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
053580/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
20250407,160508,54,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,17630,180,2,1.03,182841168925,9687182,84.96,17790,20750,16050,22650,12220,17450,18877.46,1.06,0,-35387,21056,19252,16496,14692,11936,20155,15595,69,5200,500,11160,10,1,13636248,2404,33.58,2.12,12,71.04,525.00,8329.00,20750,20250407,-15.04,6130,20241210,187.60,20750,-15.04,20250407,8660,103.58,20250326,20750,-15.04,20250407,6130,187.60,20241210,3.33,Y,053580,500,68 억,,144986,N,N,41959,N,01,N
20250407,150512,54,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,18010,560,2,3.21,173437837200,9161028,80.34,17790,20750,16050,22650,12220,17450,18933.91,1.06,0,-39027,21056,19252,16496,14692,11936,20155,15595,69,5200,500,11160,10,1,13636248,2456,34.30,2.16,12,67.18,525.00,8329.00,20750,20250407,-13.20,6130,20241210,193.80,20750,-13.20,20250407,8660,107.97,20250326,20750,-13.20,20250407,6130,193.80,20241210,3.33,Y,053580,500,68 억,,144986,Y,N,6546,N,01,N
20250407,140510,54,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,17580,130,2,0.74,133330240455,7021225,61.58,17790,20750,16050,22650,12220,17450,18992.00,1.06,0,-24563,21056,19252,16496,14692,11936,20155,15595,69,5200,500,11160,10,1,13636248,2397,33.49,2.11,12,51.49,525.00,8329.00,20750,20250407,-15.28,6130,20241210,186.79,20750,-15.28,20250407,8660,103.00,20250326,20750,-15.28,20250407,6130,186.79,20241210,3.33,Y,053580,500,68 억,,144986,N,N,6546,N,01,N
20250407,130508,54,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,17850,400,2,2.29,120603931040,6289894,55.16,17790,20750,16050,22650,12220,17450,19177.24,1.06,0,-5657,21056,19252,16496,14692,11936,20155,15595,69,5200,500,11160,10,1,13636248,2434,34.00,2.14,12,46.13,525.00,8329.00,20750,20250407,-13.98,6130,20241210,191.19,20750,-13.98,20250407,8660,106.12,20250326,20750,-13.98,20250407,6130,191.19,20241210,3.33,Y,053580,500,68 억,,144986,N,N,6546,N,01,N
20250407,120509,54,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,19500,2050,2,11.75,105758789600,5479967,48.06,17790,20750,16050,22650,12220,17450,19302.86,1.06,0,-16862,21056,19252,16496,14692,11936,20155,15595,69,5200,500,11160,10,1,13636248,2659,37.14,2.34,12,40.19,525.00,8329.00,20750,20250407,-6.02,6130,20241210,218.11,20750,-6.02,20250407,8660,125.17,20250326,20750,-6.02,20250407,6130,218.11,20241210,3.33,Y,053580,500,68 억,,144986,N,N,6546,N,01,N
20250407,110510,54,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,19500,2050,2,11.75,96591951120,5015267,43.98,17790,20750,16050,22650,12220,17450,19263.54,1.06,0,4877,21056,19252,16496,14692,11936,20155,15595,69,5200,500,11160,10,1,13636248,2659,37.14,2.34,12,36.78,525.00,8329.00,20750,20250407,-6.02,6130,20241210,218.11,20750,-6.02,20250407,8660,125.17,20250326,20750,-6.02,20250407,6130,218.11,20241210,3.33,Y,053580,500,68 억,,144986,N,N,6546,N,01,N
20250407,100510,54,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,19620,2170,2,12.44,79635883685,4157066,36.46,17790,20750,16050,22650,12220,17450,19161.26,1.06,0,14537,21056,19252,16496,14692,11936,20155,15595,69,5200,500,11160,10,1,13636248,2675,37.37,2.36,12,30.49,525.00,8329.00,20750,20250407,-5.45,6130,20241210,220.07,20750,-5.45,20250407,8660,126.56,20250326,20750,-5.45,20250407,6130,220.07,20241210,3.33,Y,053580,500,68 억,,144986,N,N,6546,N,01,N
