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
053980/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
20250407,160510,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2920,-155,5,-5.04,458198190,155622,292.13,3000,3050,2920,3995,2155,3075,2944.30,2.14,0,-13312,3161,3117,3061,3017,2961,3140,3040,95,920,500,1900,5,1,18982783,554,8.72,0.53,12,0.82,335.00,5500.00,5700,20240813,-48.77,2920,20250407,0.00,4310,-32.25,20250114,2920,0.00,20250407,5700,-48.77,20240813,2920,0.00,20250407,3.49,Y,053980,500,94 억,,405304,N,N,0,N,00,N
20250407,150514,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2935,-140,5,-4.55,433225055,147083,276.10,3000,3050,2920,3995,2155,3075,2945.45,2.14,0,-13774,3161,3117,3061,3017,2961,3140,3040,95,920,500,1900,5,1,18982783,557,8.76,0.53,12,0.77,335.00,5500.00,5700,20240813,-48.51,2920,20250407,0.51,4310,-31.90,20250114,2920,0.51,20250407,5700,-48.51,20240813,2920,0.51,20250407,3.49,Y,053980,500,94 억,,405304,N,N,0,N,00,N
20250407,140512,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2935,-140,5,-4.55,409517720,139021,260.96,3000,3050,2920,3995,2155,3075,2945.73,2.14,0,-14787,3161,3117,3061,3017,2961,3140,3040,95,920,500,1900,5,1,18982783,557,8.76,0.53,12,0.73,335.00,5500.00,5700,20240813,-48.51,2920,20250407,0.51,4310,-31.90,20250114,2920,0.51,20250407,5700,-48.51,20240813,2920,0.51,20250407,3.49,Y,053980,500,94 억,,405304,N,N,0,N,00,N
20250407,130510,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2935,-140,5,-4.55,391495980,132856,249.39,3000,3050,2925,3995,2155,3075,2946.77,2.14,0,-13453,3161,3117,3061,3017,2961,3140,3040,95,920,500,1900,5,1,18982783,557,8.76,0.53,12,0.70,335.00,5500.00,5700,20240813,-48.51,2925,20250407,0.34,4310,-31.90,20250114,2925,0.34,20250407,5700,-48.51,20240813,2925,0.34,20250407,3.49,Y,053980,500,94 억,,405304,N,N,0,N,00,N
20250407,120511,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2945,-130,5,-4.23,345664090,117230,220.06,3000,3050,2930,3995,2155,3075,2948.60,2.14,0,-12505,3161,3117,3061,3017,2961,3140,3040,95,920,500,1900,5,1,18982783,559,8.79,0.54,12,0.62,335.00,5500.00,5700,20240813,-48.33,2930,20250407,0.51,4310,-31.67,20250114,2930,0.51,20250407,5700,-48.33,20240813,2930,0.51,20250407,3.49,Y,053980,500,94 억,,405304,N,N,0,N,00,N
20250407,110512,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2965,-110,5,-3.58,239161985,80996,152.04,3000,3050,2935,3995,2155,3075,2952.76,2.14,0,-13558,3161,3117,3061,3017,2961,3140,3040,95,920,500,1900,5,1,18982783,563,8.85,0.54,12,0.43,335.00,5500.00,5700,20240813,-47.98,2935,20250407,1.02,4310,-31.21,20250114,2935,1.02,20250407,5700,-47.98,20240813,2935,1.02,20250407,3.49,Y,053980,500,94 억,,405304,N,N,0,N,00,N
20250407,100512,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2955,-120,5,-3.90,135904695,45939,86.23,3000,3050,2935,3995,2155,3075,2958.37,2.14,0,-18669,3161,3117,3061,3017,2961,3140,3040,95,920,500,1900,5,1,18982783,561,8.82,0.54,12,0.24,335.00,5500.00,5700,20240813,-48.16,2935,20250407,0.68,4310,-31.44,20250114,2935,0.68,20250407,5700,-48.16,20240813,2935,0.68,20250407,3.49,Y,053980,500,94 억,,405304,N,N,0,N,00,N
