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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,161122,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15350,300,2,1.99,60956761840,4111325,102.74,15040,16320,13540,19560,10540,15050,14824.68,2.09,0,-38380,16236,15642,14566,13972,12896,15940,14270,45,4510,500,0,10,1,8937936,1372,-14.66,13.27,12,46.00,-1047.00,1157.00,17586,20240401,-12.71,4768,20241115,221.94,16320,-5.94,20250411,5060,203.36,20250404,31000,-50.48,20240411,5060,203.36,20250404,1.20,Y,355390,500,44 억,,186973,N,N,17543,N,02,N
20250411,151132,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14820,-230,5,-1.53,58796198285,3967443,99.15,15040,16320,13540,19560,10540,15050,14819.62,2.09,0,-39540,16236,15642,14566,13972,12896,15940,14270,45,4510,500,0,10,1,8937936,1325,-14.15,12.81,12,44.39,-1047.00,1157.00,17586,20240401,-15.73,4768,20241115,210.82,16320,-9.19,20250411,5060,192.89,20250404,31000,-52.19,20240411,5060,192.89,20250404,1.20,Y,355390,500,44 억,,186973,N,N,4975,N,02,N
20250411,141130,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15410,360,2,2.39,50226244715,3394627,84.83,15040,16320,13540,19560,10540,15050,14795.74,2.09,0,-38463,16236,15642,14566,13972,12896,15940,14270,45,4510,500,0,10,1,8937936,1377,-14.72,13.32,12,37.98,-1047.00,1157.00,17586,20240401,-12.37,4768,20241115,223.20,16320,-5.58,20250411,5060,204.55,20250404,31000,-50.29,20240411,5060,204.55,20250404,1.20,Y,355390,500,44 억,,186973,N,N,4975,N,02,N
20250411,131132,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13790,-1260,5,-8.37,22426370530,1589115,39.71,15040,15040,13540,19560,10540,15050,14111.94,2.09,0,-37838,16236,15642,14566,13972,12896,15940,14270,45,4510,500,0,10,1,8937936,1233,-13.17,11.92,12,17.78,-1047.00,1157.00,17586,20240401,-21.59,4768,20241115,189.22,15160,-9.04,20250410,5060,172.53,20250404,31000,-55.52,20240411,5060,172.53,20250404,1.20,Y,355390,500,44 억,,186973,N,N,4975,N,02,N
20250411,121133,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13880,-1170,5,-7.77,20746111155,1466673,36.65,15040,15040,13540,19560,10540,15050,14144.44,2.09,0,-36050,16236,15642,14566,13972,12896,15940,14270,45,4510,500,0,10,1,8937936,1241,-13.26,12.00,12,16.41,-1047.00,1157.00,17586,20240401,-21.07,4768,20241115,191.11,15160,-8.44,20250410,5060,174.31,20250404,31000,-55.23,20240411,5060,174.31,20250404,1.20,Y,355390,500,44 억,,186973,N,N,4975,N,02,N
20250411,111132,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13795,-1255,5,-8.34,17548839700,1233301,30.82,15040,15040,13680,19560,10540,15050,14228.54,2.09,0,-23725,16236,15642,14566,13972,12896,15940,14270,45,4510,500,0,10,1,8937936,1233,-13.18,11.92,12,13.80,-1047.00,1157.00,17586,20240401,-21.56,4768,20241115,189.32,15160,-9.00,20250410,5060,172.63,20250404,31000,-55.50,20240411,5060,172.63,20250404,1.20,Y,355390,500,44 억,,186973,N,N,4975,N,02,N
20250411,101136,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14110,-940,5,-6.25,13424423925,936550,23.40,15040,15040,13760,19560,10540,15050,14333.20,2.09,0,-1669,16236,15642,14566,13972,12896,15940,14270,45,4510,500,0,10,1,8937936,1261,-13.48,12.20,12,10.48,-1047.00,1157.00,17586,20240401,-19.77,4768,20241115,195.93,15160,-6.93,20250410,5060,178.85,20250404,31000,-54.48,20240411,5060,178.85,20250404,1.20,Y,355390,500,44 억,,186973,N,N,4975,N,02,N
