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
053350/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
20250414,160520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9740,400,2,4.28,1577009060,164331,79.98,9450,9900,9200,12140,6540,9340,9596.45,2.09,0,31270,10020,9680,9350,9010,8680,9850,9180,99,2800,500,5790,10,1,19790916,1928,82.54,1.57,12,0.83,118.00,6191.00,10380,20250331,-6.17,3000,20240416,224.67,10380,-6.17,20250331,3225,202.02,20250102,10380,-6.17,20250331,3000,224.67,20240416,0.24,Y,053350,500,98 억,,414155,N,N,1243,N,00,N
20250414,150524,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9760,420,2,4.50,1514640500,157927,76.86,9450,9900,9200,12140,6540,9340,9590.76,2.09,0,33585,10020,9680,9350,9010,8680,9850,9180,99,2800,500,5790,10,1,19790916,1932,82.71,1.58,12,0.80,118.00,6191.00,10380,20250331,-5.97,3000,20240416,225.33,10380,-5.97,20250331,3225,202.64,20250102,10380,-5.97,20250331,3000,225.33,20240416,0.24,Y,053350,500,98 억,,414155,N,N,3219,N,00,N
20250414,140523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9680,340,2,3.64,1285090330,134262,65.34,9450,9900,9200,12140,6540,9340,9571.51,2.09,0,24811,10020,9680,9350,9010,8680,9850,9180,99,2800,500,5790,10,1,19790916,1916,82.03,1.56,12,0.68,118.00,6191.00,10380,20250331,-6.74,3000,20240416,222.67,10380,-6.74,20250331,3225,200.16,20250102,10380,-6.74,20250331,3000,222.67,20240416,0.24,Y,053350,500,98 억,,414155,N,N,3219,N,00,N
20250414,130522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9630,290,2,3.10,1093475360,114657,55.80,9450,9730,9200,12140,6540,9340,9536.93,2.09,0,16185,10020,9680,9350,9010,8680,9850,9180,99,2800,500,5790,10,1,19790916,1906,81.61,1.56,12,0.58,118.00,6191.00,10380,20250331,-7.23,3000,20240416,221.00,10380,-7.23,20250331,3225,198.60,20250102,10380,-7.23,20250331,3000,221.00,20240416,0.24,Y,053350,500,98 억,,414155,N,N,3219,N,00,N
20250414,120524,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9450,110,2,1.18,537962640,56868,27.68,9450,9580,9200,12140,6540,9340,9459.85,2.09,0,-502,10020,9680,9350,9010,8680,9850,9180,99,2800,500,5790,10,1,19790916,1870,80.08,1.53,12,0.29,118.00,6191.00,10380,20250331,-8.96,3000,20240416,215.00,10380,-8.96,20250331,3225,193.02,20250102,10380,-8.96,20250331,3000,215.00,20240416,0.24,Y,053350,500,98 억,,414155,N,N,3219,N,00,N
20250414,110521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9330,-10,5,-0.11,492928740,52065,25.34,9450,9580,9200,12140,6540,9340,9467.56,2.09,0,-1541,10020,9680,9350,9010,8680,9850,9180,99,2800,500,5790,10,1,19790916,1846,79.07,1.51,12,0.26,118.00,6191.00,10380,20250331,-10.12,3000,20240416,211.00,10380,-10.12,20250331,3225,189.30,20250102,10380,-10.12,20250331,3000,211.00,20240416,0.24,Y,053350,500,98 억,,414155,N,N,3219,N,00,N
20250414,100523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9480,140,2,1.50,240425080,25332,12.33,9450,9580,9420,12140,6540,9340,9490.96,2.09,0,2504,10020,9680,9350,9010,8680,9850,9180,99,2800,500,5790,10,1,19790916,1876,80.34,1.53,12,0.13,118.00,6191.00,10380,20250331,-8.67,3000,20240416,216.00,10380,-8.67,20250331,3225,193.95,20250102,10380,-8.67,20250331,3000,216.00,20240416,0.24,Y,053350,500,98 억,,414155,N,N,3219,N,00,N
