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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,161127,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15680,330,2,2.15,70580069020,4270597,103.24,15000,18030,14350,19950,10750,15350,16532.93,1.50,0,84546,17850,16600,15070,13820,12290,17225,14445,45,4600,500,0,10,1,8937936,1401,-14.98,13.55,12,47.78,-1047.00,1157.00,18030,20250414,-13.03,4768,20241115,228.86,18030,-13.03,20250414,5060,209.88,20250404,30700,-48.93,20240503,5060,209.88,20250404,0.82,Y,355390,500,44 억,,134034,N,N,11928,N,02,N
20250414,151137,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15230,-120,5,-0.78,68590825155,4142524,100.14,15000,18030,14350,19950,10750,15350,16558.20,1.50,0,86619,17850,16600,15070,13820,12290,17225,14445,45,4600,500,0,10,1,8937936,1361,-14.55,13.16,12,46.35,-1047.00,1157.00,18030,20250414,-15.53,4768,20241115,219.42,18030,-15.53,20250414,5060,200.99,20250404,30700,-50.39,20240503,5060,200.99,20250404,0.82,Y,355390,500,44 억,,134034,N,N,17543,N,02,N
20250414,141136,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15770,420,2,2.74,63832647195,3838115,92.78,15000,18030,14350,19950,10750,15350,16631.77,1.50,0,58186,17850,16600,15070,13820,12290,17225,14445,45,4600,500,0,10,1,8937936,1410,-15.06,13.63,12,42.94,-1047.00,1157.00,18030,20250414,-12.53,4768,20241115,230.75,18030,-12.53,20250414,5060,211.66,20250404,30700,-48.63,20240503,5060,211.66,20250404,0.82,Y,355390,500,44 억,,134034,N,N,17543,N,02,N
20250414,131134,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16220,870,2,5.67,60776533190,3648042,88.19,15000,18030,14350,19950,10750,15350,16660.61,1.50,0,56131,17850,16600,15070,13820,12290,17225,14445,45,4600,500,0,10,1,8937936,1450,-15.49,14.02,12,40.82,-1047.00,1157.00,18030,20250414,-10.04,4768,20241115,240.18,18030,-10.04,20250414,5060,220.55,20250404,30700,-47.17,20240503,5060,220.55,20250404,0.82,Y,355390,500,44 억,,134034,N,N,17543,N,02,N
20250414,121137,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16810,1460,2,9.51,57026024470,3418653,82.64,15000,18030,14350,19950,10750,15350,16681.46,1.50,0,66408,17850,16600,15070,13820,12290,17225,14445,45,4600,500,0,10,1,8937936,1502,-16.06,14.53,12,38.25,-1047.00,1157.00,18030,20250414,-6.77,4768,20241115,252.56,18030,-6.77,20250414,5060,232.21,20250404,30700,-45.24,20240503,5060,232.21,20250404,0.82,Y,355390,500,44 억,,134034,N,N,17543,N,02,N
20250414,111130,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16750,1400,2,9.12,53972096545,3235909,78.22,15000,18030,14350,19950,10750,15350,16679.76,1.50,0,77452,17850,16600,15070,13820,12290,17225,14445,45,4600,500,0,10,1,8937936,1497,-16.00,14.48,12,36.20,-1047.00,1157.00,18030,20250414,-7.10,4768,20241115,251.30,18030,-7.10,20250414,5060,231.03,20250404,30700,-45.44,20240503,5060,231.03,20250404,0.82,Y,355390,500,44 억,,134034,N,N,17543,N,02,N
20250414,101133,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15810,460,2,3.00,24768999420,1540622,37.24,15000,16910,14350,19950,10750,15350,16078.01,1.50,0,51197,17850,16600,15070,13820,12290,17225,14445,45,4600,500,0,10,1,8937936,1413,-15.10,13.66,12,17.24,-1047.00,1157.00,17336,20240402,-8.80,4768,20241115,231.59,16910,-6.51,20250414,5060,212.45,20250404,30700,-48.50,20240503,5060,212.45,20250404,0.82,Y,355390,500,44 억,,134034,N,N,17543,N,02,N
20250414,091134,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16150,800,2,5.21,12157055295,750243,18.14,15000,16910,14350,19950,10750,15350,16205.95,1.50,0,-3068,17850,16600,15070,13820,12290,17225,14445,45,4600,500,0,10,1,8937936,1443,-15.43,13.96,12,8.39,-1047.00,1157.00,17336,20240402,-6.84,4768,20241115,238.72,16910,-4.49,20250414,5060,219.17,20250404,30700,-47.39,20240503,5060,219.17,20250404,0.82,Y,355390,500,44 억,,134034,N,N,17543,N,02,N