20250407,090512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3025,-50,5,-1.63,5444290,1814,3.41,3000,3050,2995,3995,2155,3075,3001.26,2.14,0,-593,3161,3117,3061,3017,2961,3140,3040,95,920,500,1900,5,1,18982783,574,9.03,0.55,12,0.01,335.00,5500.00,5700,20240813,-46.93,2955,20250403,2.37,4310,-29.81,20250114,2955,2.37,20250403,5700,-46.93,20240813,2955,2.37,20250403,3.49,Y,053980,500,94 억,,405304,N,N,0,N,00,N
20250404,160510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3075,-10,5,-0.32,161621187,53227,17.63,3020,3105,3005,4010,2160,3085,3036.45,2.06,0,13325,3591,3337,3146,2892,2701,3465,3020,95,925,500,1910,5,1,18982783,584,9.18,0.56,12,0.28,335.00,5500.00,5700,20240813,-46.05,2955,20250403,4.06,4310,-28.65,20250114,2955,4.06,20250403,5700,-46.05,20240813,2955,4.06,20250403,3.50,Y,053980,500,94 억,,391789,N,N,0,N,00,N
20250404,150514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3070,-15,5,-0.49,152868927,50379,16.68,3020,3105,3005,4010,2160,3085,3034.38,2.06,0,12720,3591,3337,3146,2892,2701,3465,3020,95,925,500,1910,5,1,18982783,583,9.16,0.56,12,0.27,335.00,5500.00,5700,20240813,-46.14,2955,20250403,3.89,4310,-28.77,20250114,2955,3.89,20250403,5700,-46.14,20240813,2955,3.89,20250403,3.50,Y,053980,500,94 억,,391789,N,N,0,N,00,N
20250404,140516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3035,-50,5,-1.62,146696127,48358,16.01,3020,3105,3005,4010,2160,3085,3033.54,2.06,0,12102,3591,3337,3146,2892,2701,3465,3020,95,925,500,1910,5,1,18982783,576,9.06,0.55,12,0.25,335.00,5500.00,5700,20240813,-46.75,2955,20250403,2.71,4310,-29.58,20250114,2955,2.71,20250403,5700,-46.75,20240813,2955,2.71,20250403,3.50,Y,053980,500,94 억,,391789,N,N,0,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 160510 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2920 -155 5 -5.04 458198190 155622 292.13 3000 3050 2920 3995 2155 3075 2944.30 2.14 0 -13312 3161 3117 3061 3017 2961 3140 3040 95 920 500 1900 5 1 18982783 554 8.72 0.53 12 0.82 335.00 5500.00 5700 20240813 -48.77 2920 20250407 0.00 4310 -32.25 20250114 2920 0.00 20250407 5700 -48.77 20240813 2920 0.00 20250407 3.49 Y 053980 500 94 억 405304 N N 0 N 00 N
3 20250407 150514 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2935 -140 5 -4.55 433225055 147083 276.10 3000 3050 2920 3995 2155 3075 2945.45 2.14 0 -13774 3161 3117 3061 3017 2961 3140 3040 95 920 500 1900 5 1 18982783 557 8.76 0.53 12 0.77 335.00 5500.00 5700 20240813 -48.51 2920 20250407 0.51 4310 -31.90 20250114 2920 0.51 20250407 5700 -48.51 20240813 2920 0.51 20250407 3.49 Y 053980 500 94 억 405304 N N 0 N 00 N
4 20250407 140512 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2935 -140 5 -4.55 409517720 139021 260.96 3000 3050 2920 3995 2155 3075 2945.73 2.14 0 -14787 3161 3117 3061 3017 2961 3140 3040 95 920 500 1900 5 1 18982783 557 8.76 0.53 12 0.73 335.00 5500.00 5700 20240813 -48.51 2920 20250407 0.51 4310 -31.90 20250114 2920 0.51 20250407 5700 -48.51 20240813 2920 0.51 20250407 3.49 Y 053980 500 94 억 405304 N N 0 N 00 N
