3953,4265,4095,212,1250,500,3000,5,1,42441361,1672,14.92,0.86,12,0.12,264.00,4596.00,5510,20250107,-28.49,3510,20240806,12.25,5510,-28.49,20250107,3925,0.38,20250407,5510,-28.49,20250107,3510,12.25,20240806,2.13,Y,053300,500,212 억,,518820,N,N,1887,N,00,N
20250407,090509,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4000,-180,5,-4.31,17009270,4242,6.80,4070,4070,3975,5430,2930,4180,4009.73,1.22,0,-2509,4293,4236,4123,4066,3953,4265,4095,212,1250,500,3000,5,1,42441361,1698,15.15,0.87,12,0.01,264.00,4596.00,5510,20250107,-27.40,3510,20240806,13.96,5510,-27.40,20250107,3975,0.63,20250407,5510,-27.40,20250107,3510,13.96,20240806,2.13,Y,053300,500,212 억,,518820,N,N,1887,N,00,N
20250404,160507,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4180,70,2,1.70,251299886,61354,172.10,4010,4180,4010,5340,2880,4110,4091.42,1.21,0,7055,4223,4166,4083,4026,3943,4195,4055,212,1230,500,2950,5,1,42441361,1774,15.83,0.91,12,0.14,264.00,4596.00,5510,20250107,-24.14,3510,20240806,19.09,5510,-24.14,20250107,3980,5.03,20250331,5510,-24.14,20250107,3510,19.09,20240806,2.13,Y,053300,500,212 억,,511745,N,N,1887,N,00,N
20250404,150512,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4145,35,2,0.85,227188206,55577,155.89,4010,4155,4010,5340,2880,4110,4087.81,1.21,0,6622,4223,4166,4083,4026,3943,4195,4055,212,1230,500,2950,5,1,42441361,1759,15.70,0.90,12,0.13,264.00,4596.00,5510,20250107,-24.77,3510,20240806,18.09,5510,-24.77,20250107,3980,4.15,20250331,5510,-24.77,20250107,3510,18.09,20240806,2.13,Y,053300,500,212 억,,511745,N,N,495,N,00,N
20250404,140513,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4085,-25,5,-0.61,209028666,51141,143.45,4010,4155,4010,5340,2880,4110,4087.30,1.21,0,3942,4223,4166,4083,4026,3943,4195,4055,212,1230,500,2950,5,1,42441361,1734,15.47,0.89,12,0.12,264.00,4596.00,5510,20250107,-25.86,3510,20240806,16.38,5510,-25.86,20250107,3980,2.64,20250331,5510,-25.86,20250107,3510,16.38,20240806,2.13,Y,053300,500,212 억,,511745,N,N,495,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 20250407 160508 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3940 -240 5 -5.74 424027410 107213 171.94 4070 4070 3925 5430 2930 4180 3955.02 1.22 0 -12400 4293 4236 4123 4066 3953 4265 4095 212 1250 500 3000 5 1 42441361 1672 14.92 0.86 12 0.25 264.00 4596.00 5510 20250107 -28.49 3510 20240806 12.25 5510 -28.49 20250107 3925 0.38 20250407 5510 -28.49 20250107 3510 12.25 20240806 2.13 Y 053300 500 212 억 518820 N N 13138 N 00 N
3 20250407 150511 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3935 -245 5 -5.86 388353370 98149 157.40 4070 4070 3925 5430 2930 4180 3956.77 1.22 0 -9533 4293 4236 4123 4066 3953 4265 4095 212 1250 500 3000 5 1 42441361 1670 14.91 0.86 12 0.23 264.00 4596.00 5510 20250107 -28.58 3510 20240806 12.11 5510 -28.58 20250107 3925 0.25 20250407 5510 -28.58 20250107 3510 12.11 20240806 2.13 Y 053300 500 212 억 518820 N N 1887 N 00 N
4 20250407 140509 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3950 -230 5 -5.50 325069510 82090 131.65 4070 4070 3925 5430 2930 4180 3959.92 1.22 0 -10342 4293 4236 4123 4066 3953 4265 4095 212 1250 500 3000 5 1 42441361 1676 14.96 0.86 12 0.19 264.00 4596.00 5510 20250107 -28.31 3510 20240806 12.54 5510 -28.31 20250107 3925 0.64 20250407 5510 -28.31 20250107 3510 12.54 20240806 2.13 Y 053300 500 212 억 518820 N N 1887 N 00 N
