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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
207760/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
20250404,160844,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,931,12,2,1.31,131775954,142258,118.04,911,943,910,1194,644,919,926.32,1.34,0,69780,947,932,923,908,899,940,916,83,275,100,560,1,1,83079783,773,-4.61,1.29,12,0.17,-202.00,723.00,3010,20240509,-69.07,910,20250404,2.31,1248,-25.40,20250220,910,2.31,20250404,3010,-69.07,20240509,910,2.31,20250404,3.01,Y,207760,100,83 억,,1110468,N,N,3199,N,00,N
20250404,150852,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,935,16,2,1.74,129848598,140188,116.32,911,943,910,1194,644,919,926.25,1.34,0,69496,947,932,923,908,899,940,916,83,275,100,560,1,1,83079783,777,-4.63,1.29,12,0.17,-202.00,723.00,3010,20240509,-68.94,910,20250404,2.75,1248,-25.08,20250220,910,2.75,20250404,3010,-68.94,20240509,910,2.75,20250404,3.01,Y,207760,100,83 억,,1110468,N,N,2830,N,00,N
20250404,140854,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,927,8,2,0.87,87501182,94615,78.51,911,943,910,1194,644,919,924.81,1.34,0,24987,947,932,923,908,899,940,916,83,275,100,560,1,1,83079783,770,-4.59,1.28,12,0.11,-202.00,723.00,3010,20240509,-69.20,910,20250404,1.87,1248,-25.72,20250220,910,1.87,20250404,3010,-69.20,20240509,910,1.87,20250404,3.01,Y,207760,100,83 억,,1110468,N,N,2830,N,00,N
20250404,130852,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,929,10,2,1.09,73003480,78900,65.47,911,943,910,1194,644,919,925.27,1.34,0,13097,947,932,923,908,899,940,916,83,275,100,560,1,1,83079783,772,-4.60,1.28,12,0.09,-202.00,723.00,3010,20240509,-69.14,910,20250404,2.09,1248,-25.56,20250220,910,2.09,20250404,3010,-69.14,20240509,910,2.09,20250404,3.01,Y,207760,100,83 억,,1110468,N,N,2830,N,00,N
20250404,120847,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,932,13,2,1.41,66769847,72176,59.89,911,943,910,1194,644,919,925.10,1.34,0,11141,947,932,923,908,899,940,916,83,275,100,560,1,1,83079783,774,-4.61,1.29,12,0.09,-202.00,723.00,3010,20240509,-69.04,910,20250404,2.42,1248,-25.32,20250220,910,2.42,20250404,3010,-69.04,20240509,910,2.42,20250404,3.01,Y,207760,100,83 억,,1110468,N,N,2830,N,00,N
20250404,110850,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,932,13,2,1.41,44628249,48457,40.21,911,940,910,1194,644,919,920.99,1.34,0,6803,947,932,923,908,899,940,916,83,275,100,560,1,1,83079783,774,-4.61,1.29,12,0.06,-202.00,723.00,3010,20240509,-69.04,910,20250404,2.42,1248,-25.32,20250220,910,2.42,20250404,3010,-69.04,20240509,910,2.42,20250404,3.01,Y,207760,100,83 억,,1110468,N,N,2830,N,00,N
20250404,100850,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,929,10,2,1.09,28772571,31368,26.03,911,929,910,1194,644,919,917.26,1.34,0,-672,947,932,923,908,899,940,916,83,275,100,560,1,1,83079783,772,-4.60,1.28,12,0.04,-202.00,723.00,3010,20240509,-69.14,910,20250404,2.09,1248,-25.56,20250220,910,2.09,20250404,3010,-69.14,20240509,910,2.09,20250404,3.01,Y,207760,100,83 억,,1110468,N,N,2830,N,00,N