20250411,091139,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14560,-490,5,-3.26,4490677315,305867,7.64,15040,15040,14360,19560,10540,15050,14680.67,2.09,0,-6774,16236,15642,14566,13972,12896,15940,14270,45,4510,500,0,10,1,8937936,1301,-13.91,12.58,12,3.42,-1047.00,1157.00,17586,20240401,-17.21,4768,20241115,205.37,15160,-3.96,20250410,5060,187.75,20250404,31000,-53.03,20240411,5060,187.75,20250404,1.20,Y,355390,500,44 억,,186973,N,N,4975,N,02,N
20250410,161126,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15050,1900,2,14.45,56165218875,3922764,53.74,13790,15160,13490,17090,9210,13150,14311.74,2.19,0,25401,16856,15002,12906,11052,8956,15930,11980,45,3940,500,0,10,1,8937936,1345,-14.37,13.01,12,43.89,-1047.00,1157.00,17586,20240401,-14.42,4768,20241115,215.65,15160,-0.73,20250410,5060,197.43,20250404,31000,-51.45,20240411,5060,197.43,20250404,1.47,Y,355390,500,44 억,,195414,N,N,4975,N,02,N
20250410,151132,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14650,1500,2,11.41,52365880690,3668422,50.25,13790,15160,13490,17090,9210,13150,14274.77,2.19,0,32891,16856,15002,12906,11052,8956,15930,11980,45,3940,500,0,10,1,8937936,1309,-13.99,12.66,12,41.04,-1047.00,1157.00,17586,20240401,-16.70,4768,20241115,207.26,15160,-3.36,20250410,5060,189.53,20250404,31000,-52.74,20240411,5060,189.53,20250404,1.47,Y,355390,500,44 억,,195414,N,N,12376,N,02,N
20250410,141127,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14000,850,2,6.46,42988239915,3018593,41.35,13790,15160,13490,17090,9210,13150,14241.15,2.19,0,13473,16856,15002,12906,11052,8956,15930,11980,45,3940,500,0,10,1,8937936,1251,-13.37,12.10,12,33.77,-1047.00,1157.00,17586,20240401,-20.39,4768,20241115,193.62,15160,-7.65,20250410,5060,176.68,20250404,31000,-54.84,20240411,5060,176.68,20250404,1.47,Y,355390,500,44 억,,195414,N,N,12376,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 20250411 161122 53 100.00 KOSDAQ IT 서비스 N N N N N 15350 300 2 1.99 60956761840 4111325 102.74 15040 16320 13540 19560 10540 15050 14824.68 2.09 0 -38380 16236 15642 14566 13972 12896 15940 14270 45 4510 500 0 10 1 8937936 1372 -14.66 13.27 12 46.00 -1047.00 1157.00 17586 20240401 -12.71 4768 20241115 221.94 16320 -5.94 20250411 5060 203.36 20250404 31000 -50.48 20240411 5060 203.36 20250404 1.20 Y 355390 500 44 억 186973 N N 17543 N 02 N
3 20250411 151132 53 100.00 KOSDAQ IT 서비스 N N N N N 14820 -230 5 -1.53 58796198285 3967443 99.15 15040 16320 13540 19560 10540 15050 14819.62 2.09 0 -39540 16236 15642 14566 13972 12896 15940 14270 45 4510 500 0 10 1 8937936 1325 -14.15 12.81 12 44.39 -1047.00 1157.00 17586 20240401 -15.73 4768 20241115 210.82 16320 -9.19 20250411 5060 192.89 20250404 31000 -52.19 20240411 5060 192.89 20250404 1.20 Y 355390 500 44 억 186973 N N 4975 N 02 N
4 20250411 141130 53 100.00 KOSDAQ IT 서비스 N N N N N 15410 360 2 2.39 50226244715 3394627 84.83 15040 16320 13540 19560 10540 15050 14795.74 2.09 0 -38463 16236 15642 14566 13972 12896 15940 14270 45 4510 500 0 10 1 8937936 1377 -14.72 13.32 12 37.98 -1047.00 1157.00 17586 20240401 -12.37 4768 20241115 223.20 16320 -5.58 20250411 5060 204.55 20250404 31000 -50.29 20240411 5060 204.55 20250404 1.20 Y 355390 500 44 억 186973 N N 4975 N 02 N