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
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 20250414 161127 53 100.00 KOSDAQ IT 서비스 N N N N N 15680 330 2 2.15 70580069020 4270597 103.24 15000 18030 14350 19950 10750 15350 16532.93 1.50 0 84546 17850 16600 15070 13820 12290 17225 14445 45 4600 500 0 10 1 8937936 1401 -14.98 13.55 12 47.78 -1047.00 1157.00 18030 20250414 -13.03 4768 20241115 228.86 18030 -13.03 20250414 5060 209.88 20250404 30700 -48.93 20240503 5060 209.88 20250404 0.82 Y 355390 500 44 억 134034 N N 11928 N 02 N
3 20250414 151137 53 100.00 KOSDAQ IT 서비스 N N N N N 15230 -120 5 -0.78 68590825155 4142524 100.14 15000 18030 14350 19950 10750 15350 16558.20 1.50 0 86619 17850 16600 15070 13820 12290 17225 14445 45 4600 500 0 10 1 8937936 1361 -14.55 13.16 12 46.35 -1047.00 1157.00 18030 20250414 -15.53 4768 20241115 219.42 18030 -15.53 20250414 5060 200.99 20250404 30700 -50.39 20240503 5060 200.99 20250404 0.82 Y 355390 500 44 억 134034 N N 17543 N 02 N
4 20250414 141136 53 100.00 KOSDAQ IT 서비스 N N N N N 15770 420 2 2.74 63832647195 3838115 92.78 15000 18030 14350 19950 10750 15350 16631.77 1.50 0 58186 17850 16600 15070 13820 12290 17225 14445 45 4600 500 0 10 1 8937936 1410 -15.06 13.63 12 42.94 -1047.00 1157.00 18030 20250414 -12.53 4768 20241115 230.75 18030 -12.53 20250414 5060 211.66 20250404 30700 -48.63 20240503 5060 211.66 20250404 0.82 Y 355390 500 44 억 134034 N N 17543 N 02 N
5 20250414 131134 53 100.00 KOSDAQ IT 서비스 N N N N N 16220 870 2 5.67 60776533190 3648042 88.19 15000 18030 14350 19950 10750 15350 16660.61 1.50 0 56131 17850 16600 15070 13820 12290 17225 14445 45 4600 500 0 10 1 8937936 1450 -15.49 14.02 12 40.82 -1047.00 1157.00 18030 20250414 -10.04 4768 20241115 240.18 18030 -10.04 20250414 5060 220.55 20250404 30700 -47.17 20240503 5060 220.55 20250404 0.82 Y 355390 500 44 억 134034 N N 17543 N 02 N
6 20250414 121137 53 100.00 KOSDAQ IT 서비스 N N N N N 16810 1460 2 9.51 57026024470 3418653 82.64 15000 18030 14350 19950 10750 15350 16681.46 1.50 0 66408 17850 16600 15070 13820 12290 17225 14445 45 4600 500 0 10 1 8937936 1502 -16.06 14.53 12 38.25 -1047.00 1157.00 18030 20250414 -6.77 4768 20241115 252.56 18030 -6.77 20250414 5060 232.21 20250404 30700 -45.24 20240503 5060 232.21 20250404 0.82 Y 355390 500 44 억 134034 N N 17543 N 02 N
7 20250414 111130 53 100.00 KOSDAQ IT 서비스 N N N N N 16750 1400 2 9.12 53972096545 3235909 78.22 15000 18030 14350 19950 10750 15350 16679.76 1.50 0 77452 17850 16600 15070 13820 12290 17225 14445 45 4600 500 0 10 1 8937936 1497 -16.00 14.48 12 36.20 -1047.00 1157.00 18030 20250414 -7.10 4768 20241115 251.30 18030 -7.10 20250414 5060 231.03 20250404 30700 -45.44 20240503 5060 231.03 20250404 0.82 Y 355390 500 44 억 134034 N N 17543 N 02 N
8 20250414 101133 53 100.00 KOSDAQ IT 서비스 N N N N N 15810 460 2 3.00 24768999420 1540622 37.24 15000 16910 14350 19950 10750 15350 16078.01 1.50 0 51197 17850 16600 15070 13820 12290 17225 14445 45 4600 500 0 10 1 8937936 1413 -15.10 13.66 12 17.24 -1047.00 1157.00 17336 20240402 -8.80 4768 20241115 231.59 16910 -6.51 20250414 5060 212.45 20250404 30700 -48.50 20240503 5060 212.45 20250404 0.82 Y 355390 500 44 억 134034 N N 17543 N 02 N
9 20250414 091134 53 100.00 KOSDAQ IT 서비스 N N N N N 16150 800 2 5.21 12157055295 750243 18.14 15000 16910 14350 19950 10750 15350 16205.95 1.50 0 -3068 17850 16600 15070 13820 12290 17225 14445 45 4600 500 0 10 1 8937936 1443 -15.43 13.96 12 8.39 -1047.00 1157.00 17336 20240402 -6.84 4768 20241115 238.72 16910 -4.49 20250414 5060 219.17 20250404 30700 -47.39 20240503 5060 219.17 20250404 0.82 Y 355390 500 44 억 134034 N N 17543 N 02 N
10 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
11 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
12 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