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
357880/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
20250407,161100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1641,-64,5,-3.75,625082246,383521,122.47,1704,1704,1599,2215,1194,1705,1629.85,1.52,0,-57615,1842,1773,1701,1632,1560,1808,1667,170,510,500,1050,1,1,33954019,557,-1.40,5.38,12,1.13,-1175.00,305.00,3995,20241120,-58.92,1293,20241024,26.91,2680,-38.77,20250317,1599,2.63,20250407,5600,-70.70,20240416,1495,9.77,20241113,0.19,Y,357880,500,169 억,,515466,N,N,16504,N,00,N
20250407,151107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1633,-72,5,-4.22,608755235,373504,119.27,1704,1704,1599,2215,1194,1705,1629.85,1.52,0,-55960,1842,1773,1701,1632,1560,1808,1667,170,510,500,1050,1,1,33954019,554,-1.39,5.35,12,1.10,-1175.00,305.00,3995,20241120,-59.12,1293,20241024,26.30,2680,-39.07,20250317,1599,2.13,20250407,5600,-70.84,20240416,1495,9.23,20241113,0.19,Y,357880,500,169 억,,515466,N,N,10669,N,00,N
20250407,141105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1642,-63,5,-3.70,554149155,339775,108.50,1704,1704,1599,2215,1194,1705,1630.93,1.52,0,-52750,1842,1773,1701,1632,1560,1808,1667,170,510,500,1050,1,1,33954019,558,-1.40,5.38,12,1.00,-1175.00,305.00,3995,20241120,-58.90,1293,20241024,26.99,2680,-38.73,20250317,1599,2.69,20250407,5600,-70.68,20240416,1495,9.83,20241113,0.19,Y,357880,500,169 억,,515466,N,N,10669,N,00,N
20250407,131103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1658,-47,5,-2.76,523287104,320826,102.45,1704,1704,1599,2215,1194,1705,1631.06,1.52,0,-47534,1842,1773,1701,1632,1560,1808,1667,170,510,500,1050,1,1,33954019,563,-1.41,5.44,12,0.94,-1175.00,305.00,3995,20241120,-58.50,1293,20241024,28.23,2680,-38.13,20250317,1599,3.69,20250407,5600,-70.39,20240416,1495,10.90,20241113,0.19,Y,357880,500,169 억,,515466,N,N,10669,N,00,N
20250407,121059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1631,-74,5,-4.34,497950976,305332,97.50,1704,1704,1599,2215,1194,1705,1630.85,1.52,0,-44501,1842,1773,1701,1632,1560,1808,1667,170,510,500,1050,1,1,33954019,554,-1.39,5.35,12,0.90,-1175.00,305.00,3995,20241120,-59.17,1293,20241024,26.14,2680,-39.14,20250317,1599,2.00,20250407,5600,-70.88,20240416,1495,9.10,20241113,0.19,Y,357880,500,169 억,,515466,N,N,10669,N,00,N
20250407,111103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1681,-24,5,-1.41,451017613,276460,88.28,1704,1704,1599,2215,1194,1705,1631.40,1.52,0,-46115,1842,1773,1701,1632,1560,1808,1667,170,510,500,1050,1,1,33954019,571,-1.43,5.51,12,0.81,-1175.00,305.00,3995,20241120,-57.92,1293,20241024,30.01,2680,-37.28,20250317,1599,5.13,20250407,5600,-69.98,20240416,1495,12.44,20241113,0.19,Y,357880,500,169 억,,515466,N,N,10669,N,00,N
20250407,101103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1609,-96,5,-5.63,322507943,198522,63.40,1704,1704,1599,2215,1194,1705,1624.55,1.52,0,-51766,1842,1773,1701,1632,1560,1808,1667,170,510,500,1050,1,1,33954019,546,-1.37,5.28,12,0.58,-1175.00,305.00,3995,20241120,-59.72,1293,20241024,24.44,2680,-39.96,20250317,1599,0.63,20250407,5600,-71.27,20240416,1495,7.63,20241113,0.19,Y,357880,500,169 억,,515466,N,N,10669,N,00,N
