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
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
20250414,160520,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4245,35,2,0.83,302142020,71820,72.18,4195,4270,4165,5470,2950,4210,4206.91,1.25,0,-1328,4333,4271,4148,4086,3963,4302,4117,212,1260,500,3030,5,1,42441361,1802,16.08,0.92,12,0.17,264.00,4596.00,5510,20250107,-22.96,3510,20240806,20.94,5510,-22.96,20250107,3810,11.42,20250409,5510,-22.96,20250107,3510,20.94,20240806,1.93,Y,053300,500,212 억,,532079,N,N,1146,N,00,N
20250414,150523,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4235,25,2,0.59,282987310,67293,67.63,4195,4270,4165,5470,2950,4210,4205.30,1.25,0,59,4333,4271,4148,4086,3963,4302,4117,212,1260,500,3030,5,1,42441361,1797,16.04,0.92,12,0.16,264.00,4596.00,5510,20250107,-23.14,3510,20240806,20.66,5510,-23.14,20250107,3810,11.15,20250409,5510,-23.14,20250107,3510,20.66,20240806,1.93,Y,053300,500,212 억,,532079,N,N,18314,N,00,N
20250414,140522,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4205,-5,5,-0.12,221566565,52779,53.05,4195,4230,4165,5470,2950,4210,4198.01,1.25,0,6368,4333,4271,4148,4086,3963,4302,4117,212,1260,500,3030,5,1,42441361,1785,15.93,0.91,12,0.12,264.00,4596.00,5510,20250107,-23.68,3510,20240806,19.80,5510,-23.68,20250107,3810,10.37,20250409,5510,-23.68,20250107,3510,19.80,20240806,1.93,Y,053300,500,212 억,,532079,N,N,18314,N,00,N
20250414,130522,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4210,0,3,0.00,210892770,50238,50.49,4195,4230,4165,5470,2950,4210,4197.87,1.25,0,6319,4333,4271,4148,4086,3963,4302,4117,212,1260,500,3030,5,1,42441361,1787,15.95,0.92,12,0.12,264.00,4596.00,5510,20250107,-23.59,3510,20240806,19.94,5510,-23.59,20250107,3810,10.50,20250409,5510,-23.59,20250107,3510,19.94,20240806,1.93,Y,053300,500,212 억,,532079,N,N,18314,N,00,N
20250414,120524,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4210,0,3,0.00,177718855,42341,42.55,4195,4230,4165,5470,2950,4210,4197.32,1.25,0,4396,4333,4271,4148,4086,3963,4302,4117,212,1260,500,3030,5,1,42441361,1787,15.95,0.92,12,0.10,264.00,4596.00,5510,20250107,-23.59,3510,20240806,19.94,5510,-23.59,20250107,3810,10.50,20250409,5510,-23.59,20250107,3510,19.94,20240806,1.93,Y,053300,500,212 억,,532079,N,N,18314,N,00,N
20250414,110521,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4205,-5,5,-0.12,145255680,34642,34.82,4195,4220,4165,5470,2950,4210,4193.05,1.25,0,4064,4333,4271,4148,4086,3963,4302,4117,212,1260,500,3030,5,1,42441361,1785,15.93,0.91,12,0.08,264.00,4596.00,5510,20250107,-23.68,3510,20240806,19.80,5510,-23.68,20250107,3810,10.37,20250409,5510,-23.68,20250107,3510,19.80,20240806,1.93,Y,053300,500,212 억,,532079,N,N,18314,N,00,N
20250414,100522,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4185,-25,5,-0.59,96284285,22988,23.10,4195,4220,4165,5470,2950,4210,4188.46,1.25,0,-390,4333,4271,4148,4086,3963,4302,4117,212,1260,500,3030,5,1,42441361,1776,15.85,0.91,12,0.05,264.00,4596.00,5510,20250107,-24.05,3510,20240806,19.23,5510,-24.05,20250107,3810,9.84,20250409,5510,-24.05,20250107,3510,19.23,20240806,1.93,Y,053300,500,212 억,,532079,N,N,18314,N,00,N
