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
418470/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
20250404,161134,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,12290,90,2,0.74,267699920,22121,90.47,11950,12350,11950,15860,8540,12200,12101.62,4.06,0,-1844,12580,12390,12170,11980,11760,12485,12075,42,3660,500,8780,10,1,8499289,1045,9.05,1.48,12,0.26,1358.00,8287.00,22100,20241014,-44.39,11950,20250404,2.85,16940,-27.45,20250207,11950,2.85,20250404,22100,-44.39,20241014,11950,2.85,20250404,3.38,Y,418470,500,42 억,,345249,N,N,330,N,00,N
20250404,151146,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,12180,-20,5,-0.16,237092520,19613,80.22,11950,12350,11950,15860,8540,12200,12088.54,4.06,0,-3835,12580,12390,12170,11980,11760,12485,12075,42,3660,500,8780,10,1,8499289,1035,8.97,1.47,12,0.23,1358.00,8287.00,22100,20241014,-44.89,11950,20250404,1.92,16940,-28.10,20250207,11950,1.92,20250404,22100,-44.89,20241014,11950,1.92,20250404,3.38,Y,418470,500,42 억,,345249,N,N,161,N,00,N
20250404,141149,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,12020,-180,5,-1.48,216639100,17922,73.30,11950,12350,11950,15860,8540,12200,12087.89,4.06,0,-4221,12580,12390,12170,11980,11760,12485,12075,42,3660,500,8780,10,1,8499289,1022,8.85,1.45,12,0.21,1358.00,8287.00,22100,20241014,-45.61,11950,20250404,0.59,16940,-29.04,20250207,11950,0.59,20250404,22100,-45.61,20241014,11950,0.59,20250404,3.38,Y,418470,500,42 억,,345249,N,N,161,N,00,N
20250404,131146,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,12040,-160,5,-1.31,164892830,13612,55.67,11950,12350,11950,15860,8540,12200,12113.78,4.06,0,-3042,12580,12390,12170,11980,11760,12485,12075,42,3660,500,8780,10,1,8499289,1023,8.87,1.45,12,0.16,1358.00,8287.00,22100,20241014,-45.52,11950,20250404,0.75,16940,-28.93,20250207,11950,0.75,20250404,22100,-45.52,20241014,11950,0.75,20250404,3.38,Y,418470,500,42 억,,345249,N,N,161,N,00,N
20250404,121138,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,12130,-70,5,-0.57,119461900,9842,40.25,11950,12350,11950,15860,8540,12200,12137.97,4.06,0,-3172,12580,12390,12170,11980,11760,12485,12075,42,3660,500,8780,10,1,8499289,1031,8.93,1.46,12,0.12,1358.00,8287.00,22100,20241014,-45.11,11950,20250404,1.51,16940,-28.39,20250207,11950,1.51,20250404,22100,-45.11,20241014,11950,1.51,20250404,3.38,Y,418470,500,42 억,,345249,N,N,161,N,00,N
20250404,111143,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,12270,70,2,0.57,74675980,6183,25.29,11950,12270,11950,15860,8540,12200,12077.63,4.06,0,-2323,12580,12390,12170,11980,11760,12485,12075,42,3660,500,8780,10,1,8499289,1043,9.04,1.48,12,0.07,1358.00,8287.00,22100,20241014,-44.48,11950,20250404,2.68,16940,-27.57,20250207,11950,2.68,20250404,22100,-44.48,20241014,11950,2.68,20250404,3.38,Y,418470,500,42 억,,345249,N,N,161,N,00,N
20250404,101144,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,12150,-50,5,-0.41,46893970,3896,15.93,11950,12200,11950,15860,8540,12200,12036.44,4.06,0,-1174,12580,12390,12170,11980,11760,12485,12075,42,3660,500,8780,10,1,8499289,1033,8.95,1.47,12,0.05,1358.00,8287.00,22100,20241014,-45.02,11950,20250404,1.67,16940,-28.28,20250207,11950,1.67,20250404,22100,-45.02,20241014,11950,1.67,20250404,3.38,Y,418470,500,42 억,,345249,N,N,161,N,00,N
