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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
046440/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
20250407,160446,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,3855,-130,5,-3.26,214259532,55698,265.57,3925,3975,3785,5180,2790,3985,3846.81,4.24,0,-10234,4045,4015,3970,3940,3895,4030,3955,190,1195,500,2860,5,1,38010802,1465,15.42,0.41,12,0.15,250.00,9312.00,5650,20240522,-31.77,3785,20250407,1.85,4940,-21.96,20250206,3785,1.85,20250407,5650,-31.77,20240522,3785,1.85,20250407,1.61,Y,046440,500,190 억,,1610689,N,N,1729,N,00,N
20250407,150449,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,3845,-140,5,-3.51,206962347,53802,256.53,3925,3975,3785,5180,2790,3985,3846.74,4.24,0,-9985,4045,4015,3970,3940,3895,4030,3955,190,1195,500,2860,5,1,38010802,1462,15.38,0.41,12,0.14,250.00,9312.00,5650,20240522,-31.95,3785,20250407,1.59,4940,-22.17,20250206,3785,1.59,20250407,5650,-31.95,20240522,3785,1.59,20250407,1.61,Y,046440,500,190 억,,1610689,N,N,353,N,00,N
20250407,140447,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,3830,-155,5,-3.89,184873307,48036,229.04,3925,3975,3785,5180,2790,3985,3848.64,4.24,0,-10237,4045,4015,3970,3940,3895,4030,3955,190,1195,500,2860,5,1,38010802,1456,15.32,0.41,12,0.13,250.00,9312.00,5650,20240522,-32.21,3785,20250407,1.19,4940,-22.47,20250206,3785,1.19,20250407,5650,-32.21,20240522,3785,1.19,20250407,1.61,Y,046440,500,190 억,,1610689,N,N,353,N,00,N
20250407,130446,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,3845,-140,5,-3.51,143145302,37073,176.77,3925,3975,3785,5180,2790,3985,3861.17,4.24,0,-9620,4045,4015,3970,3940,3895,4030,3955,190,1195,500,2860,5,1,38010802,1462,15.38,0.41,12,0.10,250.00,9312.00,5650,20240522,-31.95,3785,20250407,1.59,4940,-22.17,20250206,3785,1.59,20250407,5650,-31.95,20240522,3785,1.59,20250407,1.61,Y,046440,500,190 억,,1610689,N,N,353,N,00,N
20250407,120446,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,3890,-95,5,-2.38,129632942,33551,159.97,3925,3975,3785,5180,2790,3985,3863.76,4.24,0,-9228,4045,4015,3970,3940,3895,4030,3955,190,1195,500,2860,5,1,38010802,1479,15.56,0.42,12,0.09,250.00,9312.00,5650,20240522,-31.15,3785,20250407,2.77,4940,-21.26,20250206,3785,2.77,20250407,5650,-31.15,20240522,3785,2.77,20250407,1.61,Y,046440,500,190 억,,1610689,N,N,353,N,00,N
20250407,110447,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,3880,-105,5,-2.63,119784697,31013,147.87,3925,3975,3785,5180,2790,3985,3862.40,4.24,0,-8755,4045,4015,3970,3940,3895,4030,3955,190,1195,500,2860,5,1,38010802,1475,15.52,0.42,12,0.08,250.00,9312.00,5650,20240522,-31.33,3785,20250407,2.51,4940,-21.46,20250206,3785,2.51,20250407,5650,-31.33,20240522,3785,2.51,20250407,1.61,Y,046440,500,190 억,,1610689,N,N,353,N,00,N
20250407,100447,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,3835,-150,5,-3.76,97548352,25240,120.35,3925,3975,3785,5180,2790,3985,3864.83,4.24,0,-8637,4045,4015,3970,3940,3895,4030,3955,190,1195,500,2860,5,1,38010802,1458,15.34,0.41,12,0.07,250.00,9312.00,5650,20240522,-32.12,3785,20250407,1.32,4940,-22.37,20250206,3785,1.32,20250407,5650,-32.12,20240522,3785,1.32,20250407,1.61,Y,046440,500,190 억,,1610689,N,N,353,N,00,N
