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
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
20250414,161128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4450,100,2,2.30,1643730993,370605,45.95,4380,4520,4295,5650,3045,4350,4435.88,6.24,0,40962,4910,4630,4410,4130,3910,4770,4270,24,1300,200,2780,5,1,11953825,532,5.39,1.28,12,3.10,825.00,3474.00,5150,20250227,-13.59,2540,20241114,75.20,5150,-13.59,20250227,2810,58.36,20250102,9350,-52.41,20240415,2540,75.20,20241114,1.62,Y,356890,200,23 억,,745555,N,N,9903,N,00,N
20250414,151138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4430,80,2,1.84,1552157083,349933,43.39,4380,4520,4295,5650,3045,4350,4436.33,6.24,0,39955,4910,4630,4410,4130,3910,4770,4270,24,1300,200,2780,5,1,11953825,530,5.37,1.28,12,2.93,825.00,3474.00,5150,20250227,-13.98,2540,20241114,74.41,5150,-13.98,20250227,2810,57.65,20250102,9350,-52.62,20240415,2540,74.41,20241114,1.62,Y,356890,200,23 억,,745555,N,N,31019,N,00,N
20250414,141138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4420,70,2,1.61,1451367068,327146,40.56,4380,4520,4295,5650,3045,4350,4437.25,6.24,0,38413,4910,4630,4410,4130,3910,4770,4270,24,1300,200,2780,5,1,11953825,528,5.36,1.27,12,2.74,825.00,3474.00,5150,20250227,-14.17,2540,20241114,74.02,5150,-14.17,20250227,2810,57.30,20250102,9350,-52.73,20240415,2540,74.02,20241114,1.62,Y,356890,200,23 억,,745555,N,N,31019,N,00,N
20250414,131135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4450,100,2,2.30,1329851593,299722,37.16,4380,4520,4295,5650,3045,4350,4437.83,6.24,0,32314,4910,4630,4410,4130,3910,4770,4270,24,1300,200,2780,5,1,11953825,532,5.39,1.28,12,2.51,825.00,3474.00,5150,20250227,-13.59,2540,20241114,75.20,5150,-13.59,20250227,2810,58.36,20250102,9350,-52.41,20240415,2540,75.20,20241114,1.62,Y,356890,200,23 억,,745555,N,N,31019,N,00,N
20250414,121138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4440,90,2,2.07,1219498338,274767,34.07,4380,4520,4295,5650,3045,4350,4439.28,6.24,0,27664,4910,4630,4410,4130,3910,4770,4270,24,1300,200,2780,5,1,11953825,531,5.38,1.28,12,2.30,825.00,3474.00,5150,20250227,-13.79,2540,20241114,74.80,5150,-13.79,20250227,2810,58.01,20250102,9350,-52.51,20240415,2540,74.80,20241114,1.62,Y,356890,200,23 억,,745555,N,N,31019,N,00,N
20250414,111131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4410,60,2,1.38,1133559758,255339,31.66,4380,4520,4295,5650,3045,4350,4440.50,6.24,0,24657,4910,4630,4410,4130,3910,4770,4270,24,1300,200,2780,5,1,11953825,527,5.35,1.27,12,2.14,825.00,3474.00,5150,20250227,-14.37,2540,20241114,73.62,5150,-14.37,20250227,2810,56.94,20250102,9350,-52.83,20240415,2540,73.62,20241114,1.62,Y,356890,200,23 억,,745555,N,N,31019,N,00,N
20250414,101134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4470,120,2,2.76,710203978,160187,19.86,4380,4515,4295,5650,3045,4350,4435.19,6.24,0,20122,4910,4630,4410,4130,3910,4770,4270,24,1300,200,2780,5,1,11953825,534,5.42,1.29,12,1.34,825.00,3474.00,5150,20250227,-13.20,2540,20241114,75.98,5150,-13.20,20250227,2810,59.07,20250102,9350,-52.19,20240415,2540,75.98,20241114,1.62,Y,356890,200,23 억,,745555,N,N,31019,N,00,N
