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
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
20250414,160520,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15480,-510,5,-3.19,8758577780,582754,150.68,15150,15530,14500,20750,11200,15990,15027.28,2.03,0,-7551,16896,16442,15726,15272,14556,16670,15500,69,4760,500,0,10,1,13636248,2111,29.49,1.86,12,4.27,525.00,8329.00,20750,20250407,-25.40,6130,20241210,152.53,20750,-25.40,20250407,8660,78.75,20250326,20750,-25.40,20250407,6130,152.53,20241210,1.88,Y,053580,500,68 억,,277320,N,N,24397,N,02,N
20250414,150524,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15250,-740,5,-4.63,8306418855,553393,143.09,15150,15530,14500,20750,11200,15990,15007.93,2.03,0,-7054,16896,16442,15726,15272,14556,16670,15500,69,4760,500,0,10,1,13636248,2080,29.05,1.83,12,4.06,525.00,8329.00,20750,20250407,-26.51,6130,20241210,148.78,20750,-26.51,20250407,8660,76.10,20250326,20750,-26.51,20250407,6130,148.78,20241210,1.88,Y,053580,500,68 억,,277320,N,N,12701,N,02,N
20250414,140523,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15120,-870,5,-5.44,7741156880,516306,133.50,15150,15530,14500,20750,11200,15990,14991.12,2.03,0,-12467,16896,16442,15726,15272,14556,16670,15500,69,4760,500,0,10,1,13636248,2062,28.80,1.82,12,3.79,525.00,8329.00,20750,20250407,-27.13,6130,20241210,146.66,20750,-27.13,20250407,8660,74.60,20250326,20750,-27.13,20250407,6130,146.66,20241210,1.88,Y,053580,500,68 억,,277320,N,N,12701,N,02,N
20250414,130523,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15280,-710,5,-4.44,5936174900,398714,103.10,15150,15370,14500,20750,11200,15990,14885.11,2.03,0,-10991,16896,16442,15726,15272,14556,16670,15500,69,4760,500,0,10,1,13636248,2084,29.10,1.83,12,2.92,525.00,8329.00,20750,20250407,-26.36,6130,20241210,149.27,20750,-26.36,20250407,8660,76.44,20250326,20750,-26.36,20250407,6130,149.27,20241210,1.88,Y,053580,500,68 억,,277320,N,N,12701,N,02,N
20250414,120525,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14800,-1190,5,-7.44,4981190435,335192,86.67,15150,15370,14500,20750,11200,15990,14856.81,2.03,0,-21331,16896,16442,15726,15272,14556,16670,15500,69,4760,500,0,10,1,13636248,2018,28.19,1.78,12,2.46,525.00,8329.00,20750,20250407,-28.67,6130,20241210,141.44,20750,-28.67,20250407,8660,70.90,20250326,20750,-28.67,20250407,6130,141.44,20241210,1.88,Y,053580,500,68 억,,277320,N,N,12701,N,02,N
20250414,110522,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14810,-1180,5,-7.38,4467769050,300453,77.69,15150,15370,14500,20750,11200,15990,14865.79,2.03,0,-23914,16896,16442,15726,15272,14556,16670,15500,69,4760,500,0,10,1,13636248,2020,28.21,1.78,12,2.20,525.00,8329.00,20750,20250407,-28.63,6130,20241210,141.60,20750,-28.63,20250407,8660,71.02,20250326,20750,-28.63,20250407,6130,141.60,20241210,1.88,Y,053580,500,68 억,,277320,N,N,12701,N,02,N
20250414,100523,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14810,-1180,5,-7.38,3708155245,249101,64.41,15150,15370,14500,20750,11200,15990,14881.01,2.03,0,-24720,16896,16442,15726,15272,14556,16670,15500,69,4760,500,0,10,1,13636248,2020,28.21,1.78,12,1.83,525.00,8329.00,20750,20250407,-28.63,6130,20241210,141.60,20750,-28.63,20250407,8660,71.02,20250326,20750,-28.63,20250407,6130,141.60,20241210,1.88,Y,053580,500,68 억,,277320,N,N,12701,N,02,N