5 20250407 130507 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4000 -180 5 -4.31 282210250 71259 114.28 4070 4070 3925 5430 2930 4180 3960.35 1.22 0 -8088 4293 4236 4123 4066 3953 4265 4095 212 1250 500 3000 5 1 42441361 1698 15.15 0.87 12 0.17 264.00 4596.00 5510 20250107 -27.40 3510 20240806 13.96 5510 -27.40 20250107 3925 1.91 20250407 5510 -27.40 20250107 3510 13.96 20240806 2.13 Y 053300 500 212 억 518820 N N 1887 N 00 N
6 20250407 120508 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4005 -175 5 -4.19 259127265 65461 104.98 4070 4070 3925 5430 2930 4180 3958.50 1.22 0 -8506 4293 4236 4123 4066 3953 4265 4095 212 1250 500 3000 5 1 42441361 1700 15.17 0.87 12 0.15 264.00 4596.00 5510 20250107 -27.31 3510 20240806 14.10 5510 -27.31 20250107 3925 2.04 20250407 5510 -27.31 20250107 3510 14.10 20240806 2.13 Y 053300 500 212 억 518820 N N 1887 N 00 N
7 20250407 110509 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4010 -170 5 -4.07 232573445 58803 94.30 4070 4070 3925 5430 2930 4180 3955.13 1.22 0 -7012 4293 4236 4123 4066 3953 4265 4095 212 1250 500 3000 5 1 42441361 1702 15.19 0.87 12 0.14 264.00 4596.00 5510 20250107 -27.22 3510 20240806 14.25 5510 -27.22 20250107 3925 2.17 20250407 5510 -27.22 20250107 3510 14.25 20240806 2.13 Y 053300 500 212 억 518820 N N 1887 N 00 N
8 20250407 100509 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3940 -240 5 -5.74 202057365 51119 81.98 4070 4070 3925 5430 2930 4180 3952.69 1.22 0 -6072 4293 4236 4123 4066 3953 4265 4095 212 1250 500 3000 5 1 42441361 1672 14.92 0.86 12 0.12 264.00 4596.00 5510 20250107 -28.49 3510 20240806 12.25 5510 -28.49 20250107 3925 0.38 20250407 5510 -28.49 20250107 3510 12.25 20240806 2.13 Y 053300 500 212 억 518820 N N 1887 N 00 N
9 20250407 090509 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4000 -180 5 -4.31 17009270 4242 6.80 4070 4070 3975 5430 2930 4180 4009.73 1.22 0 -2509 4293 4236 4123 4066 3953 4265 4095 212 1250 500 3000 5 1 42441361 1698 15.15 0.87 12 0.01 264.00 4596.00 5510 20250107 -27.40 3510 20240806 13.96 5510 -27.40 20250107 3975 0.63 20250407 5510 -27.40 20250107 3510 13.96 20240806 2.13 Y 053300 500 212 억 518820 N N 1887 N 00 N
10 20250404 160507 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4180 70 2 1.70 251299886 61354 172.10 4010 4180 4010 5340 2880 4110 4091.42 1.21 0 7055 4223 4166 4083 4026 3943 4195 4055 212 1230 500 2950 5 1 42441361 1774 15.83 0.91 12 0.14 264.00 4596.00 5510 20250107 -24.14 3510 20240806 19.09 5510 -24.14 20250107 3980 5.03 20250331 5510 -24.14 20250107 3510 19.09 20240806 2.13 Y 053300 500 212 억 511745 N N 1887 N 00 N
11 20250404 150512 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4145 35 2 0.85 227188206 55577 155.89 4010 4155 4010 5340 2880 4110 4087.81 1.21 0 6622 4223 4166 4083 4026 3943 4195 4055 212 1230 500 2950 5 1 42441361 1759 15.70 0.90 12 0.13 264.00 4596.00 5510 20250107 -24.77 3510 20240806 18.09 5510 -24.77 20250107 3980 4.15 20250331 5510 -24.77 20250107 3510 18.09 20240806 2.13 Y 053300 500 212 억 511745 N N 495 N 00 N
12 20250404 140513 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4085 -25 5 -0.61 209028666 51141 143.45 4010 4155 4010 5340 2880 4110 4087.30 1.21 0 3942 4223 4166 4083 4026 3943 4195 4055 212 1230 500 2950 5 1 42441361 1734 15.47 0.89 12 0.12 264.00 4596.00 5510 20250107 -25.86 3510 20240806 16.38 5510 -25.86 20250107 3980 2.64 20250331 5510 -25.86 20250107 3510 16.38 20240806 2.13 Y 053300 500 212 억 511745 N N 495 N 00 N