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
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
20250414,160522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3125,75,2,2.46,16981486321,5038273,13165.42,3060,3545,3060,3965,2135,3050,3370.65,2.43,0,-91384,3113,3081,3028,2996,2943,3097,3012,95,915,500,1890,5,1,18982783,593,9.33,0.57,12,26.54,335.00,5500.00,5700,20240813,-45.18,2835,20250409,10.23,4310,-27.49,20250114,2835,10.23,20250409,5700,-45.18,20240813,2835,10.23,20250409,3.04,Y,053980,500,94 억,,462221,N,N,16747,N,00,N
20250414,150526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3140,90,2,2.95,16742520651,4961480,12964.75,3060,3545,3060,3965,2135,3050,3374.50,2.43,0,-104225,3113,3081,3028,2996,2943,3097,3012,95,915,500,1890,5,1,18982783,596,9.37,0.57,12,26.14,335.00,5500.00,5700,20240813,-44.91,2835,20250409,10.76,4310,-27.15,20250114,2835,10.76,20250409,5700,-44.91,20240813,2835,10.76,20250409,3.04,Y,053980,500,94 억,,462221,N,N,0,N,00,N
20250414,140525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3295,245,2,8.03,13778179119,4033817,10540.69,3060,3545,3060,3965,2135,3050,3415.67,2.43,0,-113057,3113,3081,3028,2996,2943,3097,3012,95,915,500,1890,5,1,18982783,625,9.84,0.60,12,21.25,335.00,5500.00,5700,20240813,-42.19,2835,20250409,16.23,4310,-23.55,20250114,2835,16.23,20250409,5700,-42.19,20240813,2835,16.23,20250409,3.04,Y,053980,500,94 억,,462221,N,N,0,N,00,N
20250414,130525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3400,350,2,11.48,10243926139,2982842,7794.41,3060,3545,3060,3965,2135,3050,3434.28,2.43,0,-91642,3113,3081,3028,2996,2943,3097,3012,95,915,500,1890,5,1,18982783,645,10.15,0.62,12,15.71,335.00,5500.00,5700,20240813,-40.35,2835,20250409,19.93,4310,-21.11,20250114,2835,19.93,20250409,5700,-40.35,20240813,2835,19.93,20250409,3.04,Y,053980,500,94 억,,462221,N,N,0,N,00,N
20250414,120527,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3455,405,2,13.28,5484360153,1596896,4172.82,3060,3545,3060,3965,2135,3050,3434.39,2.43,0,-52931,3113,3081,3028,2996,2943,3097,3012,95,915,500,1890,5,1,18982783,656,10.31,0.63,12,8.41,335.00,5500.00,5700,20240813,-39.39,2835,20250409,21.87,4310,-19.84,20250114,2835,21.87,20250409,5700,-39.39,20240813,2835,21.87,20250409,3.04,Y,053980,500,94 억,,462221,N,N,0,N,00,N
20250414,110523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3165,115,2,3.77,96654837,30788,80.45,3060,3180,3060,3965,2135,3050,3139.37,2.43,0,15683,3113,3081,3028,2996,2943,3097,3012,95,915,500,1890,5,1,18982783,601,9.45,0.58,12,0.16,335.00,5500.00,5700,20240813,-44.47,2835,20250409,11.64,4310,-26.57,20250114,2835,11.64,20250409,5700,-44.47,20240813,2835,11.64,20250409,3.04,Y,053980,500,94 억,,462221,N,N,0,N,00,N
20250414,100525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3140,90,2,2.95,75812660,24194,63.22,3060,3180,3060,3965,2135,3050,3133.53,2.43,0,13635,3113,3081,3028,2996,2943,3097,3012,95,915,500,1890,5,1,18982783,596,9.37,0.57,12,0.13,335.00,5500.00,5700,20240813,-44.91,2835,20250409,10.76,4310,-27.15,20250114,2835,10.76,20250409,5700,-44.91,20240813,2835,10.76,20250409,3.04,Y,053980,500,94 억,,462221,N,N,0,N,00,N