20250414,090524,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14600,-1390,5,-8.69,1479582340,98551,25.48,15150,15370,14570,20750,11200,15990,15001.80,2.03,0,-149,16896,16442,15726,15272,14556,16670,15500,69,4760,500,0,10,1,13636248,1991,27.81,1.75,12,0.72,525.00,8329.00,20750,20250407,-29.64,6130,20241210,138.17,20750,-29.64,20250407,8660,68.59,20250326,20750,-29.64,20250407,6130,138.17,20241210,1.88,Y,053580,500,68 억,,277320,N,N,12701,N,02,N
20250411,160517,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15990,180,2,1.14,6001213775,382981,62.72,15500,16180,15010,20550,11070,15810,15669.22,1.88,0,21076,16996,16402,15616,15022,14236,16700,15320,69,4740,500,0,10,1,13636248,2180,30.46,1.92,12,2.81,525.00,8329.00,20750,20250407,-22.94,6130,20241210,160.85,20750,-22.94,20250407,8660,84.64,20250326,20750,-22.94,20250407,6130,160.85,20241210,2.17,Y,053580,500,68 억,,255854,N,N,12701,N,02,N
20250411,150521,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15810,0,3,0.00,5653080605,361138,59.14,15500,16180,15010,20550,11070,15810,15653.52,1.88,0,25365,16996,16402,15616,15022,14236,16700,15320,69,4740,500,0,10,1,13636248,2156,30.11,1.90,12,2.65,525.00,8329.00,20750,20250407,-23.81,6130,20241210,157.91,20750,-23.81,20250407,8660,82.56,20250326,20750,-23.81,20250407,6130,157.91,20241210,2.17,Y,053580,500,68 억,,255854,N,N,2492,N,02,N
20250411,140521,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16120,310,2,1.96,5088555580,325647,53.33,15500,16180,15010,20550,11070,15810,15625.98,1.88,0,26030,16996,16402,15616,15022,14236,16700,15320,69,4740,500,0,10,1,13636248,2198,30.70,1.94,12,2.39,525.00,8329.00,20750,20250407,-22.31,6130,20241210,162.97,20750,-22.31,20250407,8660,86.14,20250326,20750,-22.31,20250407,6130,162.97,20241210,2.17,Y,053580,500,68 억,,255854,N,N,2492,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 20250414 160520 53 100.00 KOSDAQ IT 서비스 N N N N N 15480 -510 5 -3.19 8758577780 582754 150.68 15150 15530 14500 20750 11200 15990 15027.28 2.03 0 -7551 16896 16442 15726 15272 14556 16670 15500 69 4760 500 0 10 1 13636248 2111 29.49 1.86 12 4.27 525.00 8329.00 20750 20250407 -25.40 6130 20241210 152.53 20750 -25.40 20250407 8660 78.75 20250326 20750 -25.40 20250407 6130 152.53 20241210 1.88 Y 053580 500 68 억 277320 N N 24397 N 02 N
3 20250414 150524 53 100.00 KOSDAQ IT 서비스 N N N N N 15250 -740 5 -4.63 8306418855 553393 143.09 15150 15530 14500 20750 11200 15990 15007.93 2.03 0 -7054 16896 16442 15726 15272 14556 16670 15500 69 4760 500 0 10 1 13636248 2080 29.05 1.83 12 4.06 525.00 8329.00 20750 20250407 -26.51 6130 20241210 148.78 20750 -26.51 20250407 8660 76.10 20250326 20750 -26.51 20250407 6130 148.78 20241210 1.88 Y 053580 500 68 억 277320 N N 12701 N 02 N
4 20250414 140523 53 100.00 KOSDAQ IT 서비스 N N N N N 15120 -870 5 -5.44 7741156880 516306 133.50 15150 15530 14500 20750 11200 15990 14991.12 2.03 0 -12467 16896 16442 15726 15272 14556 16670 15500 69 4760 500 0 10 1 13636248 2062 28.80 1.82 12 3.79 525.00 8329.00 20750 20250407 -27.13 6130 20241210 146.66 20750 -27.13 20250407 8660 74.60 20250326 20750 -27.13 20250407 6130 146.66 20241210 1.88 Y 053580 500 68 억 277320 N N 12701 N 02 N