20250404,091149,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,11970,-230,5,-1.89,19280560,1610,6.58,11950,12170,11950,15860,8540,12200,11975.50,4.06,0,-517,12580,12390,12170,11980,11760,12485,12075,42,3660,500,8780,10,1,8499289,1017,8.81,1.44,12,0.02,1358.00,8287.00,22100,20241014,-45.84,11950,20250404,0.17,16940,-29.34,20250207,11950,0.17,20250404,22100,-45.84,20241014,11950,0.17,20250404,3.38,Y,418470,500,42 억,,345249,N,N,161,N,00,N
20250403,161124,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,12200,-100,5,-0.81,298280805,24450,107.22,12050,12360,11950,15990,8610,12300,12199.62,4.18,0,-9656,12673,12486,12363,12176,12053,12580,12270,42,3690,500,8850,10,1,8499289,1037,8.98,1.47,12,0.29,1358.00,8287.00,22100,20241014,-44.80,11950,20250403,2.09,16940,-27.98,20250207,11950,2.09,20250403,22100,-44.80,20241014,11950,2.09,20250403,3.46,Y,418470,500,42 억,,355611,N,N,161,N,00,N
20250403,151134,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,12180,-120,5,-0.98,271653355,22264,97.63,12050,12360,11950,15990,8610,12300,12201.46,4.18,0,-9511,12673,12486,12363,12176,12053,12580,12270,42,3690,500,8850,10,1,8499289,1035,8.97,1.47,12,0.26,1358.00,8287.00,22100,20241014,-44.89,11950,20250403,1.92,16940,-28.10,20250207,11950,1.92,20250403,22100,-44.89,20241014,11950,1.92,20250403,3.46,Y,418470,500,42 억,,355611,N,N,0,N,00,N
20250403,141132,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,12170,-130,5,-1.06,200365615,16422,72.01,12050,12360,11950,15990,8610,12300,12201.05,4.18,0,-6139,12673,12486,12363,12176,12053,12580,12270,42,3690,500,8850,10,1,8499289,1034,8.96,1.47,12,0.19,1358.00,8287.00,22100,20241014,-44.93,11950,20250403,1.84,16940,-28.16,20250207,11950,1.84,20250403,22100,-44.93,20241014,11950,1.84,20250403,3.46,Y,418470,500,42 억,,355611,N,N,0,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 161134 55 60.00 KOSDAQ 신저가 IT 서비스 N N N Y 60 N 12290 90 2 0.74 267699920 22121 90.47 11950 12350 11950 15860 8540 12200 12101.62 4.06 0 -1844 12580 12390 12170 11980 11760 12485 12075 42 3660 500 8780 10 1 8499289 1045 9.05 1.48 12 0.26 1358.00 8287.00 22100 20241014 -44.39 11950 20250404 2.85 16940 -27.45 20250207 11950 2.85 20250404 22100 -44.39 20241014 11950 2.85 20250404 3.38 Y 418470 500 42 억 345249 N N 330 N 00 N
3 20250404 151146 55 60.00 KOSDAQ 신저가 IT 서비스 N N N Y 60 N 12180 -20 5 -0.16 237092520 19613 80.22 11950 12350 11950 15860 8540 12200 12088.54 4.06 0 -3835 12580 12390 12170 11980 11760 12485 12075 42 3660 500 8780 10 1 8499289 1035 8.97 1.47 12 0.23 1358.00 8287.00 22100 20241014 -44.89 11950 20250404 1.92 16940 -28.10 20250207 11950 1.92 20250404 22100 -44.89 20241014 11950 1.92 20250404 3.38 Y 418470 500 42 억 345249 N N 161 N 00 N
4 20250404 141149 55 60.00 KOSDAQ 신저가 IT 서비스 N N N Y 60 N 12020 -180 5 -1.48 216639100 17922 73.30 11950 12350 11950 15860 8540 12200 12087.89 4.06 0 -4221 12580 12390 12170 11980 11760 12485 12075 42 3660 500 8780 10 1 8499289 1022 8.85 1.45 12 0.21 1358.00 8287.00 22100 20241014 -45.61 11950 20250404 0.59 16940 -29.04 20250207 11950 0.59 20250404 22100 -45.61 20241014 11950 0.59 20250404 3.38 Y 418470 500 42 억 345249 N N 161 N 00 N