20250414,090524,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9470,130,2,1.39,25916600,2743,1.33,9450,9500,9420,12140,6540,9340,9448.27,2.09,0,1057,10020,9680,9350,9010,8680,9850,9180,99,2800,500,5790,10,1,19790916,1874,80.25,1.53,12,0.01,118.00,6191.00,10380,20250331,-8.77,3000,20240416,215.67,10380,-8.77,20250331,3225,193.64,20250102,10380,-8.77,20250331,3000,215.67,20240416,0.24,Y,053350,500,98 억,,414155,N,N,3219,N,00,N
20250411,160517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9340,240,2,2.64,1900559705,205282,150.56,9100,9690,9020,11830,6370,9100,9258.28,1.92,0,35803,9800,9450,9130,8780,8460,9625,8955,99,2730,500,5640,10,1,19790916,1848,79.15,1.51,12,1.04,118.00,6191.00,10380,20250331,-10.02,3000,20240416,211.33,10380,-10.02,20250331,3225,189.61,20250102,10380,-10.02,20250331,3000,211.33,20240416,0.22,Y,053350,500,98 억,,380420,N,N,3219,N,00,N
20250411,150521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9320,220,2,2.42,1771717395,191393,140.38,9100,9690,9020,11830,6370,9100,9256.96,1.92,0,35450,9800,9450,9130,8780,8460,9625,8955,99,2730,500,5640,10,1,19790916,1845,78.98,1.51,12,0.97,118.00,6191.00,10380,20250331,-10.21,3000,20240416,210.67,10380,-10.21,20250331,3225,188.99,20250102,10380,-10.21,20250331,3000,210.67,20240416,0.22,Y,053350,500,98 억,,380420,N,N,2856,N,00,N
20250411,140521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9320,220,2,2.42,951276565,103452,75.88,9100,9690,9020,11830,6370,9100,9195.34,1.92,0,3950,9800,9450,9130,8780,8460,9625,8955,99,2730,500,5640,10,1,19790916,1845,78.98,1.51,12,0.52,118.00,6191.00,10380,20250331,-10.21,3000,20240416,210.67,10380,-10.21,20250331,3225,188.99,20250102,10380,-10.21,20250331,3000,210.67,20240416,0.22,Y,053350,500,98 억,,380420,N,N,2856,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 57 100.00 KOSDAQ IT 서비스 N N N N N 9740 400 2 4.28 1577009060 164331 79.98 9450 9900 9200 12140 6540 9340 9596.45 2.09 0 31270 10020 9680 9350 9010 8680 9850 9180 99 2800 500 5790 10 1 19790916 1928 82.54 1.57 12 0.83 118.00 6191.00 10380 20250331 -6.17 3000 20240416 224.67 10380 -6.17 20250331 3225 202.02 20250102 10380 -6.17 20250331 3000 224.67 20240416 0.24 Y 053350 500 98 억 414155 N N 1243 N 00 N
3 20250414 150524 57 100.00 KOSDAQ IT 서비스 N N N N N 9760 420 2 4.50 1514640500 157927 76.86 9450 9900 9200 12140 6540 9340 9590.76 2.09 0 33585 10020 9680 9350 9010 8680 9850 9180 99 2800 500 5790 10 1 19790916 1932 82.71 1.58 12 0.80 118.00 6191.00 10380 20250331 -5.97 3000 20240416 225.33 10380 -5.97 20250331 3225 202.64 20250102 10380 -5.97 20250331 3000 225.33 20240416 0.24 Y 053350 500 98 억 414155 N N 3219 N 00 N
4 20250414 140523 57 100.00 KOSDAQ IT 서비스 N N N N N 9680 340 2 3.64 1285090330 134262 65.34 9450 9900 9200 12140 6540 9340 9571.51 2.09 0 24811 10020 9680 9350 9010 8680 9850 9180 99 2800 500 5790 10 1 19790916 1916 82.03 1.56 12 0.68 118.00 6191.00 10380 20250331 -6.74 3000 20240416 222.67 10380 -6.74 20250331 3225 200.16 20250102 10380 -6.74 20250331 3000 222.67 20240416 0.24 Y 053350 500 98 억 414155 N N 3219 N 00 N