20250414,090526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3080,30,2,0.98,2307055,750,1.96,3060,3090,3060,3965,2135,3050,3076.07,2.43,0,-395,3113,3081,3028,2996,2943,3097,3012,95,915,500,1890,5,1,18982783,585,9.19,0.56,12,0.00,335.00,5500.00,5700,20240813,-45.96,2835,20250409,8.64,4310,-28.54,20250114,2835,8.64,20250409,5700,-45.96,20240813,2835,8.64,20250409,3.04,Y,053980,500,94 억,,462221,N,N,0,N,00,N
20250411,160519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3050,50,2,1.67,115664981,38252,137.91,3000,3060,2975,3900,2100,3000,3023.69,2.37,0,13113,3046,3022,2976,2952,2906,3035,2965,95,900,500,1860,5,1,18982783,579,9.10,0.55,12,0.20,335.00,5500.00,5700,20240813,-46.49,2835,20250409,7.58,4310,-29.23,20250114,2835,7.58,20250409,5700,-46.49,20240813,2835,7.58,20250409,3.08,Y,053980,500,94 억,,449107,N,N,0,N,00,N
20250411,150523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3055,55,2,1.83,108630256,35943,129.59,3000,3060,2975,3900,2100,3000,3022.29,2.37,0,12149,3046,3022,2976,2952,2906,3035,2965,95,900,500,1860,5,1,18982783,580,9.12,0.56,12,0.19,335.00,5500.00,5700,20240813,-46.40,2835,20250409,7.76,4310,-29.12,20250114,2835,7.76,20250409,5700,-46.40,20240813,2835,7.76,20250409,3.08,Y,053980,500,94 억,,449107,N,N,0,N,00,N
20250411,140523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3035,35,2,1.17,63507630,21081,76.01,3000,3040,2975,3900,2100,3000,3012.55,2.37,0,6538,3046,3022,2976,2952,2906,3035,2965,95,900,500,1860,5,1,18982783,576,9.06,0.55,12,0.11,335.00,5500.00,5700,20240813,-46.75,2835,20250409,7.05,4310,-29.58,20250114,2835,7.05,20250409,5700,-46.75,20240813,2835,7.05,20250409,3.08,Y,053980,500,94 억,,449107,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 20250414 160522 57 100.00 KOSDAQ IT 서비스 N N N N N 3125 75 2 2.46 16981486321 5038273 13165.42 3060 3545 3060 3965 2135 3050 3370.65 2.43 0 -91384 3113 3081 3028 2996 2943 3097 3012 95 915 500 1890 5 1 18982783 593 9.33 0.57 12 26.54 335.00 5500.00 5700 20240813 -45.18 2835 20250409 10.23 4310 -27.49 20250114 2835 10.23 20250409 5700 -45.18 20240813 2835 10.23 20250409 3.04 Y 053980 500 94 억 462221 N N 16747 N 00 N
3 20250414 150526 57 100.00 KOSDAQ IT 서비스 N N N N N 3140 90 2 2.95 16742520651 4961480 12964.75 3060 3545 3060 3965 2135 3050 3374.50 2.43 0 -104225 3113 3081 3028 2996 2943 3097 3012 95 915 500 1890 5 1 18982783 596 9.37 0.57 12 26.14 335.00 5500.00 5700 20240813 -44.91 2835 20250409 10.76 4310 -27.15 20250114 2835 10.76 20250409 5700 -44.91 20240813 2835 10.76 20250409 3.04 Y 053980 500 94 억 462221 N N 0 N 00 N
4 20250414 140525 57 100.00 KOSDAQ IT 서비스 N N N N N 3295 245 2 8.03 13778179119 4033817 10540.69 3060 3545 3060 3965 2135 3050 3415.67 2.43 0 -113057 3113 3081 3028 2996 2943 3097 3012 95 915 500 1890 5 1 18982783 625 9.84 0.60 12 21.25 335.00 5500.00 5700 20240813 -42.19 2835 20250409 16.23 4310 -23.55 20250114 2835 16.23 20250409 5700 -42.19 20240813 2835 16.23 20250409 3.04 Y 053980 500 94 억 462221 N N 0 N 00 N