20250407,091104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1671,-34,5,-1.99,103920998,63291,20.21,1704,1704,1610,2215,1194,1705,1641.96,1.52,0,-19134,1842,1773,1701,1632,1560,1808,1667,170,510,500,1050,1,1,33954019,567,-1.42,5.48,12,0.19,-1175.00,305.00,3995,20241120,-58.17,1293,20241024,29.23,2680,-37.65,20250317,1610,3.79,20250407,5600,-70.16,20240416,1495,11.77,20241113,0.19,Y,357880,500,169 억,,515466,N,N,10669,N,00,N
20250404,161059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1705,6,2,0.35,531908392,312403,96.55,1685,1770,1629,2205,1190,1699,1702.64,1.51,0,1261,1797,1747,1699,1649,1601,1724,1626,170,506,500,1050,1,1,33954019,579,-1.45,5.59,12,0.92,-1175.00,305.00,3995,20241120,-57.32,1293,20241024,31.86,2680,-36.38,20250317,1629,4.67,20250404,5600,-69.55,20240416,1495,14.05,20241113,0.20,Y,357880,500,169 억,,513943,N,N,10669,N,00,N
20250404,151110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1706,7,2,0.41,530315652,311467,96.26,1685,1770,1629,2205,1190,1699,1702.64,1.51,0,1607,1797,1747,1699,1649,1601,1724,1626,170,506,500,1050,1,1,33954019,579,-1.45,5.59,12,0.92,-1175.00,305.00,3995,20241120,-57.30,1293,20241024,31.94,2680,-36.34,20250317,1629,4.73,20250404,5600,-69.54,20240416,1495,14.11,20241113,0.20,Y,357880,500,169 억,,513943,N,N,20970,N,00,N
20250404,141113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1691,-8,5,-0.47,490767681,287990,89.00,1685,1770,1629,2205,1190,1699,1704.11,1.51,0,-5899,1797,1747,1699,1649,1601,1724,1626,170,506,500,1050,1,1,33954019,574,-1.44,5.54,12,0.85,-1175.00,305.00,3995,20241120,-57.67,1293,20241024,30.78,2680,-36.90,20250317,1629,3.81,20250404,5600,-69.80,20240416,1495,13.11,20241113,0.20,Y,357880,500,169 억,,513943,N,N,20970,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 161100 57 100.00 KOSDAQ IT 서비스 N N N N N 1641 -64 5 -3.75 625082246 383521 122.47 1704 1704 1599 2215 1194 1705 1629.85 1.52 0 -57615 1842 1773 1701 1632 1560 1808 1667 170 510 500 1050 1 1 33954019 557 -1.40 5.38 12 1.13 -1175.00 305.00 3995 20241120 -58.92 1293 20241024 26.91 2680 -38.77 20250317 1599 2.63 20250407 5600 -70.70 20240416 1495 9.77 20241113 0.19 Y 357880 500 169 억 515466 N N 16504 N 00 N
3 20250407 151107 57 100.00 KOSDAQ IT 서비스 N N N N N 1633 -72 5 -4.22 608755235 373504 119.27 1704 1704 1599 2215 1194 1705 1629.85 1.52 0 -55960 1842 1773 1701 1632 1560 1808 1667 170 510 500 1050 1 1 33954019 554 -1.39 5.35 12 1.10 -1175.00 305.00 3995 20241120 -59.12 1293 20241024 26.30 2680 -39.07 20250317 1599 2.13 20250407 5600 -70.84 20240416 1495 9.23 20241113 0.19 Y 357880 500 169 억 515466 N N 10669 N 00 N
4 20250407 141105 57 100.00 KOSDAQ IT 서비스 N N N N N 1642 -63 5 -3.70 554149155 339775 108.50 1704 1704 1599 2215 1194 1705 1630.93 1.52 0 -52750 1842 1773 1701 1632 1560 1808 1667 170 510 500 1050 1 1 33954019 558 -1.40 5.38 12 1.00 -1175.00 305.00 3995 20241120 -58.90 1293 20241024 26.99 2680 -38.73 20250317 1599 2.69 20250407 5600 -70.68 20240416 1495 9.83 20241113 0.19 Y 357880 500 169 억 515466 N N 10669 N 00 N