5 20250404 131146 55 60.00 KOSDAQ 신저가 IT 서비스 N N N Y 60 N 12040 -160 5 -1.31 164892830 13612 55.67 11950 12350 11950 15860 8540 12200 12113.78 4.06 0 -3042 12580 12390 12170 11980 11760 12485 12075 42 3660 500 8780 10 1 8499289 1023 8.87 1.45 12 0.16 1358.00 8287.00 22100 20241014 -45.52 11950 20250404 0.75 16940 -28.93 20250207 11950 0.75 20250404 22100 -45.52 20241014 11950 0.75 20250404 3.38 Y 418470 500 42 억 345249 N N 161 N 00 N
6 20250404 121138 55 60.00 KOSDAQ 신저가 IT 서비스 N N N Y 60 N 12130 -70 5 -0.57 119461900 9842 40.25 11950 12350 11950 15860 8540 12200 12137.97 4.06 0 -3172 12580 12390 12170 11980 11760 12485 12075 42 3660 500 8780 10 1 8499289 1031 8.93 1.46 12 0.12 1358.00 8287.00 22100 20241014 -45.11 11950 20250404 1.51 16940 -28.39 20250207 11950 1.51 20250404 22100 -45.11 20241014 11950 1.51 20250404 3.38 Y 418470 500 42 억 345249 N N 161 N 00 N
7 20250404 111143 55 60.00 KOSDAQ 신저가 IT 서비스 N N N Y 60 N 12270 70 2 0.57 74675980 6183 25.29 11950 12270 11950 15860 8540 12200 12077.63 4.06 0 -2323 12580 12390 12170 11980 11760 12485 12075 42 3660 500 8780 10 1 8499289 1043 9.04 1.48 12 0.07 1358.00 8287.00 22100 20241014 -44.48 11950 20250404 2.68 16940 -27.57 20250207 11950 2.68 20250404 22100 -44.48 20241014 11950 2.68 20250404 3.38 Y 418470 500 42 억 345249 N N 161 N 00 N
8 20250404 101144 55 60.00 KOSDAQ 신저가 IT 서비스 N N N Y 60 N 12150 -50 5 -0.41 46893970 3896 15.93 11950 12200 11950 15860 8540 12200 12036.44 4.06 0 -1174 12580 12390 12170 11980 11760 12485 12075 42 3660 500 8780 10 1 8499289 1033 8.95 1.47 12 0.05 1358.00 8287.00 22100 20241014 -45.02 11950 20250404 1.67 16940 -28.28 20250207 11950 1.67 20250404 22100 -45.02 20241014 11950 1.67 20250404 3.38 Y 418470 500 42 억 345249 N N 161 N 00 N
9 20250404 091149 55 60.00 KOSDAQ 신저가 IT 서비스 N N N Y 60 N 11970 -230 5 -1.89 19280560 1610 6.58 11950 12170 11950 15860 8540 12200 11975.50 4.06 0 -517 12580 12390 12170 11980 11760 12485 12075 42 3660 500 8780 10 1 8499289 1017 8.81 1.44 12 0.02 1358.00 8287.00 22100 20241014 -45.84 11950 20250404 0.17 16940 -29.34 20250207 11950 0.17 20250404 22100 -45.84 20241014 11950 0.17 20250404 3.38 Y 418470 500 42 억 345249 N N 161 N 00 N
10 20250403 161124 55 60.00 KOSDAQ 신저가 IT 서비스 N N N Y 60 N 12200 -100 5 -0.81 298280805 24450 107.22 12050 12360 11950 15990 8610 12300 12199.62 4.18 0 -9656 12673 12486 12363 12176 12053 12580 12270 42 3690 500 8850 10 1 8499289 1037 8.98 1.47 12 0.29 1358.00 8287.00 22100 20241014 -44.80 11950 20250403 2.09 16940 -27.98 20250207 11950 2.09 20250403 22100 -44.80 20241014 11950 2.09 20250403 3.46 Y 418470 500 42 억 355611 N N 161 N 00 N
11 20250403 151134 55 60.00 KOSDAQ 신저가 IT 서비스 N N N Y 60 N 12180 -120 5 -0.98 271653355 22264 97.63 12050 12360 11950 15990 8610 12300 12201.46 4.18 0 -9511 12673 12486 12363 12176 12053 12580 12270 42 3690 500 8850 10 1 8499289 1035 8.97 1.47 12 0.26 1358.00 8287.00 22100 20241014 -44.89 11950 20250403 1.92 16940 -28.10 20250207 11950 1.92 20250403 22100 -44.89 20241014 11950 1.92 20250403 3.46 Y 418470 500 42 억 355611 N N 0 N 00 N
12 20250403 141132 55 60.00 KOSDAQ 신저가 IT 서비스 N N N Y 60 N 12170 -130 5 -1.06 200365615 16422 72.01 12050 12360 11950 15990 8610 12300 12201.05 4.18 0 -6139 12673 12486 12363 12176 12053 12580 12270 42 3690 500 8850 10 1 8499289 1034 8.96 1.47 12 0.19 1358.00 8287.00 22100 20241014 -44.93 11950 20250403 1.84 16940 -28.16 20250207 11950 1.84 20250403 22100 -44.93 20241014 11950 1.84 20250403 3.46 Y 418470 500 42 억 355611 N N 0 N 00 N