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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
356890/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
20250417,161137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4275,-65,5,-1.50,650452580,152955,46.79,4410,4410,4175,5640,3040,4340,4252.56,6.35,0,3370,4676,4507,4421,4252,4166,4465,4210,24,1300,200,2770,5,1,11953825,511,5.18,1.23,12,1.28,825.00,3474.00,5150,20250227,-16.99,2540,20241114,68.31,5150,-16.99,20250227,2810,52.14,20250102,9350,-54.28,20240417,2540,68.31,20241114,1.65,Y,356890,200,23 억,,758949,N,N,9894,N,00,N
20250417,151149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4290,-50,5,-1.15,631524625,148540,45.44,4410,4410,4175,5640,3040,4340,4251.55,6.35,0,3495,4676,4507,4421,4252,4166,4465,4210,24,1300,200,2770,5,1,11953825,513,5.20,1.23,12,1.24,825.00,3474.00,5150,20250227,-16.70,2540,20241114,68.90,5150,-16.70,20250227,2810,52.67,20250102,9350,-54.12,20240417,2540,68.90,20241114,1.65,Y,356890,200,23 억,,758949,N,N,22114,N,00,N
20250417,141151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4285,-55,5,-1.27,594934090,139994,42.83,4410,4410,4175,5640,3040,4340,4249.71,6.35,0,3761,4676,4507,4421,4252,4166,4465,4210,24,1300,200,2770,5,1,11953825,512,5.19,1.23,12,1.17,825.00,3474.00,5150,20250227,-16.80,2540,20241114,68.70,5150,-16.80,20250227,2810,52.49,20250102,9350,-54.17,20240417,2540,68.70,20241114,1.65,Y,356890,200,23 억,,758949,N,N,22114,N,00,N
20250417,131148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4255,-85,5,-1.96,556144495,130908,40.05,4410,4410,4175,5640,3040,4340,4248.36,6.35,0,4403,4676,4507,4421,4252,4166,4465,4210,24,1300,200,2770,5,1,11953825,509,5.16,1.22,12,1.10,825.00,3474.00,5150,20250227,-17.38,2540,20241114,67.52,5150,-17.38,20250227,2810,51.42,20250102,9350,-54.49,20240417,2540,67.52,20241114,1.65,Y,356890,200,23 억,,758949,N,N,22114,N,00,N
20250417,121148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4255,-85,5,-1.96,497465150,117106,35.82,4410,4410,4175,5640,3040,4340,4247.99,6.35,0,2369,4676,4507,4421,4252,4166,4465,4210,24,1300,200,2770,5,1,11953825,509,5.16,1.22,12,0.98,825.00,3474.00,5150,20250227,-17.38,2540,20241114,67.52,5150,-17.38,20250227,2810,51.42,20250102,9350,-54.49,20240417,2540,67.52,20241114,1.65,Y,356890,200,23 억,,758949,N,N,22114,N,00,N
20250417,111146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4240,-100,5,-2.30,455152890,107143,32.78,4410,4410,4175,5640,3040,4340,4248.09,6.35,0,3368,4676,4507,4421,4252,4166,4465,4210,24,1300,200,2770,5,1,11953825,507,5.14,1.22,12,0.90,825.00,3474.00,5150,20250227,-17.67,2540,20241114,66.93,5150,-17.67,20250227,2810,50.89,20250102,9350,-54.65,20240417,2540,66.93,20241114,1.65,Y,356890,200,23 억,,758949,N,N,22114,N,00,N
20250417,101148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4215,-125,5,-2.88,398004130,93558,28.62,4410,4410,4175,5640,3040,4340,4254.09,6.35,0,2865,4676,4507,4421,4252,4166,4465,4210,24,1300,200,2770,5,1,11953825,504,5.11,1.21,12,0.78,825.00,3474.00,5150,20250227,-18.16,2540,20241114,65.94,5150,-18.16,20250227,2810,50.00,20250102,9350,-54.92,20240417,2540,65.94,20241114,1.65,Y,356890,200,23 억,,758949,N,N,22114,N,00,N