20250407,090447,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,3900,-85,5,-2.13,19065865,4874,23.24,3925,3975,3870,5180,2790,3985,3911.75,4.24,0,-1999,4045,4015,3970,3940,3895,4030,3955,190,1195,500,2860,5,1,38010802,1482,15.60,0.42,12,0.01,250.00,9312.00,5650,20240522,-30.97,3870,20250407,0.78,4940,-21.05,20250206,3870,0.78,20250407,5650,-30.97,20240522,3870,0.78,20250407,1.61,Y,046440,500,190 억,,1610689,N,N,353,N,00,N
20250404,160445,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,3985,0,3,0.00,83155595,20968,128.82,3935,4000,3925,5180,2790,3985,3965.82,4.25,0,-2906,4045,4015,3975,3945,3905,4020,3950,190,1195,500,2860,5,1,38010802,1515,15.94,0.43,12,0.06,250.00,9312.00,5650,20240522,-29.47,3925,20250404,1.53,4940,-19.33,20250206,3925,1.53,20250404,5650,-29.47,20240522,3925,1.53,20250404,1.62,Y,046440,500,190 억,,1613597,N,N,353,N,00,N
20250404,150450,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,3965,-20,5,-0.50,74621940,18824,115.65,3935,4000,3925,5180,2790,3985,3964.19,4.25,0,-1863,4045,4015,3975,3945,3905,4020,3950,190,1195,500,2860,5,1,38010802,1507,15.86,0.43,12,0.05,250.00,9312.00,5650,20240522,-29.82,3925,20250404,1.02,4940,-19.74,20250206,3925,1.02,20250404,5650,-29.82,20240522,3925,1.02,20250404,1.62,Y,046440,500,190 억,,1613597,N,N,591,N,00,N
20250404,140451,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,3960,-25,5,-0.63,68282935,17222,105.81,3935,4000,3925,5180,2790,3985,3964.87,4.25,0,-2284,4045,4015,3975,3945,3905,4020,3950,190,1195,500,2860,5,1,38010802,1505,15.84,0.43,12,0.05,250.00,9312.00,5650,20240522,-29.91,3925,20250404,0.89,4940,-19.84,20250206,3925,0.89,20250404,5650,-29.91,20240522,3925,0.89,20250404,1.62,Y,046440,500,190 억,,1613597,N,N,591,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 20250407 160446 55 60.00 KOSDAQ 신저가 IT 서비스 N N N Y 60 N 3855 -130 5 -3.26 214259532 55698 265.57 3925 3975 3785 5180 2790 3985 3846.81 4.24 0 -10234 4045 4015 3970 3940 3895 4030 3955 190 1195 500 2860 5 1 38010802 1465 15.42 0.41 12 0.15 250.00 9312.00 5650 20240522 -31.77 3785 20250407 1.85 4940 -21.96 20250206 3785 1.85 20250407 5650 -31.77 20240522 3785 1.85 20250407 1.61 Y 046440 500 190 억 1610689 N N 1729 N 00 N
3 20250407 150449 55 60.00 KOSDAQ 신저가 IT 서비스 N N N Y 60 N 3845 -140 5 -3.51 206962347 53802 256.53 3925 3975 3785 5180 2790 3985 3846.74 4.24 0 -9985 4045 4015 3970 3940 3895 4030 3955 190 1195 500 2860 5 1 38010802 1462 15.38 0.41 12 0.14 250.00 9312.00 5650 20240522 -31.95 3785 20250407 1.59 4940 -22.17 20250206 3785 1.59 20250407 5650 -31.95 20240522 3785 1.59 20250407 1.61 Y 046440 500 190 억 1610689 N N 353 N 00 N
4 20250407 140447 55 60.00 KOSDAQ 신저가 IT 서비스 N N N Y 60 N 3830 -155 5 -3.89 184873307 48036 229.04 3925 3975 3785 5180 2790 3985 3848.64 4.24 0 -10237 4045 4015 3970 3940 3895 4030 3955 190 1195 500 2860 5 1 38010802 1456 15.32 0.41 12 0.13 250.00 9312.00 5650 20240522 -32.21 3785 20250407 1.19 4940 -22.47 20250206 3785 1.19 20250407 5650 -32.21 20240522 3785 1.19 20250407 1.61 Y 046440 500 190 억 1610689 N N 353 N 00 N