20250407,090510,54,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,18420,970,2,5.56,14323545060,811979,7.12,17790,18450,16050,22650,12220,17450,17642.89,1.06,0,9759,21056,19252,16496,14692,11936,20155,15595,69,5200,500,11160,10,1,13636248,2512,35.09,2.21,12,5.95,525.00,8329.00,18450,20250407,-0.16,6130,20241210,200.49,18450,-0.16,20250407,8660,112.70,20250326,18450,-0.16,20250407,6130,200.49,20241210,3.33,Y,053580,500,68 억,,144986,N,N,6546,N,01,N
20250404,160508,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,17450,3370,2,23.93,186740240700,11315225,171.98,14550,18300,13740,18300,9860,14080,16502.06,1.28,0,-40501,16473,15276,13213,12016,9953,15875,12615,69,4220,500,9010,10,1,13636248,2380,33.24,2.10,12,82.98,525.00,8329.00,18300,20250404,-4.64,6130,20241210,184.67,18300,-4.64,20250404,8660,101.50,20250326,18300,-4.64,20250404,6130,184.67,20241210,3.05,Y,053580,500,68 억,,173885,N,N,6546,N,00,N
20250404,150512,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,17330,3250,2,23.08,181562813240,11018355,167.46,14550,18300,13740,18300,9860,14080,16478.32,1.28,0,-37282,16473,15276,13213,12016,9953,15875,12615,69,4220,500,9010,10,1,13636248,2363,33.01,2.08,12,80.80,525.00,8329.00,18300,20250404,-5.30,6130,20241210,182.71,18300,-5.30,20250404,8660,100.12,20250326,18300,-5.30,20250404,6130,182.71,20241210,3.05,Y,053580,500,68 억,,173885,N,N,7497,N,00,N
20250404,140514,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,16910,2830,2,20.10,168822298585,10285619,156.33,14550,18300,13740,18300,9860,14080,16413.54,1.28,0,-46299,16473,15276,13213,12016,9953,15875,12615,69,4220,500,9010,10,1,13636248,2306,32.21,2.03,12,75.43,525.00,8329.00,18300,20250404,-7.60,6130,20241210,175.86,18300,-7.60,20250404,8660,95.27,20250326,18300,-7.60,20250404,6130,175.86,20241210,3.05,Y,053580,500,68 억,,173885,N,N,7497,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 54 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 17630 180 2 1.03 182841168925 9687182 84.96 17790 20750 16050 22650 12220 17450 18877.46 1.06 0 -35387 21056 19252 16496 14692 11936 20155 15595 69 5200 500 11160 10 1 13636248 2404 33.58 2.12 12 71.04 525.00 8329.00 20750 20250407 -15.04 6130 20241210 187.60 20750 -15.04 20250407 8660 103.58 20250326 20750 -15.04 20250407 6130 187.60 20241210 3.33 Y 053580 500 68 억 144986 N N 41959 N 01 N
3 20250407 150512 54 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 18010 560 2 3.21 173437837200 9161028 80.34 17790 20750 16050 22650 12220 17450 18933.91 1.06 0 -39027 21056 19252 16496 14692 11936 20155 15595 69 5200 500 11160 10 1 13636248 2456 34.30 2.16 12 67.18 525.00 8329.00 20750 20250407 -13.20 6130 20241210 193.80 20750 -13.20 20250407 8660 107.97 20250326 20750 -13.20 20250407 6130 193.80 20241210 3.33 Y 053580 500 68 억 144986 Y N 6546 N 01 N
4 20250407 140510 54 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 17580 130 2 0.74 133330240455 7021225 61.58 17790 20750 16050 22650 12220 17450 18992.00 1.06 0 -24563 21056 19252 16496 14692 11936 20155 15595 69 5200 500 11160 10 1 13636248 2397 33.49 2.11 12 51.49 525.00 8329.00 20750 20250407 -15.28 6130 20241210 186.79 20750 -15.28 20250407 8660 103.00 20250326 20750 -15.28 20250407 6130 186.79 20241210 3.33 Y 053580 500 68 억 144986 N N 6546 N 01 N
5 20250407 130508 54 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 17850 400 2 2.29 120603931040 6289894 55.16 17790 20750 16050 22650 12220 17450 19177.24 1.06 0 -5657 21056 19252 16496 14692 11936 20155 15595 69 5200 500 11160 10 1 13636248 2434 34.00 2.14 12 46.13 525.00 8329.00 20750 20250407 -13.98 6130 20241210 191.19 20750 -13.98 20250407 8660 106.12 20250326 20750 -13.98 20250407 6130 191.19 20241210 3.33 Y 053580 500 68 억 144986 N N 6546 N 01 N