20250404,090854,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,915,-4,5,-0.44,14259555,15544,12.90,911,921,911,1194,644,919,917.37,1.34,0,-5989,947,932,923,908,899,940,916,83,275,100,560,1,1,83079783,760,-4.53,1.27,12,0.02,-202.00,723.00,3010,20240509,-69.60,911,20250404,0.44,1248,-26.68,20250220,911,0.44,20250404,3010,-69.60,20240509,911,0.44,20250404,3.01,Y,207760,100,83 억,,1110468,N,N,2830,N,00,N
20250403,160836,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,919,-6,5,-0.65,110947841,120515,85.54,918,938,914,1202,648,925,920.61,1.33,0,9092,975,950,936,911,897,943,904,83,277,100,570,1,1,83079783,764,-4.55,1.27,12,0.15,-202.00,723.00,3010,20240509,-69.47,914,20250403,0.55,1248,-26.36,20250220,914,0.55,20250403,3010,-69.47,20240509,914,0.55,20250403,3.04,Y,207760,100,83 억,,1106641,N,N,2830,N,00,N
20250403,150844,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,915,-10,5,-1.08,100439080,109092,77.43,918,938,914,1202,648,925,920.68,1.33,0,6604,975,950,936,911,897,943,904,83,277,100,570,1,1,83079783,760,-4.53,1.27,12,0.13,-202.00,723.00,3010,20240509,-69.60,914,20250403,0.11,1248,-26.68,20250220,914,0.11,20250403,3010,-69.60,20240509,914,0.11,20250403,3.04,Y,207760,100,83 억,,1106641,N,N,2575,N,00,N
20250403,140843,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,926,1,2,0.11,63942258,69293,49.18,918,938,916,1202,648,925,922.78,1.33,0,4006,975,950,936,911,897,943,904,83,277,100,570,1,1,83079783,769,-4.58,1.28,12,0.08,-202.00,723.00,3010,20240509,-69.24,916,20250403,1.09,1248,-25.80,20250220,916,1.09,20250403,3010,-69.24,20240509,916,1.09,20250403,3.04,Y,207760,100,83 억,,1106641,N,N,2575,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 20250404 160844 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 931 12 2 1.31 131775954 142258 118.04 911 943 910 1194 644 919 926.32 1.34 0 69780 947 932 923 908 899 940 916 83 275 100 560 1 1 83079783 773 -4.61 1.29 12 0.17 -202.00 723.00 3010 20240509 -69.07 910 20250404 2.31 1248 -25.40 20250220 910 2.31 20250404 3010 -69.07 20240509 910 2.31 20250404 3.01 Y 207760 100 83 억 1110468 N N 3199 N 00 N
3 20250404 150852 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 935 16 2 1.74 129848598 140188 116.32 911 943 910 1194 644 919 926.25 1.34 0 69496 947 932 923 908 899 940 916 83 275 100 560 1 1 83079783 777 -4.63 1.29 12 0.17 -202.00 723.00 3010 20240509 -68.94 910 20250404 2.75 1248 -25.08 20250220 910 2.75 20250404 3010 -68.94 20240509 910 2.75 20250404 3.01 Y 207760 100 83 억 1110468 N N 2830 N 00 N
4 20250404 140854 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 927 8 2 0.87 87501182 94615 78.51 911 943 910 1194 644 919 924.81 1.34 0 24987 947 932 923 908 899 940 916 83 275 100 560 1 1 83079783 770 -4.59 1.28 12 0.11 -202.00 723.00 3010 20240509 -69.20 910 20250404 1.87 1248 -25.72 20250220 910 1.87 20250404 3010 -69.20 20240509 910 1.87 20250404 3.01 Y 207760 100 83 억 1110468 N N 2830 N 00 N