20250414,090523,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4200,-10,5,-0.24,9147145,2176,2.19,4195,4210,4195,5470,2950,4210,4203.65,1.25,0,131,4333,4271,4148,4086,3963,4302,4117,212,1260,500,3030,5,1,42441361,1783,15.91,0.91,12,0.01,264.00,4596.00,5510,20250107,-23.77,3510,20240806,19.66,5510,-23.77,20250107,3810,10.24,20250409,5510,-23.77,20250107,3510,19.66,20240806,1.93,Y,053300,500,212 억,,532079,N,N,18314,N,00,N
20250411,160517,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4210,90,2,2.18,402659828,97168,121.94,4080,4210,4025,5350,2885,4120,4143.68,1.26,0,42921,4220,4170,4070,4020,3920,4195,4045,212,1230,500,2960,5,1,42441361,1787,15.95,0.92,12,0.23,264.00,4596.00,5510,20250107,-23.59,3510,20240806,19.94,5510,-23.59,20250107,3810,10.50,20250409,5510,-23.59,20250107,3510,19.94,20240806,1.95,Y,053300,500,212 억,,532704,N,N,18314,N,00,N
20250411,150521,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4185,65,2,1.58,255604628,62149,77.99,4080,4190,4025,5350,2885,4120,4112.77,1.26,0,25729,4220,4170,4070,4020,3920,4195,4045,212,1230,500,2960,5,1,42441361,1776,15.85,0.91,12,0.15,264.00,4596.00,5510,20250107,-24.05,3510,20240806,19.23,5510,-24.05,20250107,3810,9.84,20250409,5510,-24.05,20250107,3510,19.23,20240806,1.95,Y,053300,500,212 억,,532704,N,N,2741,N,00,N
20250411,140521,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4120,0,3,0.00,143534590,35184,44.15,4080,4130,4025,5350,2885,4120,4079.54,1.26,0,7197,4220,4170,4070,4020,3920,4195,4045,212,1230,500,2960,5,1,42441361,1749,15.61,0.90,12,0.08,264.00,4596.00,5510,20250107,-25.23,3510,20240806,17.38,5510,-25.23,20250107,3810,8.14,20250409,5510,-25.23,20250107,3510,17.38,20240806,1.95,Y,053300,500,212 억,,532704,N,N,2741,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 160520 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4245 35 2 0.83 302142020 71820 72.18 4195 4270 4165 5470 2950 4210 4206.91 1.25 0 -1328 4333 4271 4148 4086 3963 4302 4117 212 1260 500 3030 5 1 42441361 1802 16.08 0.92 12 0.17 264.00 4596.00 5510 20250107 -22.96 3510 20240806 20.94 5510 -22.96 20250107 3810 11.42 20250409 5510 -22.96 20250107 3510 20.94 20240806 1.93 Y 053300 500 212 억 532079 N N 1146 N 00 N
3 20250414 150523 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4235 25 2 0.59 282987310 67293 67.63 4195 4270 4165 5470 2950 4210 4205.30 1.25 0 59 4333 4271 4148 4086 3963 4302 4117 212 1260 500 3030 5 1 42441361 1797 16.04 0.92 12 0.16 264.00 4596.00 5510 20250107 -23.14 3510 20240806 20.66 5510 -23.14 20250107 3810 11.15 20250409 5510 -23.14 20250107 3510 20.66 20240806 1.93 Y 053300 500 212 억 532079 N N 18314 N 00 N
4 20250414 140522 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4205 -5 5 -0.12 221566565 52779 53.05 4195 4230 4165 5470 2950 4210 4198.01 1.25 0 6368 4333 4271 4148 4086 3963 4302 4117 212 1260 500 3030 5 1 42441361 1785 15.93 0.91 12 0.12 264.00 4596.00 5510 20250107 -23.68 3510 20240806 19.80 5510 -23.68 20250107 3810 10.37 20250409 5510 -23.68 20250107 3510 19.80 20240806 1.93 Y 053300 500 212 억 532079 N N 18314 N 00 N
5 20250414 130522 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4210 0 3 0.00 210892770 50238 50.49 4195 4230 4165 5470 2950 4210 4197.87 1.25 0 6319 4333 4271 4148 4086 3963 4302 4117 212 1260 500 3030 5 1 42441361 1787 15.95 0.92 12 0.12 264.00 4596.00 5510 20250107 -23.59 3510 20240806 19.94 5510 -23.59 20250107 3810 10.50 20250409 5510 -23.59 20250107 3510 19.94 20240806 1.93 Y 053300 500 212 억 532079 N N 18314 N 00 N