20250417,091152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4320,-20,5,-0.46,82038855,18939,5.79,4410,4410,4285,5640,3040,4340,4331.74,6.35,0,7720,4676,4507,4421,4252,4166,4465,4210,24,1300,200,2770,5,1,11953825,516,5.24,1.24,12,0.16,825.00,3474.00,5150,20250227,-16.12,2540,20241114,70.08,5150,-16.12,20250227,2810,53.74,20250102,9350,-53.80,20240417,2540,70.08,20241114,1.65,Y,356890,200,23 억,,758949,N,N,22114,N,00,N
20250416,161134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4340,-110,5,-2.47,1438792298,323669,115.87,4450,4590,4335,5780,3115,4450,4446.59,6.75,0,-50658,4640,4545,4440,4345,4240,4592,4392,24,1330,200,2840,5,1,11953825,519,5.26,1.25,12,2.71,825.00,3474.00,5150,20250227,-15.73,2540,20241114,70.87,5150,-15.73,20250227,2810,54.45,20250102,9350,-53.58,20240416,2540,70.87,20241114,1.47,Y,356890,200,23 억,,806289,N,N,22114,N,00,N
20250416,151147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4365,-85,5,-1.91,1362086708,306042,109.56,4450,4590,4335,5780,3115,4450,4450.65,6.75,0,-53989,4640,4545,4440,4345,4240,4592,4392,24,1330,200,2840,5,1,11953825,522,5.29,1.26,12,2.56,825.00,3474.00,5150,20250227,-15.24,2540,20241114,71.85,5150,-15.24,20250227,2810,55.34,20250102,9350,-53.32,20240416,2540,71.85,20241114,1.47,Y,356890,200,23 억,,806289,N,N,12556,N,00,N
20250416,141145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4460,10,2,0.22,1187631100,266191,95.30,4450,4590,4335,5780,3115,4450,4461.58,6.75,0,-58573,4640,4545,4440,4345,4240,4592,4392,24,1330,200,2840,5,1,11953825,533,5.41,1.28,12,2.23,825.00,3474.00,5150,20250227,-13.40,2540,20241114,75.59,5150,-13.40,20250227,2810,58.72,20250102,9350,-52.30,20240416,2540,75.59,20241114,1.47,Y,356890,200,23 억,,806289,N,N,12556,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 20250417 161137 57 100.00 KOSDAQ IT 서비스 N N N N N 4275 -65 5 -1.50 650452580 152955 46.79 4410 4410 4175 5640 3040 4340 4252.56 6.35 0 3370 4676 4507 4421 4252 4166 4465 4210 24 1300 200 2770 5 1 11953825 511 5.18 1.23 12 1.28 825.00 3474.00 5150 20250227 -16.99 2540 20241114 68.31 5150 -16.99 20250227 2810 52.14 20250102 9350 -54.28 20240417 2540 68.31 20241114 1.65 Y 356890 200 23 억 758949 N N 9894 N 00 N
3 20250417 151149 57 100.00 KOSDAQ IT 서비스 N N N N N 4290 -50 5 -1.15 631524625 148540 45.44 4410 4410 4175 5640 3040 4340 4251.55 6.35 0 3495 4676 4507 4421 4252 4166 4465 4210 24 1300 200 2770 5 1 11953825 513 5.20 1.23 12 1.24 825.00 3474.00 5150 20250227 -16.70 2540 20241114 68.90 5150 -16.70 20250227 2810 52.67 20250102 9350 -54.12 20240417 2540 68.90 20241114 1.65 Y 356890 200 23 억 758949 N N 22114 N 00 N
4 20250417 141151 57 100.00 KOSDAQ IT 서비스 N N N N N 4285 -55 5 -1.27 594934090 139994 42.83 4410 4410 4175 5640 3040 4340 4249.71 6.35 0 3761 4676 4507 4421 4252 4166 4465 4210 24 1300 200 2770 5 1 11953825 512 5.19 1.23 12 1.17 825.00 3474.00 5150 20250227 -16.80 2540 20241114 68.70 5150 -16.80 20250227 2810 52.49 20250102 9350 -54.17 20240417 2540 68.70 20241114 1.65 Y 356890 200 23 억 758949 N N 22114 N 00 N