5 20250414 130522 57 100.00 KOSDAQ IT 서비스 N N N N N 9630 290 2 3.10 1093475360 114657 55.80 9450 9730 9200 12140 6540 9340 9536.93 2.09 0 16185 10020 9680 9350 9010 8680 9850 9180 99 2800 500 5790 10 1 19790916 1906 81.61 1.56 12 0.58 118.00 6191.00 10380 20250331 -7.23 3000 20240416 221.00 10380 -7.23 20250331 3225 198.60 20250102 10380 -7.23 20250331 3000 221.00 20240416 0.24 Y 053350 500 98 억 414155 N N 3219 N 00 N
6 20250414 120524 57 100.00 KOSDAQ IT 서비스 N N N N N 9450 110 2 1.18 537962640 56868 27.68 9450 9580 9200 12140 6540 9340 9459.85 2.09 0 -502 10020 9680 9350 9010 8680 9850 9180 99 2800 500 5790 10 1 19790916 1870 80.08 1.53 12 0.29 118.00 6191.00 10380 20250331 -8.96 3000 20240416 215.00 10380 -8.96 20250331 3225 193.02 20250102 10380 -8.96 20250331 3000 215.00 20240416 0.24 Y 053350 500 98 억 414155 N N 3219 N 00 N
7 20250414 110521 57 100.00 KOSDAQ IT 서비스 N N N N N 9330 -10 5 -0.11 492928740 52065 25.34 9450 9580 9200 12140 6540 9340 9467.56 2.09 0 -1541 10020 9680 9350 9010 8680 9850 9180 99 2800 500 5790 10 1 19790916 1846 79.07 1.51 12 0.26 118.00 6191.00 10380 20250331 -10.12 3000 20240416 211.00 10380 -10.12 20250331 3225 189.30 20250102 10380 -10.12 20250331 3000 211.00 20240416 0.24 Y 053350 500 98 억 414155 N N 3219 N 00 N
8 20250414 100523 57 100.00 KOSDAQ IT 서비스 N N N N N 9480 140 2 1.50 240425080 25332 12.33 9450 9580 9420 12140 6540 9340 9490.96 2.09 0 2504 10020 9680 9350 9010 8680 9850 9180 99 2800 500 5790 10 1 19790916 1876 80.34 1.53 12 0.13 118.00 6191.00 10380 20250331 -8.67 3000 20240416 216.00 10380 -8.67 20250331 3225 193.95 20250102 10380 -8.67 20250331 3000 216.00 20240416 0.24 Y 053350 500 98 억 414155 N N 3219 N 00 N
9 20250414 090524 57 100.00 KOSDAQ IT 서비스 N N N N N 9470 130 2 1.39 25916600 2743 1.33 9450 9500 9420 12140 6540 9340 9448.27 2.09 0 1057 10020 9680 9350 9010 8680 9850 9180 99 2800 500 5790 10 1 19790916 1874 80.25 1.53 12 0.01 118.00 6191.00 10380 20250331 -8.77 3000 20240416 215.67 10380 -8.77 20250331 3225 193.64 20250102 10380 -8.77 20250331 3000 215.67 20240416 0.24 Y 053350 500 98 억 414155 N N 3219 N 00 N
10 20250411 160517 57 100.00 KOSDAQ IT 서비스 N N N N N 9340 240 2 2.64 1900559705 205282 150.56 9100 9690 9020 11830 6370 9100 9258.28 1.92 0 35803 9800 9450 9130 8780 8460 9625 8955 99 2730 500 5640 10 1 19790916 1848 79.15 1.51 12 1.04 118.00 6191.00 10380 20250331 -10.02 3000 20240416 211.33 10380 -10.02 20250331 3225 189.61 20250102 10380 -10.02 20250331 3000 211.33 20240416 0.22 Y 053350 500 98 억 380420 N N 3219 N 00 N
11 20250411 150521 57 100.00 KOSDAQ IT 서비스 N N N N N 9320 220 2 2.42 1771717395 191393 140.38 9100 9690 9020 11830 6370 9100 9256.96 1.92 0 35450 9800 9450 9130 8780 8460 9625 8955 99 2730 500 5640 10 1 19790916 1845 78.98 1.51 12 0.97 118.00 6191.00 10380 20250331 -10.21 3000 20240416 210.67 10380 -10.21 20250331 3225 188.99 20250102 10380 -10.21 20250331 3000 210.67 20240416 0.22 Y 053350 500 98 억 380420 N N 2856 N 00 N
12 20250411 140521 57 100.00 KOSDAQ IT 서비스 N N N N N 9320 220 2 2.42 951276565 103452 75.88 9100 9690 9020 11830 6370 9100 9195.34 1.92 0 3950 9800 9450 9130 8780 8460 9625 8955 99 2730 500 5640 10 1 19790916 1845 78.98 1.51 12 0.52 118.00 6191.00 10380 20250331 -10.21 3000 20240416 210.67 10380 -10.21 20250331 3225 188.99 20250102 10380 -10.21 20250331 3000 210.67 20240416 0.22 Y 053350 500 98 억 380420 N N 2856 N 00 N