5 20250407 131103 57 100.00 KOSDAQ IT 서비스 N N N N N 1658 -47 5 -2.76 523287104 320826 102.45 1704 1704 1599 2215 1194 1705 1631.06 1.52 0 -47534 1842 1773 1701 1632 1560 1808 1667 170 510 500 1050 1 1 33954019 563 -1.41 5.44 12 0.94 -1175.00 305.00 3995 20241120 -58.50 1293 20241024 28.23 2680 -38.13 20250317 1599 3.69 20250407 5600 -70.39 20240416 1495 10.90 20241113 0.19 Y 357880 500 169 억 515466 N N 10669 N 00 N
6 20250407 121059 57 100.00 KOSDAQ IT 서비스 N N N N N 1631 -74 5 -4.34 497950976 305332 97.50 1704 1704 1599 2215 1194 1705 1630.85 1.52 0 -44501 1842 1773 1701 1632 1560 1808 1667 170 510 500 1050 1 1 33954019 554 -1.39 5.35 12 0.90 -1175.00 305.00 3995 20241120 -59.17 1293 20241024 26.14 2680 -39.14 20250317 1599 2.00 20250407 5600 -70.88 20240416 1495 9.10 20241113 0.19 Y 357880 500 169 억 515466 N N 10669 N 00 N
7 20250407 111103 57 100.00 KOSDAQ IT 서비스 N N N N N 1681 -24 5 -1.41 451017613 276460 88.28 1704 1704 1599 2215 1194 1705 1631.40 1.52 0 -46115 1842 1773 1701 1632 1560 1808 1667 170 510 500 1050 1 1 33954019 571 -1.43 5.51 12 0.81 -1175.00 305.00 3995 20241120 -57.92 1293 20241024 30.01 2680 -37.28 20250317 1599 5.13 20250407 5600 -69.98 20240416 1495 12.44 20241113 0.19 Y 357880 500 169 억 515466 N N 10669 N 00 N
8 20250407 101103 57 100.00 KOSDAQ IT 서비스 N N N N N 1609 -96 5 -5.63 322507943 198522 63.40 1704 1704 1599 2215 1194 1705 1624.55 1.52 0 -51766 1842 1773 1701 1632 1560 1808 1667 170 510 500 1050 1 1 33954019 546 -1.37 5.28 12 0.58 -1175.00 305.00 3995 20241120 -59.72 1293 20241024 24.44 2680 -39.96 20250317 1599 0.63 20250407 5600 -71.27 20240416 1495 7.63 20241113 0.19 Y 357880 500 169 억 515466 N N 10669 N 00 N
9 20250407 091104 57 100.00 KOSDAQ IT 서비스 N N N N N 1671 -34 5 -1.99 103920998 63291 20.21 1704 1704 1610 2215 1194 1705 1641.96 1.52 0 -19134 1842 1773 1701 1632 1560 1808 1667 170 510 500 1050 1 1 33954019 567 -1.42 5.48 12 0.19 -1175.00 305.00 3995 20241120 -58.17 1293 20241024 29.23 2680 -37.65 20250317 1610 3.79 20250407 5600 -70.16 20240416 1495 11.77 20241113 0.19 Y 357880 500 169 억 515466 N N 10669 N 00 N
10 20250404 161059 57 100.00 KOSDAQ IT 서비스 N N N N N 1705 6 2 0.35 531908392 312403 96.55 1685 1770 1629 2205 1190 1699 1702.64 1.51 0 1261 1797 1747 1699 1649 1601 1724 1626 170 506 500 1050 1 1 33954019 579 -1.45 5.59 12 0.92 -1175.00 305.00 3995 20241120 -57.32 1293 20241024 31.86 2680 -36.38 20250317 1629 4.67 20250404 5600 -69.55 20240416 1495 14.05 20241113 0.20 Y 357880 500 169 억 513943 N N 10669 N 00 N
11 20250404 151110 57 100.00 KOSDAQ IT 서비스 N N N N N 1706 7 2 0.41 530315652 311467 96.26 1685 1770 1629 2205 1190 1699 1702.64 1.51 0 1607 1797 1747 1699 1649 1601 1724 1626 170 506 500 1050 1 1 33954019 579 -1.45 5.59 12 0.92 -1175.00 305.00 3995 20241120 -57.30 1293 20241024 31.94 2680 -36.34 20250317 1629 4.73 20250404 5600 -69.54 20240416 1495 14.11 20241113 0.20 Y 357880 500 169 억 513943 N N 20970 N 00 N
12 20250404 141113 57 100.00 KOSDAQ IT 서비스 N N N N N 1691 -8 5 -0.47 490767681 287990 89.00 1685 1770 1629 2205 1190 1699 1704.11 1.51 0 -5899 1797 1747 1699 1649 1601 1724 1626 170 506 500 1050 1 1 33954019 574 -1.44 5.54 12 0.85 -1175.00 305.00 3995 20241120 -57.67 1293 20241024 30.78 2680 -36.90 20250317 1629 3.81 20250404 5600 -69.80 20240416 1495 13.11 20241113 0.20 Y 357880 500 169 억 513943 N N 20970 N 00 N