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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 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
20250422,160524,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12290,-310,5,-2.46,7621196175,615432,148.80,12500,12960,11890,16380,8820,12600,12383.96,1.64,0,-80311,13240,12920,12560,12240,11880,12740,12060,69,3780,500,8060,10,1,13636248,1676,23.41,1.48,12,4.51,525.00,8329.00,20750,20250407,-40.77,6130,20241210,100.49,20750,-40.77,20250407,8660,41.92,20250326,20750,-40.77,20250407,6130,100.49,20241210,0.69,Y,053580,500,68 억,,223311,N,N,50526,N,01,N
20250422,150533,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11950,-650,5,-5.16,6991499915,563968,136.36,12500,12960,11890,16380,8820,12600,12396.95,1.64,0,-75464,13240,12920,12560,12240,11880,12740,12060,69,3780,500,8060,10,1,13636248,1630,22.76,1.43,12,4.14,525.00,8329.00,20750,20250407,-42.41,6130,20241210,94.94,20750,-42.41,20250407,8660,37.99,20250326,20750,-42.41,20250407,6130,94.94,20241210,0.69,Y,053580,500,68 억,,223311,N,N,1289,N,01,N
20250422,140532,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12120,-480,5,-3.81,6672782680,537430,129.94,12500,12960,11890,16380,8820,12600,12416.07,1.64,0,-78467,13240,12920,12560,12240,11880,12740,12060,69,3780,500,8060,10,1,13636248,1653,23.09,1.46,12,3.94,525.00,8329.00,20750,20250407,-41.59,6130,20241210,97.72,20750,-41.59,20250407,8660,39.95,20250326,20750,-41.59,20250407,6130,97.72,20241210,0.69,Y,053580,500,68 억,,223311,N,N,1289,N,01,N
20250422,130530,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11955,-645,5,-5.12,6230437720,500464,121.00,12500,12960,11900,16380,8820,12600,12449.30,1.64,0,-80766,13240,12920,12560,12240,11880,12740,12060,69,3780,500,8060,10,1,13636248,1630,22.77,1.44,12,3.67,525.00,8329.00,20750,20250407,-42.39,6130,20241210,95.02,20750,-42.39,20250407,8660,38.05,20250326,20750,-42.39,20250407,6130,95.02,20241210,0.69,Y,053580,500,68 억,,223311,N,N,1289,N,01,N
20250422,120532,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12260,-340,5,-2.70,5328232580,425739,102.93,12500,12960,12220,16380,8820,12600,12515.24,1.64,0,-76313,13240,12920,12560,12240,11880,12740,12060,69,3780,500,8060,10,1,13636248,1672,23.35,1.47,12,3.12,525.00,8329.00,20750,20250407,-40.92,6130,20241210,100.00,20750,-40.92,20250407,8660,41.57,20250326,20750,-40.92,20250407,6130,100.00,20241210,0.69,Y,053580,500,68 억,,223311,N,N,1289,N,01,N
20250422,110531,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12370,-230,5,-1.83,4732351945,377287,91.22,12500,12960,12270,16380,8820,12600,12543.10,1.64,0,-52108,13240,12920,12560,12240,11880,12740,12060,69,3780,500,8060,10,1,13636248,1687,23.56,1.49,12,2.77,525.00,8329.00,20750,20250407,-40.39,6130,20241210,101.79,20750,-40.39,20250407,8660,42.84,20250326,20750,-40.39,20250407,6130,101.79,20241210,0.69,Y,053580,500,68 억,,223311,N,N,1289,N,01,N
20250422,100531,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12390,-210,5,-1.67,1836991315,145933,35.28,12500,12960,12270,16380,8820,12600,12587.90,1.64,0,-2273,13240,12920,12560,12240,11880,12740,12060,69,3780,500,8060,10,1,13636248,1690,23.60,1.49,12,1.07,525.00,8329.00,20750,20250407,-40.29,6130,20241210,102.12,20750,-40.29,20250407,8660,43.07,20250326,20750,-40.29,20250407,6130,102.12,20241210,0.69,Y,053580,500,68 억,,223311,N,N,1289,N,01,N
