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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
355390/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
20250407,161057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8860,2040,1,29.91,2630103760,296944,43.26,8860,8860,8860,8860,4780,6820,8860.00,3.71,0,-43,7993,7406,6233,5646,4473,7700,5940,45,2040,500,4090,10,1,8937936,792,-8.46,7.66,12,3.32,-1047.00,1157.00,17586,20240401,-49.62,4768,20241115,85.82,10030,-11.67,20250211,5060,75.10,20250404,31000,-71.42,20240411,5060,75.10,20250404,1.74,Y,355390,500,44 억,,331548,N,N,121,N,00,N
20250407,151104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8860,2040,1,29.91,2617044120,295470,43.05,8860,8860,8860,8860,4780,6820,8860.00,3.71,0,-180,7993,7406,6233,5646,4473,7700,5940,45,2040,500,4090,10,1,8937936,792,-8.46,7.66,12,3.31,-1047.00,1157.00,17586,20240401,-49.62,4768,20241115,85.82,10030,-11.67,20250211,5060,75.10,20250404,31000,-71.42,20240411,5060,75.10,20250404,1.74,Y,355390,500,44 억,,331548,N,N,7170,N,00,N
20250407,141102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8860,2040,1,29.91,2600529080,293606,42.77,8860,8860,8860,8860,4780,6820,8860.00,3.71,0,-180,7993,7406,6233,5646,4473,7700,5940,45,2040,500,4090,10,1,8937936,792,-8.46,7.66,12,3.28,-1047.00,1157.00,17586,20240401,-49.62,4768,20241115,85.82,10030,-11.67,20250211,5060,75.10,20250404,31000,-71.42,20240411,5060,75.10,20250404,1.74,Y,355390,500,44 억,,331548,N,N,7170,N,00,N
20250407,131100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8860,2040,1,29.91,2578299340,291097,42.41,8860,8860,8860,8860,4780,6820,8860.00,3.71,0,-180,7993,7406,6233,5646,4473,7700,5940,45,2040,500,4090,10,1,8937936,792,-8.46,7.66,12,3.26,-1047.00,1157.00,17586,20240401,-49.62,4768,20241115,85.82,10030,-11.67,20250211,5060,75.10,20250404,31000,-71.42,20240411,5060,75.10,20250404,1.74,Y,355390,500,44 억,,331548,N,N,7170,N,00,N
20250407,121056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8860,2040,1,29.91,2555502560,288524,42.03,8860,8860,8860,8860,4780,6820,8860.00,3.71,0,-180,7993,7406,6233,5646,4473,7700,5940,45,2040,500,4090,10,1,8937936,792,-8.46,7.66,12,3.23,-1047.00,1157.00,17586,20240401,-49.62,4768,20241115,85.82,10030,-11.67,20250211,5060,75.10,20250404,31000,-71.42,20240411,5060,75.10,20250404,1.74,Y,355390,500,44 억,,331548,N,N,7170,N,00,N
20250407,111100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8860,2040,1,29.91,2532183040,285892,41.65,8860,8860,8860,8860,4780,6820,8860.00,3.71,0,-180,7993,7406,6233,5646,4473,7700,5940,45,2040,500,4090,10,1,8937936,792,-8.46,7.66,12,3.20,-1047.00,1157.00,17586,20240401,-49.62,4768,20241115,85.82,10030,-11.67,20250211,5060,75.10,20250404,31000,-71.42,20240411,5060,75.10,20250404,1.74,Y,355390,500,44 억,,331548,N,N,7170,N,00,N
20250407,101100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8860,2040,1,29.91,2503122240,282612,41.17,8860,8860,8860,8860,4780,6820,8860.00,3.71,0,-180,7993,7406,6233,5646,4473,7700,5940,45,2040,500,4090,10,1,8937936,792,-8.46,7.66,12,3.16,-1047.00,1157.00,17586,20240401,-49.62,4768,20241115,85.82,10030,-11.67,20250211,5060,75.10,20250404,31000,-71.42,20240411,5060,75.10,20250404,1.74,Y,355390,500,44 억,,331548,N,N,7170,N,00,N