5 20250411 131132 53 100.00 KOSDAQ IT 서비스 N N N N N 13790 -1260 5 -8.37 22426370530 1589115 39.71 15040 15040 13540 19560 10540 15050 14111.94 2.09 0 -37838 16236 15642 14566 13972 12896 15940 14270 45 4510 500 0 10 1 8937936 1233 -13.17 11.92 12 17.78 -1047.00 1157.00 17586 20240401 -21.59 4768 20241115 189.22 15160 -9.04 20250410 5060 172.53 20250404 31000 -55.52 20240411 5060 172.53 20250404 1.20 Y 355390 500 44 억 186973 N N 4975 N 02 N
6 20250411 121133 53 100.00 KOSDAQ IT 서비스 N N N N N 13880 -1170 5 -7.77 20746111155 1466673 36.65 15040 15040 13540 19560 10540 15050 14144.44 2.09 0 -36050 16236 15642 14566 13972 12896 15940 14270 45 4510 500 0 10 1 8937936 1241 -13.26 12.00 12 16.41 -1047.00 1157.00 17586 20240401 -21.07 4768 20241115 191.11 15160 -8.44 20250410 5060 174.31 20250404 31000 -55.23 20240411 5060 174.31 20250404 1.20 Y 355390 500 44 억 186973 N N 4975 N 02 N
7 20250411 111132 53 100.00 KOSDAQ IT 서비스 N N N N N 13795 -1255 5 -8.34 17548839700 1233301 30.82 15040 15040 13680 19560 10540 15050 14228.54 2.09 0 -23725 16236 15642 14566 13972 12896 15940 14270 45 4510 500 0 10 1 8937936 1233 -13.18 11.92 12 13.80 -1047.00 1157.00 17586 20240401 -21.56 4768 20241115 189.32 15160 -9.00 20250410 5060 172.63 20250404 31000 -55.50 20240411 5060 172.63 20250404 1.20 Y 355390 500 44 억 186973 N N 4975 N 02 N
8 20250411 101136 53 100.00 KOSDAQ IT 서비스 N N N N N 14110 -940 5 -6.25 13424423925 936550 23.40 15040 15040 13760 19560 10540 15050 14333.20 2.09 0 -1669 16236 15642 14566 13972 12896 15940 14270 45 4510 500 0 10 1 8937936 1261 -13.48 12.20 12 10.48 -1047.00 1157.00 17586 20240401 -19.77 4768 20241115 195.93 15160 -6.93 20250410 5060 178.85 20250404 31000 -54.48 20240411 5060 178.85 20250404 1.20 Y 355390 500 44 억 186973 N N 4975 N 02 N
9 20250411 091139 53 100.00 KOSDAQ IT 서비스 N N N N N 14560 -490 5 -3.26 4490677315 305867 7.64 15040 15040 14360 19560 10540 15050 14680.67 2.09 0 -6774 16236 15642 14566 13972 12896 15940 14270 45 4510 500 0 10 1 8937936 1301 -13.91 12.58 12 3.42 -1047.00 1157.00 17586 20240401 -17.21 4768 20241115 205.37 15160 -3.96 20250410 5060 187.75 20250404 31000 -53.03 20240411 5060 187.75 20250404 1.20 Y 355390 500 44 억 186973 N N 4975 N 02 N
10 20250410 161126 53 100.00 KOSDAQ IT 서비스 N N N N N 15050 1900 2 14.45 56165218875 3922764 53.74 13790 15160 13490 17090 9210 13150 14311.74 2.19 0 25401 16856 15002 12906 11052 8956 15930 11980 45 3940 500 0 10 1 8937936 1345 -14.37 13.01 12 43.89 -1047.00 1157.00 17586 20240401 -14.42 4768 20241115 215.65 15160 -0.73 20250410 5060 197.43 20250404 31000 -51.45 20240411 5060 197.43 20250404 1.47 Y 355390 500 44 억 195414 N N 4975 N 02 N
11 20250410 151132 53 100.00 KOSDAQ IT 서비스 N N N N N 14650 1500 2 11.41 52365880690 3668422 50.25 13790 15160 13490 17090 9210 13150 14274.77 2.19 0 32891 16856 15002 12906 11052 8956 15930 11980 45 3940 500 0 10 1 8937936 1309 -13.99 12.66 12 41.04 -1047.00 1157.00 17586 20240401 -16.70 4768 20241115 207.26 15160 -3.36 20250410 5060 189.53 20250404 31000 -52.74 20240411 5060 189.53 20250404 1.47 Y 355390 500 44 억 195414 N N 12376 N 02 N
12 20250410 141127 53 100.00 KOSDAQ IT 서비스 N N N N N 14000 850 2 6.46 42988239915 3018593 41.35 13790 15160 13490 17090 9210 13150 14241.15 2.19 0 13473 16856 15002 12906 11052 8956 15930 11980 45 3940 500 0 10 1 8937936 1251 -13.37 12.10 12 33.77 -1047.00 1157.00 17586 20240401 -20.39 4768 20241115 193.62 15160 -7.65 20250410 5060 176.68 20250404 31000 -54.84 20240411 5060 176.68 20250404 1.47 Y 355390 500 44 억 195414 N N 12376 N 02 N