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
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
20250411,161125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1590,-36,5,-2.21,328106809,208717,28.93,1609,1622,1545,2110,1139,1626,1572.02,1.75,0,-23067,1828,1727,1628,1527,1428,1777,1577,170,484,500,1000,1,1,33954019,540,-1.35,5.21,12,0.61,-1175.00,305.00,3995,20241120,-60.20,1293,20241024,22.97,2680,-40.67,20250317,1450,9.66,20250409,5600,-71.61,20240416,1450,9.66,20250409,0.18,Y,357880,500,169 억,,593185,N,N,22264,N,00,N
20250411,151135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1584,-42,5,-2.58,307876906,195971,27.16,1609,1622,1545,2110,1139,1626,1571.03,1.75,0,-21777,1828,1727,1628,1527,1428,1777,1577,170,484,500,1000,1,1,33954019,538,-1.35,5.19,12,0.58,-1175.00,305.00,3995,20241120,-60.35,1293,20241024,22.51,2680,-40.90,20250317,1450,9.24,20250409,5600,-71.71,20240416,1450,9.24,20250409,0.18,Y,357880,500,169 억,,593185,N,N,910,N,00,N
20250411,141133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1580,-46,5,-2.83,269446393,171641,23.79,1609,1622,1545,2110,1139,1626,1569.83,1.75,0,-18155,1828,1727,1628,1527,1428,1777,1577,170,484,500,1000,1,1,33954019,536,-1.34,5.18,12,0.51,-1175.00,305.00,3995,20241120,-60.45,1293,20241024,22.20,2680,-41.04,20250317,1450,8.97,20250409,5600,-71.79,20240416,1450,8.97,20250409,0.18,Y,357880,500,169 억,,593185,N,N,910,N,00,N
20250411,131135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1593,-33,5,-2.03,231303371,147532,20.45,1609,1622,1545,2110,1139,1626,1567.82,1.75,0,-24864,1828,1727,1628,1527,1428,1777,1577,170,484,500,1000,1,1,33954019,541,-1.36,5.22,12,0.43,-1175.00,305.00,3995,20241120,-60.13,1293,20241024,23.20,2680,-40.56,20250317,1450,9.86,20250409,5600,-71.55,20240416,1450,9.86,20250409,0.18,Y,357880,500,169 억,,593185,N,N,910,N,00,N
20250411,121136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1588,-38,5,-2.34,206471280,131869,18.28,1609,1622,1545,2110,1139,1626,1565.73,1.75,0,-29658,1828,1727,1628,1527,1428,1777,1577,170,484,500,1000,1,1,33954019,539,-1.35,5.21,12,0.39,-1175.00,305.00,3995,20241120,-60.25,1293,20241024,22.82,2680,-40.75,20250317,1450,9.52,20250409,5600,-71.64,20240416,1450,9.52,20250409,0.18,Y,357880,500,169 억,,593185,N,N,910,N,00,N
20250411,111136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1583,-43,5,-2.64,185266708,118437,16.42,1609,1622,1545,2110,1139,1626,1564.26,1.75,0,-31142,1828,1727,1628,1527,1428,1777,1577,170,484,500,1000,1,1,33954019,537,-1.35,5.19,12,0.35,-1175.00,305.00,3995,20241120,-60.38,1293,20241024,22.43,2680,-40.93,20250317,1450,9.17,20250409,5600,-71.73,20240416,1450,9.17,20250409,0.18,Y,357880,500,169 억,,593185,N,N,910,N,00,N
20250411,101139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1559,-67,5,-4.12,157306177,100533,13.93,1609,1622,1545,2110,1139,1626,1564.72,1.75,0,-28584,1828,1727,1628,1527,1428,1777,1577,170,484,500,1000,1,1,33954019,529,-1.33,5.11,12,0.30,-1175.00,305.00,3995,20241120,-60.98,1293,20241024,20.57,2680,-41.83,20250317,1450,7.52,20250409,5600,-72.16,20240416,1450,7.52,20250409,0.18,Y,357880,500,169 억,,593185,N,N,910,N,00,N