20250407,091101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8860,2040,1,29.91,2105077880,237686,34.63,8860,8860,8860,8860,4780,6820,8860.00,3.71,0,-180,7993,7406,6233,5646,4473,7700,5940,45,2040,500,4090,10,1,8937936,792,-8.46,7.66,12,2.66,-1047.00,1157.00,17586,20240401,-49.62,4768,20241115,85.82,10030,-11.67,20250211,5060,75.10,20250404,31000,-71.42,20240411,5060,75.10,20250404,1.74,Y,355390,500,44 억,,331548,N,N,7170,N,00,N
20250404,161056,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6820,1570,1,29.90,4255408225,685627,568.22,5240,6820,5060,6820,3680,5250,6202.70,3.86,0,31803,5876,5562,5366,5052,4856,5465,4955,45,1570,500,3150,10,1,8937936,610,-6.51,5.89,12,7.67,-1047.00,1157.00,17586,20240401,-61.22,4768,20241115,43.04,10030,-32.00,20250211,5060,34.78,20250404,31100,-78.07,20240404,5060,34.78,20250404,1.88,Y,355390,500,44 억,,344938,N,N,7170,N,00,N
20250404,151107,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6820,1570,1,29.90,4210334845,679018,562.74,5240,6820,5060,6820,3680,5250,6200.62,3.86,0,31803,5876,5562,5366,5052,4856,5465,4955,45,1570,500,3150,10,1,8937936,610,-6.51,5.89,12,7.60,-1047.00,1157.00,17586,20240401,-61.22,4768,20241115,43.04,10030,-32.00,20250211,5060,34.78,20250404,31100,-78.07,20240404,5060,34.78,20250404,1.88,Y,355390,500,44 억,,344938,N,N,5491,N,00,N
20250404,141110,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6820,1570,1,29.90,4092621645,661758,548.43,5240,6820,5060,6820,3680,5250,6184.47,3.86,0,31803,5876,5562,5366,5052,4856,5465,4955,45,1570,500,3150,10,1,8937936,610,-6.51,5.89,12,7.40,-1047.00,1157.00,17586,20240401,-61.22,4768,20241115,43.04,10030,-32.00,20250211,5060,34.78,20250404,31100,-78.07,20240404,5060,34.78,20250404,1.88,Y,355390,500,44 억,,344938,N,N,5491,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 20250407 161057 57 100.00 KOSDAQ IT 서비스 N N N N N 8860 2040 1 29.91 2630103760 296944 43.26 8860 8860 8860 8860 4780 6820 8860.00 3.71 0 -43 7993 7406 6233 5646 4473 7700 5940 45 2040 500 4090 10 1 8937936 792 -8.46 7.66 12 3.32 -1047.00 1157.00 17586 20240401 -49.62 4768 20241115 85.82 10030 -11.67 20250211 5060 75.10 20250404 31000 -71.42 20240411 5060 75.10 20250404 1.74 Y 355390 500 44 억 331548 N N 121 N 00 N
3 20250407 151104 57 100.00 KOSDAQ IT 서비스 N N N N N 8860 2040 1 29.91 2617044120 295470 43.05 8860 8860 8860 8860 4780 6820 8860.00 3.71 0 -180 7993 7406 6233 5646 4473 7700 5940 45 2040 500 4090 10 1 8937936 792 -8.46 7.66 12 3.31 -1047.00 1157.00 17586 20240401 -49.62 4768 20241115 85.82 10030 -11.67 20250211 5060 75.10 20250404 31000 -71.42 20240411 5060 75.10 20250404 1.74 Y 355390 500 44 억 331548 N N 7170 N 00 N
4 20250407 141102 57 100.00 KOSDAQ IT 서비스 N N N N N 8860 2040 1 29.91 2600529080 293606 42.77 8860 8860 8860 8860 4780 6820 8860.00 3.71 0 -180 7993 7406 6233 5646 4473 7700 5940 45 2040 500 4090 10 1 8937936 792 -8.46 7.66 12 3.28 -1047.00 1157.00 17586 20240401 -49.62 4768 20241115 85.82 10030 -11.67 20250211 5060 75.10 20250404 31000 -71.42 20240411 5060 75.10 20250404 1.74 Y 355390 500 44 억 331548 N N 7170 N 00 N