20250414,091135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4385,35,2,0.80,152983475,35101,4.35,4380,4410,4295,5650,3045,4350,4359.16,6.24,0,-1391,4910,4630,4410,4130,3910,4770,4270,24,1300,200,2780,5,1,11953825,524,5.32,1.26,12,0.29,825.00,3474.00,5150,20250227,-14.85,2540,20241114,72.64,5150,-14.85,20250227,2810,56.05,20250102,9350,-53.10,20240415,2540,72.64,20241114,1.62,Y,356890,200,23 억,,745555,N,N,31019,N,00,N
20250411,161123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4350,140,2,3.33,3551828617,802013,843.79,4210,4690,4190,5470,2950,4210,4428.69,6.41,0,-17822,4406,4307,4156,4057,3906,4357,4107,24,1260,200,2690,5,1,11953825,520,5.27,1.25,12,6.71,825.00,3474.00,5150,20250227,-15.53,2540,20241114,71.26,5150,-15.53,20250227,2810,54.80,20250102,9350,-53.48,20240411,2540,71.26,20241114,1.60,Y,356890,200,23 억,,766517,N,N,31019,N,00,N
20250411,151133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4330,120,2,2.85,3439811487,776231,816.66,4210,4690,4190,5470,2950,4210,4431.43,6.41,0,-22853,4406,4307,4156,4057,3906,4357,4107,24,1260,200,2690,5,1,11953825,518,5.25,1.25,12,6.49,825.00,3474.00,5150,20250227,-15.92,2540,20241114,70.47,5150,-15.92,20250227,2810,54.09,20250102,9350,-53.69,20240411,2540,70.47,20241114,1.60,Y,356890,200,23 억,,766517,N,N,1695,N,00,N
20250411,141131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4335,125,2,2.97,3194195627,719442,756.92,4210,4690,4190,5470,2950,4210,4439.82,6.41,0,-41284,4406,4307,4156,4057,3906,4357,4107,24,1260,200,2690,5,1,11953825,518,5.25,1.25,12,6.02,825.00,3474.00,5150,20250227,-15.83,2540,20241114,70.67,5150,-15.83,20250227,2810,54.27,20250102,9350,-53.64,20240411,2540,70.67,20241114,1.60,Y,356890,200,23 억,,766517,N,N,1695,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 20250414 161128 57 100.00 KOSDAQ IT 서비스 N N N N N 4450 100 2 2.30 1643730993 370605 45.95 4380 4520 4295 5650 3045 4350 4435.88 6.24 0 40962 4910 4630 4410 4130 3910 4770 4270 24 1300 200 2780 5 1 11953825 532 5.39 1.28 12 3.10 825.00 3474.00 5150 20250227 -13.59 2540 20241114 75.20 5150 -13.59 20250227 2810 58.36 20250102 9350 -52.41 20240415 2540 75.20 20241114 1.62 Y 356890 200 23 억 745555 N N 9903 N 00 N
3 20250414 151138 57 100.00 KOSDAQ IT 서비스 N N N N N 4430 80 2 1.84 1552157083 349933 43.39 4380 4520 4295 5650 3045 4350 4436.33 6.24 0 39955 4910 4630 4410 4130 3910 4770 4270 24 1300 200 2780 5 1 11953825 530 5.37 1.28 12 2.93 825.00 3474.00 5150 20250227 -13.98 2540 20241114 74.41 5150 -13.98 20250227 2810 57.65 20250102 9350 -52.62 20240415 2540 74.41 20241114 1.62 Y 356890 200 23 억 745555 N N 31019 N 00 N
4 20250414 141138 57 100.00 KOSDAQ IT 서비스 N N N N N 4420 70 2 1.61 1451367068 327146 40.56 4380 4520 4295 5650 3045 4350 4437.25 6.24 0 38413 4910 4630 4410 4130 3910 4770 4270 24 1300 200 2780 5 1 11953825 528 5.36 1.27 12 2.74 825.00 3474.00 5150 20250227 -14.17 2540 20241114 74.02 5150 -14.17 20250227 2810 57.30 20250102 9350 -52.73 20240415 2540 74.02 20241114 1.62 Y 356890 200 23 억 745555 N N 31019 N 00 N