5 20250407 130510 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2935 -140 5 -4.55 391495980 132856 249.39 3000 3050 2925 3995 2155 3075 2946.77 2.14 0 -13453 3161 3117 3061 3017 2961 3140 3040 95 920 500 1900 5 1 18982783 557 8.76 0.53 12 0.70 335.00 5500.00 5700 20240813 -48.51 2925 20250407 0.34 4310 -31.90 20250114 2925 0.34 20250407 5700 -48.51 20240813 2925 0.34 20250407 3.49 Y 053980 500 94 억 405304 N N 0 N 00 N
6 20250407 120511 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2945 -130 5 -4.23 345664090 117230 220.06 3000 3050 2930 3995 2155 3075 2948.60 2.14 0 -12505 3161 3117 3061 3017 2961 3140 3040 95 920 500 1900 5 1 18982783 559 8.79 0.54 12 0.62 335.00 5500.00 5700 20240813 -48.33 2930 20250407 0.51 4310 -31.67 20250114 2930 0.51 20250407 5700 -48.33 20240813 2930 0.51 20250407 3.49 Y 053980 500 94 억 405304 N N 0 N 00 N
7 20250407 110512 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2965 -110 5 -3.58 239161985 80996 152.04 3000 3050 2935 3995 2155 3075 2952.76 2.14 0 -13558 3161 3117 3061 3017 2961 3140 3040 95 920 500 1900 5 1 18982783 563 8.85 0.54 12 0.43 335.00 5500.00 5700 20240813 -47.98 2935 20250407 1.02 4310 -31.21 20250114 2935 1.02 20250407 5700 -47.98 20240813 2935 1.02 20250407 3.49 Y 053980 500 94 억 405304 N N 0 N 00 N
8 20250407 100512 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2955 -120 5 -3.90 135904695 45939 86.23 3000 3050 2935 3995 2155 3075 2958.37 2.14 0 -18669 3161 3117 3061 3017 2961 3140 3040 95 920 500 1900 5 1 18982783 561 8.82 0.54 12 0.24 335.00 5500.00 5700 20240813 -48.16 2935 20250407 0.68 4310 -31.44 20250114 2935 0.68 20250407 5700 -48.16 20240813 2935 0.68 20250407 3.49 Y 053980 500 94 억 405304 N N 0 N 00 N
9 20250407 090512 57 100.00 KOSDAQ IT 서비스 N N N N N 3025 -50 5 -1.63 5444290 1814 3.41 3000 3050 2995 3995 2155 3075 3001.26 2.14 0 -593 3161 3117 3061 3017 2961 3140 3040 95 920 500 1900 5 1 18982783 574 9.03 0.55 12 0.01 335.00 5500.00 5700 20240813 -46.93 2955 20250403 2.37 4310 -29.81 20250114 2955 2.37 20250403 5700 -46.93 20240813 2955 2.37 20250403 3.49 Y 053980 500 94 억 405304 N N 0 N 00 N
10 20250404 160510 57 100.00 KOSDAQ IT 서비스 N N N N N 3075 -10 5 -0.32 161621187 53227 17.63 3020 3105 3005 4010 2160 3085 3036.45 2.06 0 13325 3591 3337 3146 2892 2701 3465 3020 95 925 500 1910 5 1 18982783 584 9.18 0.56 12 0.28 335.00 5500.00 5700 20240813 -46.05 2955 20250403 4.06 4310 -28.65 20250114 2955 4.06 20250403 5700 -46.05 20240813 2955 4.06 20250403 3.50 Y 053980 500 94 억 391789 N N 0 N 00 N
11 20250404 150514 57 100.00 KOSDAQ IT 서비스 N N N N N 3070 -15 5 -0.49 152868927 50379 16.68 3020 3105 3005 4010 2160 3085 3034.38 2.06 0 12720 3591 3337 3146 2892 2701 3465 3020 95 925 500 1910 5 1 18982783 583 9.16 0.56 12 0.27 335.00 5500.00 5700 20240813 -46.14 2955 20250403 3.89 4310 -28.77 20250114 2955 3.89 20250403 5700 -46.14 20240813 2955 3.89 20250403 3.50 Y 053980 500 94 억 391789 N N 0 N 00 N
12 20250404 140516 57 100.00 KOSDAQ IT 서비스 N N N N N 3035 -50 5 -1.62 146696127 48358 16.01 3020 3105 3005 4010 2160 3085 3033.54 2.06 0 12102 3591 3337 3146 2892 2701 3465 3020 95 925 500 1910 5 1 18982783 576 9.06 0.55 12 0.25 335.00 5500.00 5700 20240813 -46.75 2955 20250403 2.71 4310 -29.58 20250114 2955 2.71 20250403 5700 -46.75 20240813 2955 2.71 20250403 3.50 Y 053980 500 94 억 391789 N N 0 N 00 N