5 20250404 130852 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 929 10 2 1.09 73003480 78900 65.47 911 943 910 1194 644 919 925.27 1.34 0 13097 947 932 923 908 899 940 916 83 275 100 560 1 1 83079783 772 -4.60 1.28 12 0.09 -202.00 723.00 3010 20240509 -69.14 910 20250404 2.09 1248 -25.56 20250220 910 2.09 20250404 3010 -69.14 20240509 910 2.09 20250404 3.01 Y 207760 100 83 억 1110468 N N 2830 N 00 N
6 20250404 120847 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 932 13 2 1.41 66769847 72176 59.89 911 943 910 1194 644 919 925.10 1.34 0 11141 947 932 923 908 899 940 916 83 275 100 560 1 1 83079783 774 -4.61 1.29 12 0.09 -202.00 723.00 3010 20240509 -69.04 910 20250404 2.42 1248 -25.32 20250220 910 2.42 20250404 3010 -69.04 20240509 910 2.42 20250404 3.01 Y 207760 100 83 억 1110468 N N 2830 N 00 N
7 20250404 110850 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 932 13 2 1.41 44628249 48457 40.21 911 940 910 1194 644 919 920.99 1.34 0 6803 947 932 923 908 899 940 916 83 275 100 560 1 1 83079783 774 -4.61 1.29 12 0.06 -202.00 723.00 3010 20240509 -69.04 910 20250404 2.42 1248 -25.32 20250220 910 2.42 20250404 3010 -69.04 20240509 910 2.42 20250404 3.01 Y 207760 100 83 억 1110468 N N 2830 N 00 N
8 20250404 100850 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 929 10 2 1.09 28772571 31368 26.03 911 929 910 1194 644 919 917.26 1.34 0 -672 947 932 923 908 899 940 916 83 275 100 560 1 1 83079783 772 -4.60 1.28 12 0.04 -202.00 723.00 3010 20240509 -69.14 910 20250404 2.09 1248 -25.56 20250220 910 2.09 20250404 3010 -69.14 20240509 910 2.09 20250404 3.01 Y 207760 100 83 억 1110468 N N 2830 N 00 N
9 20250404 090854 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 915 -4 5 -0.44 14259555 15544 12.90 911 921 911 1194 644 919 917.37 1.34 0 -5989 947 932 923 908 899 940 916 83 275 100 560 1 1 83079783 760 -4.53 1.27 12 0.02 -202.00 723.00 3010 20240509 -69.60 911 20250404 0.44 1248 -26.68 20250220 911 0.44 20250404 3010 -69.60 20240509 911 0.44 20250404 3.01 Y 207760 100 83 억 1110468 N N 2830 N 00 N
10 20250403 160836 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 919 -6 5 -0.65 110947841 120515 85.54 918 938 914 1202 648 925 920.61 1.33 0 9092 975 950 936 911 897 943 904 83 277 100 570 1 1 83079783 764 -4.55 1.27 12 0.15 -202.00 723.00 3010 20240509 -69.47 914 20250403 0.55 1248 -26.36 20250220 914 0.55 20250403 3010 -69.47 20240509 914 0.55 20250403 3.04 Y 207760 100 83 억 1106641 N N 2830 N 00 N
11 20250403 150844 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 915 -10 5 -1.08 100439080 109092 77.43 918 938 914 1202 648 925 920.68 1.33 0 6604 975 950 936 911 897 943 904 83 277 100 570 1 1 83079783 760 -4.53 1.27 12 0.13 -202.00 723.00 3010 20240509 -69.60 914 20250403 0.11 1248 -26.68 20250220 914 0.11 20250403 3010 -69.60 20240509 914 0.11 20250403 3.04 Y 207760 100 83 억 1106641 N N 2575 N 00 N
12 20250403 140843 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 926 1 2 0.11 63942258 69293 49.18 918 938 916 1202 648 925 922.78 1.33 0 4006 975 950 936 911 897 943 904 83 277 100 570 1 1 83079783 769 -4.58 1.28 12 0.08 -202.00 723.00 3010 20240509 -69.24 916 20250403 1.09 1248 -25.80 20250220 916 1.09 20250403 3010 -69.24 20240509 916 1.09 20250403 3.04 Y 207760 100 83 억 1106641 N N 2575 N 00 N