5 20250414 131135 57 100.00 KOSDAQ IT 서비스 N N N N N 4450 100 2 2.30 1329851593 299722 37.16 4380 4520 4295 5650 3045 4350 4437.83 6.24 0 32314 4910 4630 4410 4130 3910 4770 4270 24 1300 200 2780 5 1 11953825 532 5.39 1.28 12 2.51 825.00 3474.00 5150 20250227 -13.59 2540 20241114 75.20 5150 -13.59 20250227 2810 58.36 20250102 9350 -52.41 20240415 2540 75.20 20241114 1.62 Y 356890 200 23 억 745555 N N 31019 N 00 N
6 20250414 121138 57 100.00 KOSDAQ IT 서비스 N N N N N 4440 90 2 2.07 1219498338 274767 34.07 4380 4520 4295 5650 3045 4350 4439.28 6.24 0 27664 4910 4630 4410 4130 3910 4770 4270 24 1300 200 2780 5 1 11953825 531 5.38 1.28 12 2.30 825.00 3474.00 5150 20250227 -13.79 2540 20241114 74.80 5150 -13.79 20250227 2810 58.01 20250102 9350 -52.51 20240415 2540 74.80 20241114 1.62 Y 356890 200 23 억 745555 N N 31019 N 00 N
7 20250414 111131 57 100.00 KOSDAQ IT 서비스 N N N N N 4410 60 2 1.38 1133559758 255339 31.66 4380 4520 4295 5650 3045 4350 4440.50 6.24 0 24657 4910 4630 4410 4130 3910 4770 4270 24 1300 200 2780 5 1 11953825 527 5.35 1.27 12 2.14 825.00 3474.00 5150 20250227 -14.37 2540 20241114 73.62 5150 -14.37 20250227 2810 56.94 20250102 9350 -52.83 20240415 2540 73.62 20241114 1.62 Y 356890 200 23 억 745555 N N 31019 N 00 N
8 20250414 101134 57 100.00 KOSDAQ IT 서비스 N N N N N 4470 120 2 2.76 710203978 160187 19.86 4380 4515 4295 5650 3045 4350 4435.19 6.24 0 20122 4910 4630 4410 4130 3910 4770 4270 24 1300 200 2780 5 1 11953825 534 5.42 1.29 12 1.34 825.00 3474.00 5150 20250227 -13.20 2540 20241114 75.98 5150 -13.20 20250227 2810 59.07 20250102 9350 -52.19 20240415 2540 75.98 20241114 1.62 Y 356890 200 23 억 745555 N N 31019 N 00 N
9 20250414 091135 57 100.00 KOSDAQ IT 서비스 N N N N N 4385 35 2 0.80 152983475 35101 4.35 4380 4410 4295 5650 3045 4350 4359.16 6.24 0 -1391 4910 4630 4410 4130 3910 4770 4270 24 1300 200 2780 5 1 11953825 524 5.32 1.26 12 0.29 825.00 3474.00 5150 20250227 -14.85 2540 20241114 72.64 5150 -14.85 20250227 2810 56.05 20250102 9350 -53.10 20240415 2540 72.64 20241114 1.62 Y 356890 200 23 억 745555 N N 31019 N 00 N
10 20250411 161123 57 100.00 KOSDAQ IT 서비스 N N N N N 4350 140 2 3.33 3551828617 802013 843.79 4210 4690 4190 5470 2950 4210 4428.69 6.41 0 -17822 4406 4307 4156 4057 3906 4357 4107 24 1260 200 2690 5 1 11953825 520 5.27 1.25 12 6.71 825.00 3474.00 5150 20250227 -15.53 2540 20241114 71.26 5150 -15.53 20250227 2810 54.80 20250102 9350 -53.48 20240411 2540 71.26 20241114 1.60 Y 356890 200 23 억 766517 N N 31019 N 00 N
11 20250411 151133 57 100.00 KOSDAQ IT 서비스 N N N N N 4330 120 2 2.85 3439811487 776231 816.66 4210 4690 4190 5470 2950 4210 4431.43 6.41 0 -22853 4406 4307 4156 4057 3906 4357 4107 24 1260 200 2690 5 1 11953825 518 5.25 1.25 12 6.49 825.00 3474.00 5150 20250227 -15.92 2540 20241114 70.47 5150 -15.92 20250227 2810 54.09 20250102 9350 -53.69 20240411 2540 70.47 20241114 1.60 Y 356890 200 23 억 766517 N N 1695 N 00 N
12 20250411 141131 57 100.00 KOSDAQ IT 서비스 N N N N N 4335 125 2 2.97 3194195627 719442 756.92 4210 4690 4190 5470 2950 4210 4439.82 6.41 0 -41284 4406 4307 4156 4057 3906 4357 4107 24 1260 200 2690 5 1 11953825 518 5.25 1.25 12 6.02 825.00 3474.00 5150 20250227 -15.83 2540 20241114 70.67 5150 -15.83 20250227 2810 54.27 20250102 9350 -53.64 20240411 2540 70.67 20241114 1.60 Y 356890 200 23 억 766517 N N 1695 N 00 N