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
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
20250414,161130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1661,71,2,4.47,673442424,402595,191.00,1600,1725,1580,2065,1113,1590,1672.77,1.68,0,26802,1662,1625,1585,1548,1508,1606,1529,170,475,500,980,1,1,33954019,564,-1.41,5.45,12,1.19,-1175.00,305.00,3995,20241120,-58.42,1293,20241024,28.46,2680,-38.02,20250317,1450,14.55,20250409,5600,-70.34,20240416,1450,14.55,20250409,0.17,Y,357880,500,169 억,,570849,N,N,22734,N,00,N
20250414,151140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1654,64,2,4.03,657580400,393024,186.46,1600,1725,1580,2065,1113,1590,1673.13,1.68,0,26494,1662,1625,1585,1548,1508,1606,1529,170,475,500,980,1,1,33954019,562,-1.41,5.42,12,1.16,-1175.00,305.00,3995,20241120,-58.60,1293,20241024,27.92,2680,-38.28,20250317,1450,14.07,20250409,5600,-70.46,20240416,1450,14.07,20250409,0.17,Y,357880,500,169 억,,570849,N,N,22264,N,00,N
20250414,141140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1680,90,2,5.66,565978999,337693,160.21,1600,1725,1580,2065,1113,1590,1676.02,1.68,0,25304,1662,1625,1585,1548,1508,1606,1529,170,475,500,980,1,1,33954019,570,-1.43,5.51,12,0.99,-1175.00,305.00,3995,20241120,-57.95,1293,20241024,29.93,2680,-37.31,20250317,1450,15.86,20250409,5600,-70.00,20240416,1450,15.86,20250409,0.17,Y,357880,500,169 억,,570849,N,N,22264,N,00,N
20250414,131137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1679,89,2,5.60,526665944,314244,149.08,1600,1725,1580,2065,1113,1590,1675.98,1.68,0,28983,1662,1625,1585,1548,1508,1606,1529,170,475,500,980,1,1,33954019,570,-1.43,5.50,12,0.93,-1175.00,305.00,3995,20241120,-57.97,1293,20241024,29.85,2680,-37.35,20250317,1450,15.79,20250409,5600,-70.02,20240416,1450,15.79,20250409,0.17,Y,357880,500,169 억,,570849,N,N,22264,N,00,N
20250414,121140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1676,86,2,5.41,462297537,276013,130.94,1600,1725,1580,2065,1113,1590,1674.91,1.68,0,34394,1662,1625,1585,1548,1508,1606,1529,170,475,500,980,1,1,33954019,569,-1.43,5.50,12,0.81,-1175.00,305.00,3995,20241120,-58.05,1293,20241024,29.62,2680,-37.46,20250317,1450,15.59,20250409,5600,-70.07,20240416,1450,15.59,20250409,0.17,Y,357880,500,169 억,,570849,N,N,22264,N,00,N
20250414,111133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1694,104,2,6.54,382459159,228467,108.39,1600,1725,1580,2065,1113,1590,1674.02,1.68,0,35756,1662,1625,1585,1548,1508,1606,1529,170,475,500,980,1,1,33954019,575,-1.44,5.55,12,0.67,-1175.00,305.00,3995,20241120,-57.60,1293,20241024,31.01,2680,-36.79,20250317,1450,16.83,20250409,5600,-69.75,20240416,1450,16.83,20250409,0.17,Y,357880,500,169 억,,570849,N,N,22264,N,00,N
20250414,101136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1659,69,2,4.34,252222501,151080,71.67,1600,1725,1580,2065,1113,1590,1669.46,1.68,0,12919,1662,1625,1585,1548,1508,1606,1529,170,475,500,980,1,1,33954019,563,-1.41,5.44,12,0.44,-1175.00,305.00,3995,20241120,-58.47,1293,20241024,28.31,2680,-38.10,20250317,1450,14.41,20250409,5600,-70.38,20240416,1450,14.41,20250409,0.17,Y,357880,500,169 억,,570849,N,N,22264,N,00,N
20250414,091137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1640,50,2,3.14,33391723,20824,9.88,1600,1656,1580,2065,1113,1590,1603.52,1.68,0,2869,1662,1625,1585,1548,1508,1606,1529,170,475,500,980,1,1,33954019,557,-1.40,5.38,12,0.06,-1175.00,305.00,3995,20241120,-58.95,1293,20241024,26.84,2680,-38.81,20250317,1450,13.10,20250409,5600,-70.71,20240416,1450,13.10,20250409,0.17,Y,357880,500,169 억,,570849,N,N,22264,N,00,N