5 20250407 131100 57 100.00 KOSDAQ IT 서비스 N N N N N 8860 2040 1 29.91 2578299340 291097 42.41 8860 8860 8860 8860 4780 6820 8860.00 3.71 0 -180 7993 7406 6233 5646 4473 7700 5940 45 2040 500 4090 10 1 8937936 792 -8.46 7.66 12 3.26 -1047.00 1157.00 17586 20240401 -49.62 4768 20241115 85.82 10030 -11.67 20250211 5060 75.10 20250404 31000 -71.42 20240411 5060 75.10 20250404 1.74 Y 355390 500 44 억 331548 N N 7170 N 00 N
6 20250407 121056 57 100.00 KOSDAQ IT 서비스 N N N N N 8860 2040 1 29.91 2555502560 288524 42.03 8860 8860 8860 8860 4780 6820 8860.00 3.71 0 -180 7993 7406 6233 5646 4473 7700 5940 45 2040 500 4090 10 1 8937936 792 -8.46 7.66 12 3.23 -1047.00 1157.00 17586 20240401 -49.62 4768 20241115 85.82 10030 -11.67 20250211 5060 75.10 20250404 31000 -71.42 20240411 5060 75.10 20250404 1.74 Y 355390 500 44 억 331548 N N 7170 N 00 N
7 20250407 111100 57 100.00 KOSDAQ IT 서비스 N N N N N 8860 2040 1 29.91 2532183040 285892 41.65 8860 8860 8860 8860 4780 6820 8860.00 3.71 0 -180 7993 7406 6233 5646 4473 7700 5940 45 2040 500 4090 10 1 8937936 792 -8.46 7.66 12 3.20 -1047.00 1157.00 17586 20240401 -49.62 4768 20241115 85.82 10030 -11.67 20250211 5060 75.10 20250404 31000 -71.42 20240411 5060 75.10 20250404 1.74 Y 355390 500 44 억 331548 N N 7170 N 00 N
8 20250407 101100 57 100.00 KOSDAQ IT 서비스 N N N N N 8860 2040 1 29.91 2503122240 282612 41.17 8860 8860 8860 8860 4780 6820 8860.00 3.71 0 -180 7993 7406 6233 5646 4473 7700 5940 45 2040 500 4090 10 1 8937936 792 -8.46 7.66 12 3.16 -1047.00 1157.00 17586 20240401 -49.62 4768 20241115 85.82 10030 -11.67 20250211 5060 75.10 20250404 31000 -71.42 20240411 5060 75.10 20250404 1.74 Y 355390 500 44 억 331548 N N 7170 N 00 N
9 20250407 091101 57 100.00 KOSDAQ IT 서비스 N N N N N 8860 2040 1 29.91 2105077880 237686 34.63 8860 8860 8860 8860 4780 6820 8860.00 3.71 0 -180 7993 7406 6233 5646 4473 7700 5940 45 2040 500 4090 10 1 8937936 792 -8.46 7.66 12 2.66 -1047.00 1157.00 17586 20240401 -49.62 4768 20241115 85.82 10030 -11.67 20250211 5060 75.10 20250404 31000 -71.42 20240411 5060 75.10 20250404 1.74 Y 355390 500 44 억 331548 N N 7170 N 00 N
10 20250404 161056 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 6820 1570 1 29.90 4255408225 685627 568.22 5240 6820 5060 6820 3680 5250 6202.70 3.86 0 31803 5876 5562 5366 5052 4856 5465 4955 45 1570 500 3150 10 1 8937936 610 -6.51 5.89 12 7.67 -1047.00 1157.00 17586 20240401 -61.22 4768 20241115 43.04 10030 -32.00 20250211 5060 34.78 20250404 31100 -78.07 20240404 5060 34.78 20250404 1.88 Y 355390 500 44 억 344938 N N 7170 N 00 N
11 20250404 151107 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 6820 1570 1 29.90 4210334845 679018 562.74 5240 6820 5060 6820 3680 5250 6200.62 3.86 0 31803 5876 5562 5366 5052 4856 5465 4955 45 1570 500 3150 10 1 8937936 610 -6.51 5.89 12 7.60 -1047.00 1157.00 17586 20240401 -61.22 4768 20241115 43.04 10030 -32.00 20250211 5060 34.78 20250404 31100 -78.07 20240404 5060 34.78 20250404 1.88 Y 355390 500 44 억 344938 N N 5491 N 00 N
12 20250404 141110 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 6820 1570 1 29.90 4092621645 661758 548.43 5240 6820 5060 6820 3680 5250 6184.47 3.86 0 31803 5876 5562 5366 5052 4856 5465 4955 45 1570 500 3150 10 1 8937936 610 -6.51 5.89 12 7.40 -1047.00 1157.00 17586 20240401 -61.22 4768 20241115 43.04 10030 -32.00 20250211 5060 34.78 20250404 31100 -78.07 20240404 5060 34.78 20250404 1.88 Y 355390 500 44 억 344938 N N 5491 N 00 N