20250422,090533,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12390,-210,5,-1.67,215564490,17418,4.21,12500,12580,12270,16380,8820,12600,12374.88,1.64,0,2817,13240,12920,12560,12240,11880,12740,12060,69,3780,500,8060,10,1,13636248,1690,23.60,1.49,12,0.13,525.00,8329.00,20750,20250407,-40.29,6130,20241210,102.12,20750,-40.29,20250407,8660,43.07,20250326,20750,-40.29,20250407,6130,102.12,20241210,0.69,Y,053580,500,68 억,,223311,N,N,1289,N,01,N
20250421,160521,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12600,250,2,2.02,5103800385,408471,118.11,12720,12880,12200,16050,8650,12350,12494.54,1.93,0,-40265,12976,12662,12106,11792,11236,12820,11950,69,3700,500,0,10,1,13636248,1718,24.00,1.51,12,3.00,525.00,8329.00,20750,20250407,-39.28,6130,20241210,105.55,20750,-39.28,20250407,8660,45.50,20250326,20750,-39.28,20250407,6130,105.55,20241210,0.74,Y,053580,500,68 억,,263548,N,N,1289,N,02,N
20250421,150529,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12440,90,2,0.73,4732958255,378877,109.55,12720,12880,12200,16050,8650,12350,12492.10,1.93,0,-35284,12976,12662,12106,11792,11236,12820,11950,69,3700,500,0,10,1,13636248,1696,23.70,1.49,12,2.78,525.00,8329.00,20750,20250407,-40.05,6130,20241210,102.94,20750,-40.05,20250407,8660,43.65,20250326,20750,-40.05,20250407,6130,102.94,20241210,0.74,Y,053580,500,68 억,,263548,N,N,774,N,02,N
20250421,140530,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12390,40,2,0.32,4443489560,355517,102.80,12720,12880,12200,16050,8650,12350,12498.70,1.93,0,-26522,12976,12662,12106,11792,11236,12820,11950,69,3700,500,0,10,1,13636248,1690,23.60,1.49,12,2.61,525.00,8329.00,20750,20250407,-40.29,6130,20241210,102.12,20750,-40.29,20250407,8660,43.07,20250326,20750,-40.29,20250407,6130,102.12,20241210,0.74,Y,053580,500,68 억,,263548,N,N,774,N,02,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 20250422 160524 54 100.00 KOSDAQ IT 서비스 N N N N N 12290 -310 5 -2.46 7621196175 615432 148.80 12500 12960 11890 16380 8820 12600 12383.96 1.64 0 -80311 13240 12920 12560 12240 11880 12740 12060 69 3780 500 8060 10 1 13636248 1676 23.41 1.48 12 4.51 525.00 8329.00 20750 20250407 -40.77 6130 20241210 100.49 20750 -40.77 20250407 8660 41.92 20250326 20750 -40.77 20250407 6130 100.49 20241210 0.69 Y 053580 500 68 억 223311 N N 50526 N 01 N
3 20250422 150533 54 100.00 KOSDAQ IT 서비스 N N N N N 11950 -650 5 -5.16 6991499915 563968 136.36 12500 12960 11890 16380 8820 12600 12396.95 1.64 0 -75464 13240 12920 12560 12240 11880 12740 12060 69 3780 500 8060 10 1 13636248 1630 22.76 1.43 12 4.14 525.00 8329.00 20750 20250407 -42.41 6130 20241210 94.94 20750 -42.41 20250407 8660 37.99 20250326 20750 -42.41 20250407 6130 94.94 20241210 0.69 Y 053580 500 68 억 223311 N N 1289 N 01 N
4 20250422 140532 54 100.00 KOSDAQ IT 서비스 N N N N N 12120 -480 5 -3.81 6672782680 537430 129.94 12500 12960 11890 16380 8820 12600 12416.07 1.64 0 -78467 13240 12920 12560 12240 11880 12740 12060 69 3780 500 8060 10 1 13636248 1653 23.09 1.46 12 3.94 525.00 8329.00 20750 20250407 -41.59 6130 20241210 97.72 20750 -41.59 20250407 8660 39.95 20250326 20750 -41.59 20250407 6130 97.72 20241210 0.69 Y 053580 500 68 억 223311 N N 1289 N 01 N