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
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 161130 57 100.00 KOSDAQ IT 서비스 N N N N N 1661 71 2 4.47 673442424 402595 191.00 1600 1725 1580 2065 1113 1590 1672.77 1.68 0 26802 1662 1625 1585 1548 1508 1606 1529 170 475 500 980 1 1 33954019 564 -1.41 5.45 12 1.19 -1175.00 305.00 3995 20241120 -58.42 1293 20241024 28.46 2680 -38.02 20250317 1450 14.55 20250409 5600 -70.34 20240416 1450 14.55 20250409 0.17 Y 357880 500 169 억 570849 N N 22734 N 00 N
3 20250414 151140 57 100.00 KOSDAQ IT 서비스 N N N N N 1654 64 2 4.03 657580400 393024 186.46 1600 1725 1580 2065 1113 1590 1673.13 1.68 0 26494 1662 1625 1585 1548 1508 1606 1529 170 475 500 980 1 1 33954019 562 -1.41 5.42 12 1.16 -1175.00 305.00 3995 20241120 -58.60 1293 20241024 27.92 2680 -38.28 20250317 1450 14.07 20250409 5600 -70.46 20240416 1450 14.07 20250409 0.17 Y 357880 500 169 억 570849 N N 22264 N 00 N
4 20250414 141140 57 100.00 KOSDAQ IT 서비스 N N N N N 1680 90 2 5.66 565978999 337693 160.21 1600 1725 1580 2065 1113 1590 1676.02 1.68 0 25304 1662 1625 1585 1548 1508 1606 1529 170 475 500 980 1 1 33954019 570 -1.43 5.51 12 0.99 -1175.00 305.00 3995 20241120 -57.95 1293 20241024 29.93 2680 -37.31 20250317 1450 15.86 20250409 5600 -70.00 20240416 1450 15.86 20250409 0.17 Y 357880 500 169 억 570849 N N 22264 N 00 N
5 20250414 131137 57 100.00 KOSDAQ IT 서비스 N N N N N 1679 89 2 5.60 526665944 314244 149.08 1600 1725 1580 2065 1113 1590 1675.98 1.68 0 28983 1662 1625 1585 1548 1508 1606 1529 170 475 500 980 1 1 33954019 570 -1.43 5.50 12 0.93 -1175.00 305.00 3995 20241120 -57.97 1293 20241024 29.85 2680 -37.35 20250317 1450 15.79 20250409 5600 -70.02 20240416 1450 15.79 20250409 0.17 Y 357880 500 169 억 570849 N N 22264 N 00 N
6 20250414 121140 57 100.00 KOSDAQ IT 서비스 N N N N N 1676 86 2 5.41 462297537 276013 130.94 1600 1725 1580 2065 1113 1590 1674.91 1.68 0 34394 1662 1625 1585 1548 1508 1606 1529 170 475 500 980 1 1 33954019 569 -1.43 5.50 12 0.81 -1175.00 305.00 3995 20241120 -58.05 1293 20241024 29.62 2680 -37.46 20250317 1450 15.59 20250409 5600 -70.07 20240416 1450 15.59 20250409 0.17 Y 357880 500 169 억 570849 N N 22264 N 00 N
7 20250414 111133 57 100.00 KOSDAQ IT 서비스 N N N N N 1694 104 2 6.54 382459159 228467 108.39 1600 1725 1580 2065 1113 1590 1674.02 1.68 0 35756 1662 1625 1585 1548 1508 1606 1529 170 475 500 980 1 1 33954019 575 -1.44 5.55 12 0.67 -1175.00 305.00 3995 20241120 -57.60 1293 20241024 31.01 2680 -36.79 20250317 1450 16.83 20250409 5600 -69.75 20240416 1450 16.83 20250409 0.17 Y 357880 500 169 억 570849 N N 22264 N 00 N
8 20250414 101136 57 100.00 KOSDAQ IT 서비스 N N N N N 1659 69 2 4.34 252222501 151080 71.67 1600 1725 1580 2065 1113 1590 1669.46 1.68 0 12919 1662 1625 1585 1548 1508 1606 1529 170 475 500 980 1 1 33954019 563 -1.41 5.44 12 0.44 -1175.00 305.00 3995 20241120 -58.47 1293 20241024 28.31 2680 -38.10 20250317 1450 14.41 20250409 5600 -70.38 20240416 1450 14.41 20250409 0.17 Y 357880 500 169 억 570849 N N 22264 N 00 N
9 20250414 091137 57 100.00 KOSDAQ IT 서비스 N N N N N 1640 50 2 3.14 33391723 20824 9.88 1600 1656 1580 2065 1113 1590 1603.52 1.68 0 2869 1662 1625 1585 1548 1508 1606 1529 170 475 500 980 1 1 33954019 557 -1.40 5.38 12 0.06 -1175.00 305.00 3995 20241120 -58.95 1293 20241024 26.84 2680 -38.81 20250317 1450 13.10 20250409 5600 -70.71 20240416 1450 13.10 20250409 0.17 Y 357880 500 169 억 570849 N N 22264 N 00 N
10 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
11 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
12 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