20250411,091142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1586,-40,5,-2.46,37409678,23526,3.26,1609,1622,1572,2110,1139,1626,1590.14,1.75,0,-146,1828,1727,1628,1527,1428,1777,1577,170,484,500,1000,1,1,33954019,539,-1.35,5.20,12,0.07,-1175.00,305.00,3995,20241120,-60.30,1293,20241024,22.66,2680,-40.82,20250317,1450,9.38,20250409,5600,-71.68,20240416,1450,9.38,20250409,0.18,Y,357880,500,169 억,,593185,N,N,910,N,00,N
20250410,161129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1626,124,2,8.26,1164875328,721326,152.49,1529,1729,1529,1952,1052,1502,1614.91,1.47,0,69072,1688,1594,1522,1428,1356,1559,1393,170,450,500,930,1,1,33954019,552,-1.38,5.33,12,2.12,-1175.00,305.00,3995,20241120,-59.30,1293,20241024,25.75,2680,-39.33,20250317,1450,12.14,20250409,5600,-70.96,20240416,1450,12.14,20250409,0.19,Y,357880,500,169 억,,500372,N,N,910,N,00,N
20250410,151135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1632,130,2,8.66,1142613590,707629,149.60,1529,1729,1529,1952,1052,1502,1614.71,1.47,0,70679,1688,1594,1522,1428,1356,1559,1393,170,450,500,930,1,1,33954019,554,-1.39,5.35,12,2.08,-1175.00,305.00,3995,20241120,-59.15,1293,20241024,26.22,2680,-39.10,20250317,1450,12.55,20250409,5600,-70.86,20240416,1450,12.55,20250409,0.19,Y,357880,500,169 억,,500372,N,N,22499,N,00,N
20250410,141131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1598,96,2,6.39,1022201418,633283,133.88,1529,1729,1529,1952,1052,1502,1614.13,1.47,0,60957,1688,1594,1522,1428,1356,1559,1393,170,450,500,930,1,1,33954019,543,-1.36,5.24,12,1.87,-1175.00,305.00,3995,20241120,-60.00,1293,20241024,23.59,2680,-40.37,20250317,1450,10.21,20250409,5600,-71.46,20240416,1450,10.21,20250409,0.19,Y,357880,500,169 억,,500372,N,N,22499,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 20250411 161125 57 100.00 KOSDAQ IT 서비스 N N N N N 1590 -36 5 -2.21 328106809 208717 28.93 1609 1622 1545 2110 1139 1626 1572.02 1.75 0 -23067 1828 1727 1628 1527 1428 1777 1577 170 484 500 1000 1 1 33954019 540 -1.35 5.21 12 0.61 -1175.00 305.00 3995 20241120 -60.20 1293 20241024 22.97 2680 -40.67 20250317 1450 9.66 20250409 5600 -71.61 20240416 1450 9.66 20250409 0.18 Y 357880 500 169 억 593185 N N 22264 N 00 N
3 20250411 151135 57 100.00 KOSDAQ IT 서비스 N N N N N 1584 -42 5 -2.58 307876906 195971 27.16 1609 1622 1545 2110 1139 1626 1571.03 1.75 0 -21777 1828 1727 1628 1527 1428 1777 1577 170 484 500 1000 1 1 33954019 538 -1.35 5.19 12 0.58 -1175.00 305.00 3995 20241120 -60.35 1293 20241024 22.51 2680 -40.90 20250317 1450 9.24 20250409 5600 -71.71 20240416 1450 9.24 20250409 0.18 Y 357880 500 169 억 593185 N N 910 N 00 N
4 20250411 141133 57 100.00 KOSDAQ IT 서비스 N N N N N 1580 -46 5 -2.83 269446393 171641 23.79 1609 1622 1545 2110 1139 1626 1569.83 1.75 0 -18155 1828 1727 1628 1527 1428 1777 1577 170 484 500 1000 1 1 33954019 536 -1.34 5.18 12 0.51 -1175.00 305.00 3995 20241120 -60.45 1293 20241024 22.20 2680 -41.04 20250317 1450 8.97 20250409 5600 -71.79 20240416 1450 8.97 20250409 0.18 Y 357880 500 169 억 593185 N N 910 N 00 N