6 20250407 120509 54 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 19500 2050 2 11.75 105758789600 5479967 48.06 17790 20750 16050 22650 12220 17450 19302.86 1.06 0 -16862 21056 19252 16496 14692 11936 20155 15595 69 5200 500 11160 10 1 13636248 2659 37.14 2.34 12 40.19 525.00 8329.00 20750 20250407 -6.02 6130 20241210 218.11 20750 -6.02 20250407 8660 125.17 20250326 20750 -6.02 20250407 6130 218.11 20241210 3.33 Y 053580 500 68 억 144986 N N 6546 N 01 N
7 20250407 110510 54 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 19500 2050 2 11.75 96591951120 5015267 43.98 17790 20750 16050 22650 12220 17450 19263.54 1.06 0 4877 21056 19252 16496 14692 11936 20155 15595 69 5200 500 11160 10 1 13636248 2659 37.14 2.34 12 36.78 525.00 8329.00 20750 20250407 -6.02 6130 20241210 218.11 20750 -6.02 20250407 8660 125.17 20250326 20750 -6.02 20250407 6130 218.11 20241210 3.33 Y 053580 500 68 억 144986 N N 6546 N 01 N
8 20250407 100510 54 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 19620 2170 2 12.44 79635883685 4157066 36.46 17790 20750 16050 22650 12220 17450 19161.26 1.06 0 14537 21056 19252 16496 14692 11936 20155 15595 69 5200 500 11160 10 1 13636248 2675 37.37 2.36 12 30.49 525.00 8329.00 20750 20250407 -5.45 6130 20241210 220.07 20750 -5.45 20250407 8660 126.56 20250326 20750 -5.45 20250407 6130 220.07 20241210 3.33 Y 053580 500 68 억 144986 N N 6546 N 01 N
9 20250407 090510 54 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 18420 970 2 5.56 14323545060 811979 7.12 17790 18450 16050 22650 12220 17450 17642.89 1.06 0 9759 21056 19252 16496 14692 11936 20155 15595 69 5200 500 11160 10 1 13636248 2512 35.09 2.21 12 5.95 525.00 8329.00 18450 20250407 -0.16 6130 20241210 200.49 18450 -0.16 20250407 8660 112.70 20250326 18450 -0.16 20250407 6130 200.49 20241210 3.33 Y 053580 500 68 억 144986 N N 6546 N 01 N
10 20250404 160508 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 17450 3370 2 23.93 186740240700 11315225 171.98 14550 18300 13740 18300 9860 14080 16502.06 1.28 0 -40501 16473 15276 13213 12016 9953 15875 12615 69 4220 500 9010 10 1 13636248 2380 33.24 2.10 12 82.98 525.00 8329.00 18300 20250404 -4.64 6130 20241210 184.67 18300 -4.64 20250404 8660 101.50 20250326 18300 -4.64 20250404 6130 184.67 20241210 3.05 Y 053580 500 68 억 173885 N N 6546 N 00 N
11 20250404 150512 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 17330 3250 2 23.08 181562813240 11018355 167.46 14550 18300 13740 18300 9860 14080 16478.32 1.28 0 -37282 16473 15276 13213 12016 9953 15875 12615 69 4220 500 9010 10 1 13636248 2363 33.01 2.08 12 80.80 525.00 8329.00 18300 20250404 -5.30 6130 20241210 182.71 18300 -5.30 20250404 8660 100.12 20250326 18300 -5.30 20250404 6130 182.71 20241210 3.05 Y 053580 500 68 억 173885 N N 7497 N 00 N
12 20250404 140514 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 16910 2830 2 20.10 168822298585 10285619 156.33 14550 18300 13740 18300 9860 14080 16413.54 1.28 0 -46299 16473 15276 13213 12016 9953 15875 12615 69 4220 500 9010 10 1 13636248 2306 32.21 2.03 12 75.43 525.00 8329.00 18300 20250404 -7.60 6130 20241210 175.86 18300 -7.60 20250404 8660 95.27 20250326 18300 -7.60 20250404 6130 175.86 20241210 3.05 Y 053580 500 68 억 173885 N N 7497 N 00 N