6 20250414 120524 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4210 0 3 0.00 177718855 42341 42.55 4195 4230 4165 5470 2950 4210 4197.32 1.25 0 4396 4333 4271 4148 4086 3963 4302 4117 212 1260 500 3030 5 1 42441361 1787 15.95 0.92 12 0.10 264.00 4596.00 5510 20250107 -23.59 3510 20240806 19.94 5510 -23.59 20250107 3810 10.50 20250409 5510 -23.59 20250107 3510 19.94 20240806 1.93 Y 053300 500 212 억 532079 N N 18314 N 00 N
7 20250414 110521 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4205 -5 5 -0.12 145255680 34642 34.82 4195 4220 4165 5470 2950 4210 4193.05 1.25 0 4064 4333 4271 4148 4086 3963 4302 4117 212 1260 500 3030 5 1 42441361 1785 15.93 0.91 12 0.08 264.00 4596.00 5510 20250107 -23.68 3510 20240806 19.80 5510 -23.68 20250107 3810 10.37 20250409 5510 -23.68 20250107 3510 19.80 20240806 1.93 Y 053300 500 212 억 532079 N N 18314 N 00 N
8 20250414 100522 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4185 -25 5 -0.59 96284285 22988 23.10 4195 4220 4165 5470 2950 4210 4188.46 1.25 0 -390 4333 4271 4148 4086 3963 4302 4117 212 1260 500 3030 5 1 42441361 1776 15.85 0.91 12 0.05 264.00 4596.00 5510 20250107 -24.05 3510 20240806 19.23 5510 -24.05 20250107 3810 9.84 20250409 5510 -24.05 20250107 3510 19.23 20240806 1.93 Y 053300 500 212 억 532079 N N 18314 N 00 N
9 20250414 090523 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4200 -10 5 -0.24 9147145 2176 2.19 4195 4210 4195 5470 2950 4210 4203.65 1.25 0 131 4333 4271 4148 4086 3963 4302 4117 212 1260 500 3030 5 1 42441361 1783 15.91 0.91 12 0.01 264.00 4596.00 5510 20250107 -23.77 3510 20240806 19.66 5510 -23.77 20250107 3810 10.24 20250409 5510 -23.77 20250107 3510 19.66 20240806 1.93 Y 053300 500 212 억 532079 N N 18314 N 00 N
10 20250411 160517 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4210 90 2 2.18 402659828 97168 121.94 4080 4210 4025 5350 2885 4120 4143.68 1.26 0 42921 4220 4170 4070 4020 3920 4195 4045 212 1230 500 2960 5 1 42441361 1787 15.95 0.92 12 0.23 264.00 4596.00 5510 20250107 -23.59 3510 20240806 19.94 5510 -23.59 20250107 3810 10.50 20250409 5510 -23.59 20250107 3510 19.94 20240806 1.95 Y 053300 500 212 억 532704 N N 18314 N 00 N
11 20250411 150521 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4185 65 2 1.58 255604628 62149 77.99 4080 4190 4025 5350 2885 4120 4112.77 1.26 0 25729 4220 4170 4070 4020 3920 4195 4045 212 1230 500 2960 5 1 42441361 1776 15.85 0.91 12 0.15 264.00 4596.00 5510 20250107 -24.05 3510 20240806 19.23 5510 -24.05 20250107 3810 9.84 20250409 5510 -24.05 20250107 3510 19.23 20240806 1.95 Y 053300 500 212 억 532704 N N 2741 N 00 N
12 20250411 140521 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4120 0 3 0.00 143534590 35184 44.15 4080 4130 4025 5350 2885 4120 4079.54 1.26 0 7197 4220 4170 4070 4020 3920 4195 4045 212 1230 500 2960 5 1 42441361 1749 15.61 0.90 12 0.08 264.00 4596.00 5510 20250107 -25.23 3510 20240806 17.38 5510 -25.23 20250107 3810 8.14 20250409 5510 -25.23 20250107 3510 17.38 20240806 1.95 Y 053300 500 212 억 532704 N N 2741 N 00 N