5 20250422 130530 54 100.00 KOSDAQ IT 서비스 N N N N N 11955 -645 5 -5.12 6230437720 500464 121.00 12500 12960 11900 16380 8820 12600 12449.30 1.64 0 -80766 13240 12920 12560 12240 11880 12740 12060 69 3780 500 8060 10 1 13636248 1630 22.77 1.44 12 3.67 525.00 8329.00 20750 20250407 -42.39 6130 20241210 95.02 20750 -42.39 20250407 8660 38.05 20250326 20750 -42.39 20250407 6130 95.02 20241210 0.69 Y 053580 500 68 억 223311 N N 1289 N 01 N
6 20250422 120532 54 100.00 KOSDAQ IT 서비스 N N N N N 12260 -340 5 -2.70 5328232580 425739 102.93 12500 12960 12220 16380 8820 12600 12515.24 1.64 0 -76313 13240 12920 12560 12240 11880 12740 12060 69 3780 500 8060 10 1 13636248 1672 23.35 1.47 12 3.12 525.00 8329.00 20750 20250407 -40.92 6130 20241210 100.00 20750 -40.92 20250407 8660 41.57 20250326 20750 -40.92 20250407 6130 100.00 20241210 0.69 Y 053580 500 68 억 223311 N N 1289 N 01 N
7 20250422 110531 54 100.00 KOSDAQ IT 서비스 N N N N N 12370 -230 5 -1.83 4732351945 377287 91.22 12500 12960 12270 16380 8820 12600 12543.10 1.64 0 -52108 13240 12920 12560 12240 11880 12740 12060 69 3780 500 8060 10 1 13636248 1687 23.56 1.49 12 2.77 525.00 8329.00 20750 20250407 -40.39 6130 20241210 101.79 20750 -40.39 20250407 8660 42.84 20250326 20750 -40.39 20250407 6130 101.79 20241210 0.69 Y 053580 500 68 억 223311 N N 1289 N 01 N
8 20250422 100531 54 100.00 KOSDAQ IT 서비스 N N N N N 12390 -210 5 -1.67 1836991315 145933 35.28 12500 12960 12270 16380 8820 12600 12587.90 1.64 0 -2273 13240 12920 12560 12240 11880 12740 12060 69 3780 500 8060 10 1 13636248 1690 23.60 1.49 12 1.07 525.00 8329.00 20750 20250407 -40.29 6130 20241210 102.12 20750 -40.29 20250407 8660 43.07 20250326 20750 -40.29 20250407 6130 102.12 20241210 0.69 Y 053580 500 68 억 223311 N N 1289 N 01 N
9 20250422 090533 54 100.00 KOSDAQ IT 서비스 N N N N N 12390 -210 5 -1.67 215564490 17418 4.21 12500 12580 12270 16380 8820 12600 12374.88 1.64 0 2817 13240 12920 12560 12240 11880 12740 12060 69 3780 500 8060 10 1 13636248 1690 23.60 1.49 12 0.13 525.00 8329.00 20750 20250407 -40.29 6130 20241210 102.12 20750 -40.29 20250407 8660 43.07 20250326 20750 -40.29 20250407 6130 102.12 20241210 0.69 Y 053580 500 68 억 223311 N N 1289 N 01 N
10 20250421 160521 53 100.00 KOSDAQ IT 서비스 N N N N N 12600 250 2 2.02 5103800385 408471 118.11 12720 12880 12200 16050 8650 12350 12494.54 1.93 0 -40265 12976 12662 12106 11792 11236 12820 11950 69 3700 500 0 10 1 13636248 1718 24.00 1.51 12 3.00 525.00 8329.00 20750 20250407 -39.28 6130 20241210 105.55 20750 -39.28 20250407 8660 45.50 20250326 20750 -39.28 20250407 6130 105.55 20241210 0.74 Y 053580 500 68 억 263548 N N 1289 N 02 N
11 20250421 150529 53 100.00 KOSDAQ IT 서비스 N N N N N 12440 90 2 0.73 4732958255 378877 109.55 12720 12880 12200 16050 8650 12350 12492.10 1.93 0 -35284 12976 12662 12106 11792 11236 12820 11950 69 3700 500 0 10 1 13636248 1696 23.70 1.49 12 2.78 525.00 8329.00 20750 20250407 -40.05 6130 20241210 102.94 20750 -40.05 20250407 8660 43.65 20250326 20750 -40.05 20250407 6130 102.94 20241210 0.74 Y 053580 500 68 억 263548 N N 774 N 02 N
12 20250421 140530 53 100.00 KOSDAQ IT 서비스 N N N N N 12390 40 2 0.32 4443489560 355517 102.80 12720 12880 12200 16050 8650 12350 12498.70 1.93 0 -26522 12976 12662 12106 11792 11236 12820 11950 69 3700 500 0 10 1 13636248 1690 23.60 1.49 12 2.61 525.00 8329.00 20750 20250407 -40.29 6130 20241210 102.12 20750 -40.29 20250407 8660 43.07 20250326 20750 -40.29 20250407 6130 102.12 20241210 0.74 Y 053580 500 68 억 263548 N N 774 N 02 N