5 20250414 130523 53 100.00 KOSDAQ IT 서비스 N N N N N 15280 -710 5 -4.44 5936174900 398714 103.10 15150 15370 14500 20750 11200 15990 14885.11 2.03 0 -10991 16896 16442 15726 15272 14556 16670 15500 69 4760 500 0 10 1 13636248 2084 29.10 1.83 12 2.92 525.00 8329.00 20750 20250407 -26.36 6130 20241210 149.27 20750 -26.36 20250407 8660 76.44 20250326 20750 -26.36 20250407 6130 149.27 20241210 1.88 Y 053580 500 68 억 277320 N N 12701 N 02 N
6 20250414 120525 53 100.00 KOSDAQ IT 서비스 N N N N N 14800 -1190 5 -7.44 4981190435 335192 86.67 15150 15370 14500 20750 11200 15990 14856.81 2.03 0 -21331 16896 16442 15726 15272 14556 16670 15500 69 4760 500 0 10 1 13636248 2018 28.19 1.78 12 2.46 525.00 8329.00 20750 20250407 -28.67 6130 20241210 141.44 20750 -28.67 20250407 8660 70.90 20250326 20750 -28.67 20250407 6130 141.44 20241210 1.88 Y 053580 500 68 억 277320 N N 12701 N 02 N
7 20250414 110522 53 100.00 KOSDAQ IT 서비스 N N N N N 14810 -1180 5 -7.38 4467769050 300453 77.69 15150 15370 14500 20750 11200 15990 14865.79 2.03 0 -23914 16896 16442 15726 15272 14556 16670 15500 69 4760 500 0 10 1 13636248 2020 28.21 1.78 12 2.20 525.00 8329.00 20750 20250407 -28.63 6130 20241210 141.60 20750 -28.63 20250407 8660 71.02 20250326 20750 -28.63 20250407 6130 141.60 20241210 1.88 Y 053580 500 68 억 277320 N N 12701 N 02 N
8 20250414 100523 53 100.00 KOSDAQ IT 서비스 N N N N N 14810 -1180 5 -7.38 3708155245 249101 64.41 15150 15370 14500 20750 11200 15990 14881.01 2.03 0 -24720 16896 16442 15726 15272 14556 16670 15500 69 4760 500 0 10 1 13636248 2020 28.21 1.78 12 1.83 525.00 8329.00 20750 20250407 -28.63 6130 20241210 141.60 20750 -28.63 20250407 8660 71.02 20250326 20750 -28.63 20250407 6130 141.60 20241210 1.88 Y 053580 500 68 억 277320 N N 12701 N 02 N
9 20250414 090524 53 100.00 KOSDAQ IT 서비스 N N N N N 14600 -1390 5 -8.69 1479582340 98551 25.48 15150 15370 14570 20750 11200 15990 15001.80 2.03 0 -149 16896 16442 15726 15272 14556 16670 15500 69 4760 500 0 10 1 13636248 1991 27.81 1.75 12 0.72 525.00 8329.00 20750 20250407 -29.64 6130 20241210 138.17 20750 -29.64 20250407 8660 68.59 20250326 20750 -29.64 20250407 6130 138.17 20241210 1.88 Y 053580 500 68 억 277320 N N 12701 N 02 N
10 20250411 160517 53 100.00 KOSDAQ IT 서비스 N N N N N 15990 180 2 1.14 6001213775 382981 62.72 15500 16180 15010 20550 11070 15810 15669.22 1.88 0 21076 16996 16402 15616 15022 14236 16700 15320 69 4740 500 0 10 1 13636248 2180 30.46 1.92 12 2.81 525.00 8329.00 20750 20250407 -22.94 6130 20241210 160.85 20750 -22.94 20250407 8660 84.64 20250326 20750 -22.94 20250407 6130 160.85 20241210 2.17 Y 053580 500 68 억 255854 N N 12701 N 02 N
11 20250411 150521 53 100.00 KOSDAQ IT 서비스 N N N N N 15810 0 3 0.00 5653080605 361138 59.14 15500 16180 15010 20550 11070 15810 15653.52 1.88 0 25365 16996 16402 15616 15022 14236 16700 15320 69 4740 500 0 10 1 13636248 2156 30.11 1.90 12 2.65 525.00 8329.00 20750 20250407 -23.81 6130 20241210 157.91 20750 -23.81 20250407 8660 82.56 20250326 20750 -23.81 20250407 6130 157.91 20241210 2.17 Y 053580 500 68 억 255854 N N 2492 N 02 N
12 20250411 140521 53 100.00 KOSDAQ IT 서비스 N N N N N 16120 310 2 1.96 5088555580 325647 53.33 15500 16180 15010 20550 11070 15810 15625.98 1.88 0 26030 16996 16402 15616 15022 14236 16700 15320 69 4740 500 0 10 1 13636248 2198 30.70 1.94 12 2.39 525.00 8329.00 20750 20250407 -22.31 6130 20241210 162.97 20750 -22.31 20250407 8660 86.14 20250326 20750 -22.31 20250407 6130 162.97 20241210 2.17 Y 053580 500 68 억 255854 N N 2492 N 02 N