5 20250417 131148 57 100.00 KOSDAQ IT 서비스 N N N N N 4255 -85 5 -1.96 556144495 130908 40.05 4410 4410 4175 5640 3040 4340 4248.36 6.35 0 4403 4676 4507 4421 4252 4166 4465 4210 24 1300 200 2770 5 1 11953825 509 5.16 1.22 12 1.10 825.00 3474.00 5150 20250227 -17.38 2540 20241114 67.52 5150 -17.38 20250227 2810 51.42 20250102 9350 -54.49 20240417 2540 67.52 20241114 1.65 Y 356890 200 23 억 758949 N N 22114 N 00 N
6 20250417 121148 57 100.00 KOSDAQ IT 서비스 N N N N N 4255 -85 5 -1.96 497465150 117106 35.82 4410 4410 4175 5640 3040 4340 4247.99 6.35 0 2369 4676 4507 4421 4252 4166 4465 4210 24 1300 200 2770 5 1 11953825 509 5.16 1.22 12 0.98 825.00 3474.00 5150 20250227 -17.38 2540 20241114 67.52 5150 -17.38 20250227 2810 51.42 20250102 9350 -54.49 20240417 2540 67.52 20241114 1.65 Y 356890 200 23 억 758949 N N 22114 N 00 N
7 20250417 111146 57 100.00 KOSDAQ IT 서비스 N N N N N 4240 -100 5 -2.30 455152890 107143 32.78 4410 4410 4175 5640 3040 4340 4248.09 6.35 0 3368 4676 4507 4421 4252 4166 4465 4210 24 1300 200 2770 5 1 11953825 507 5.14 1.22 12 0.90 825.00 3474.00 5150 20250227 -17.67 2540 20241114 66.93 5150 -17.67 20250227 2810 50.89 20250102 9350 -54.65 20240417 2540 66.93 20241114 1.65 Y 356890 200 23 억 758949 N N 22114 N 00 N
8 20250417 101148 57 100.00 KOSDAQ IT 서비스 N N N N N 4215 -125 5 -2.88 398004130 93558 28.62 4410 4410 4175 5640 3040 4340 4254.09 6.35 0 2865 4676 4507 4421 4252 4166 4465 4210 24 1300 200 2770 5 1 11953825 504 5.11 1.21 12 0.78 825.00 3474.00 5150 20250227 -18.16 2540 20241114 65.94 5150 -18.16 20250227 2810 50.00 20250102 9350 -54.92 20240417 2540 65.94 20241114 1.65 Y 356890 200 23 억 758949 N N 22114 N 00 N
9 20250417 091152 57 100.00 KOSDAQ IT 서비스 N N N N N 4320 -20 5 -0.46 82038855 18939 5.79 4410 4410 4285 5640 3040 4340 4331.74 6.35 0 7720 4676 4507 4421 4252 4166 4465 4210 24 1300 200 2770 5 1 11953825 516 5.24 1.24 12 0.16 825.00 3474.00 5150 20250227 -16.12 2540 20241114 70.08 5150 -16.12 20250227 2810 53.74 20250102 9350 -53.80 20240417 2540 70.08 20241114 1.65 Y 356890 200 23 억 758949 N N 22114 N 00 N
10 20250416 161134 57 100.00 KOSDAQ IT 서비스 N N N N N 4340 -110 5 -2.47 1438792298 323669 115.87 4450 4590 4335 5780 3115 4450 4446.59 6.75 0 -50658 4640 4545 4440 4345 4240 4592 4392 24 1330 200 2840 5 1 11953825 519 5.26 1.25 12 2.71 825.00 3474.00 5150 20250227 -15.73 2540 20241114 70.87 5150 -15.73 20250227 2810 54.45 20250102 9350 -53.58 20240416 2540 70.87 20241114 1.47 Y 356890 200 23 억 806289 N N 22114 N 00 N
11 20250416 151147 57 100.00 KOSDAQ IT 서비스 N N N N N 4365 -85 5 -1.91 1362086708 306042 109.56 4450 4590 4335 5780 3115 4450 4450.65 6.75 0 -53989 4640 4545 4440 4345 4240 4592 4392 24 1330 200 2840 5 1 11953825 522 5.29 1.26 12 2.56 825.00 3474.00 5150 20250227 -15.24 2540 20241114 71.85 5150 -15.24 20250227 2810 55.34 20250102 9350 -53.32 20240416 2540 71.85 20241114 1.47 Y 356890 200 23 억 806289 N N 12556 N 00 N
12 20250416 141145 57 100.00 KOSDAQ IT 서비스 N N N N N 4460 10 2 0.22 1187631100 266191 95.30 4450 4590 4335 5780 3115 4450 4461.58 6.75 0 -58573 4640 4545 4440 4345 4240 4592 4392 24 1330 200 2840 5 1 11953825 533 5.41 1.28 12 2.23 825.00 3474.00 5150 20250227 -13.40 2540 20241114 75.59 5150 -13.40 20250227 2810 58.72 20250102 9350 -52.30 20240416 2540 75.59 20241114 1.47 Y 356890 200 23 억 806289 N N 12556 N 00 N