5 20250411 131135 57 100.00 KOSDAQ IT 서비스 N N N N N 1593 -33 5 -2.03 231303371 147532 20.45 1609 1622 1545 2110 1139 1626 1567.82 1.75 0 -24864 1828 1727 1628 1527 1428 1777 1577 170 484 500 1000 1 1 33954019 541 -1.36 5.22 12 0.43 -1175.00 305.00 3995 20241120 -60.13 1293 20241024 23.20 2680 -40.56 20250317 1450 9.86 20250409 5600 -71.55 20240416 1450 9.86 20250409 0.18 Y 357880 500 169 억 593185 N N 910 N 00 N
6 20250411 121136 57 100.00 KOSDAQ IT 서비스 N N N N N 1588 -38 5 -2.34 206471280 131869 18.28 1609 1622 1545 2110 1139 1626 1565.73 1.75 0 -29658 1828 1727 1628 1527 1428 1777 1577 170 484 500 1000 1 1 33954019 539 -1.35 5.21 12 0.39 -1175.00 305.00 3995 20241120 -60.25 1293 20241024 22.82 2680 -40.75 20250317 1450 9.52 20250409 5600 -71.64 20240416 1450 9.52 20250409 0.18 Y 357880 500 169 억 593185 N N 910 N 00 N
7 20250411 111136 57 100.00 KOSDAQ IT 서비스 N N N N N 1583 -43 5 -2.64 185266708 118437 16.42 1609 1622 1545 2110 1139 1626 1564.26 1.75 0 -31142 1828 1727 1628 1527 1428 1777 1577 170 484 500 1000 1 1 33954019 537 -1.35 5.19 12 0.35 -1175.00 305.00 3995 20241120 -60.38 1293 20241024 22.43 2680 -40.93 20250317 1450 9.17 20250409 5600 -71.73 20240416 1450 9.17 20250409 0.18 Y 357880 500 169 억 593185 N N 910 N 00 N
8 20250411 101139 57 100.00 KOSDAQ IT 서비스 N N N N N 1559 -67 5 -4.12 157306177 100533 13.93 1609 1622 1545 2110 1139 1626 1564.72 1.75 0 -28584 1828 1727 1628 1527 1428 1777 1577 170 484 500 1000 1 1 33954019 529 -1.33 5.11 12 0.30 -1175.00 305.00 3995 20241120 -60.98 1293 20241024 20.57 2680 -41.83 20250317 1450 7.52 20250409 5600 -72.16 20240416 1450 7.52 20250409 0.18 Y 357880 500 169 억 593185 N N 910 N 00 N
9 20250411 091142 57 100.00 KOSDAQ IT 서비스 N N N N N 1586 -40 5 -2.46 37409678 23526 3.26 1609 1622 1572 2110 1139 1626 1590.14 1.75 0 -146 1828 1727 1628 1527 1428 1777 1577 170 484 500 1000 1 1 33954019 539 -1.35 5.20 12 0.07 -1175.00 305.00 3995 20241120 -60.30 1293 20241024 22.66 2680 -40.82 20250317 1450 9.38 20250409 5600 -71.68 20240416 1450 9.38 20250409 0.18 Y 357880 500 169 억 593185 N N 910 N 00 N
10 20250410 161129 57 100.00 KOSDAQ IT 서비스 N N N N N 1626 124 2 8.26 1164875328 721326 152.49 1529 1729 1529 1952 1052 1502 1614.91 1.47 0 69072 1688 1594 1522 1428 1356 1559 1393 170 450 500 930 1 1 33954019 552 -1.38 5.33 12 2.12 -1175.00 305.00 3995 20241120 -59.30 1293 20241024 25.75 2680 -39.33 20250317 1450 12.14 20250409 5600 -70.96 20240416 1450 12.14 20250409 0.19 Y 357880 500 169 억 500372 N N 910 N 00 N
11 20250410 151135 57 100.00 KOSDAQ IT 서비스 N N N N N 1632 130 2 8.66 1142613590 707629 149.60 1529 1729 1529 1952 1052 1502 1614.71 1.47 0 70679 1688 1594 1522 1428 1356 1559 1393 170 450 500 930 1 1 33954019 554 -1.39 5.35 12 2.08 -1175.00 305.00 3995 20241120 -59.15 1293 20241024 26.22 2680 -39.10 20250317 1450 12.55 20250409 5600 -70.86 20240416 1450 12.55 20250409 0.19 Y 357880 500 169 억 500372 N N 22499 N 00 N
12 20250410 141131 57 100.00 KOSDAQ IT 서비스 N N N N N 1598 96 2 6.39 1022201418 633283 133.88 1529 1729 1529 1952 1052 1502 1614.13 1.47 0 60957 1688 1594 1522 1428 1356 1559 1393 170 450 500 930 1 1 33954019 543 -1.36 5.24 12 1.87 -1175.00 305.00 3995 20241120 -60.00 1293 20241024 23.59 2680 -40.37 20250317 1450 10.21 20250409 5600 -71.46 20240416 1450 10.21 20250409 0.19 Y 357880 500 169 억 500372 N N 22499 N 00 N