5 20250414 130525 57 100.00 KOSDAQ IT 서비스 N N N N N 3400 350 2 11.48 10243926139 2982842 7794.41 3060 3545 3060 3965 2135 3050 3434.28 2.43 0 -91642 3113 3081 3028 2996 2943 3097 3012 95 915 500 1890 5 1 18982783 645 10.15 0.62 12 15.71 335.00 5500.00 5700 20240813 -40.35 2835 20250409 19.93 4310 -21.11 20250114 2835 19.93 20250409 5700 -40.35 20240813 2835 19.93 20250409 3.04 Y 053980 500 94 억 462221 N N 0 N 00 N
6 20250414 120527 57 100.00 KOSDAQ IT 서비스 N N N N N 3455 405 2 13.28 5484360153 1596896 4172.82 3060 3545 3060 3965 2135 3050 3434.39 2.43 0 -52931 3113 3081 3028 2996 2943 3097 3012 95 915 500 1890 5 1 18982783 656 10.31 0.63 12 8.41 335.00 5500.00 5700 20240813 -39.39 2835 20250409 21.87 4310 -19.84 20250114 2835 21.87 20250409 5700 -39.39 20240813 2835 21.87 20250409 3.04 Y 053980 500 94 억 462221 N N 0 N 00 N
7 20250414 110523 57 100.00 KOSDAQ IT 서비스 N N N N N 3165 115 2 3.77 96654837 30788 80.45 3060 3180 3060 3965 2135 3050 3139.37 2.43 0 15683 3113 3081 3028 2996 2943 3097 3012 95 915 500 1890 5 1 18982783 601 9.45 0.58 12 0.16 335.00 5500.00 5700 20240813 -44.47 2835 20250409 11.64 4310 -26.57 20250114 2835 11.64 20250409 5700 -44.47 20240813 2835 11.64 20250409 3.04 Y 053980 500 94 억 462221 N N 0 N 00 N
8 20250414 100525 57 100.00 KOSDAQ IT 서비스 N N N N N 3140 90 2 2.95 75812660 24194 63.22 3060 3180 3060 3965 2135 3050 3133.53 2.43 0 13635 3113 3081 3028 2996 2943 3097 3012 95 915 500 1890 5 1 18982783 596 9.37 0.57 12 0.13 335.00 5500.00 5700 20240813 -44.91 2835 20250409 10.76 4310 -27.15 20250114 2835 10.76 20250409 5700 -44.91 20240813 2835 10.76 20250409 3.04 Y 053980 500 94 억 462221 N N 0 N 00 N
9 20250414 090526 57 100.00 KOSDAQ IT 서비스 N N N N N 3080 30 2 0.98 2307055 750 1.96 3060 3090 3060 3965 2135 3050 3076.07 2.43 0 -395 3113 3081 3028 2996 2943 3097 3012 95 915 500 1890 5 1 18982783 585 9.19 0.56 12 0.00 335.00 5500.00 5700 20240813 -45.96 2835 20250409 8.64 4310 -28.54 20250114 2835 8.64 20250409 5700 -45.96 20240813 2835 8.64 20250409 3.04 Y 053980 500 94 억 462221 N N 0 N 00 N
10 20250411 160519 57 100.00 KOSDAQ IT 서비스 N N N N N 3050 50 2 1.67 115664981 38252 137.91 3000 3060 2975 3900 2100 3000 3023.69 2.37 0 13113 3046 3022 2976 2952 2906 3035 2965 95 900 500 1860 5 1 18982783 579 9.10 0.55 12 0.20 335.00 5500.00 5700 20240813 -46.49 2835 20250409 7.58 4310 -29.23 20250114 2835 7.58 20250409 5700 -46.49 20240813 2835 7.58 20250409 3.08 Y 053980 500 94 억 449107 N N 0 N 00 N
11 20250411 150523 57 100.00 KOSDAQ IT 서비스 N N N N N 3055 55 2 1.83 108630256 35943 129.59 3000 3060 2975 3900 2100 3000 3022.29 2.37 0 12149 3046 3022 2976 2952 2906 3035 2965 95 900 500 1860 5 1 18982783 580 9.12 0.56 12 0.19 335.00 5500.00 5700 20240813 -46.40 2835 20250409 7.76 4310 -29.12 20250114 2835 7.76 20250409 5700 -46.40 20240813 2835 7.76 20250409 3.08 Y 053980 500 94 억 449107 N N 0 N 00 N
12 20250411 140523 57 100.00 KOSDAQ IT 서비스 N N N N N 3035 35 2 1.17 63507630 21081 76.01 3000 3040 2975 3900 2100 3000 3012.55 2.37 0 6538 3046 3022 2976 2952 2906 3035 2965 95 900 500 1860 5 1 18982783 576 9.06 0.55 12 0.11 335.00 5500.00 5700 20240813 -46.75 2835 20250409 7.05 4310 -29.58 20250114 2835 7.05 20250409 5700 -46.75 20240813 2835 7.05 20250409 3.08 Y 053980 500 94 억 449107 N N 0 N 00 N