5 20250407 130446 55 60.00 KOSDAQ 신저가 IT 서비스 N N N Y 60 N 3845 -140 5 -3.51 143145302 37073 176.77 3925 3975 3785 5180 2790 3985 3861.17 4.24 0 -9620 4045 4015 3970 3940 3895 4030 3955 190 1195 500 2860 5 1 38010802 1462 15.38 0.41 12 0.10 250.00 9312.00 5650 20240522 -31.95 3785 20250407 1.59 4940 -22.17 20250206 3785 1.59 20250407 5650 -31.95 20240522 3785 1.59 20250407 1.61 Y 046440 500 190 억 1610689 N N 353 N 00 N
6 20250407 120446 55 60.00 KOSDAQ 신저가 IT 서비스 N N N Y 60 N 3890 -95 5 -2.38 129632942 33551 159.97 3925 3975 3785 5180 2790 3985 3863.76 4.24 0 -9228 4045 4015 3970 3940 3895 4030 3955 190 1195 500 2860 5 1 38010802 1479 15.56 0.42 12 0.09 250.00 9312.00 5650 20240522 -31.15 3785 20250407 2.77 4940 -21.26 20250206 3785 2.77 20250407 5650 -31.15 20240522 3785 2.77 20250407 1.61 Y 046440 500 190 억 1610689 N N 353 N 00 N
7 20250407 110447 55 60.00 KOSDAQ 신저가 IT 서비스 N N N Y 60 N 3880 -105 5 -2.63 119784697 31013 147.87 3925 3975 3785 5180 2790 3985 3862.40 4.24 0 -8755 4045 4015 3970 3940 3895 4030 3955 190 1195 500 2860 5 1 38010802 1475 15.52 0.42 12 0.08 250.00 9312.00 5650 20240522 -31.33 3785 20250407 2.51 4940 -21.46 20250206 3785 2.51 20250407 5650 -31.33 20240522 3785 2.51 20250407 1.61 Y 046440 500 190 억 1610689 N N 353 N 00 N
8 20250407 100447 55 60.00 KOSDAQ 신저가 IT 서비스 N N N Y 60 N 3835 -150 5 -3.76 97548352 25240 120.35 3925 3975 3785 5180 2790 3985 3864.83 4.24 0 -8637 4045 4015 3970 3940 3895 4030 3955 190 1195 500 2860 5 1 38010802 1458 15.34 0.41 12 0.07 250.00 9312.00 5650 20240522 -32.12 3785 20250407 1.32 4940 -22.37 20250206 3785 1.32 20250407 5650 -32.12 20240522 3785 1.32 20250407 1.61 Y 046440 500 190 억 1610689 N N 353 N 00 N
9 20250407 090447 55 60.00 KOSDAQ 신저가 IT 서비스 N N N Y 60 N 3900 -85 5 -2.13 19065865 4874 23.24 3925 3975 3870 5180 2790 3985 3911.75 4.24 0 -1999 4045 4015 3970 3940 3895 4030 3955 190 1195 500 2860 5 1 38010802 1482 15.60 0.42 12 0.01 250.00 9312.00 5650 20240522 -30.97 3870 20250407 0.78 4940 -21.05 20250206 3870 0.78 20250407 5650 -30.97 20240522 3870 0.78 20250407 1.61 Y 046440 500 190 억 1610689 N N 353 N 00 N
10 20250404 160445 55 60.00 KOSDAQ 신저가 IT 서비스 N N N Y 60 N 3985 0 3 0.00 83155595 20968 128.82 3935 4000 3925 5180 2790 3985 3965.82 4.25 0 -2906 4045 4015 3975 3945 3905 4020 3950 190 1195 500 2860 5 1 38010802 1515 15.94 0.43 12 0.06 250.00 9312.00 5650 20240522 -29.47 3925 20250404 1.53 4940 -19.33 20250206 3925 1.53 20250404 5650 -29.47 20240522 3925 1.53 20250404 1.62 Y 046440 500 190 억 1613597 N N 353 N 00 N
11 20250404 150450 55 60.00 KOSDAQ 신저가 IT 서비스 N N N Y 60 N 3965 -20 5 -0.50 74621940 18824 115.65 3935 4000 3925 5180 2790 3985 3964.19 4.25 0 -1863 4045 4015 3975 3945 3905 4020 3950 190 1195 500 2860 5 1 38010802 1507 15.86 0.43 12 0.05 250.00 9312.00 5650 20240522 -29.82 3925 20250404 1.02 4940 -19.74 20250206 3925 1.02 20250404 5650 -29.82 20240522 3925 1.02 20250404 1.62 Y 046440 500 190 억 1613597 N N 591 N 00 N
12 20250404 140451 55 60.00 KOSDAQ 신저가 IT 서비스 N N N Y 60 N 3960 -25 5 -0.63 68282935 17222 105.81 3935 4000 3925 5180 2790 3985 3964.87 4.25 0 -2284 4045 4015 3975 3945 3905 4020 3950 190 1195 500 2860 5 1 38010802 1505 15.84 0.43 12 0.05 250.00 9312.00 5650 20240522 -29.91 3925 20250404 0.89 4940 -19.84 20250206 3925 0.89 20250404 5650 -29.91 20240522 3925 0.89 20250404 1.62 Y 046440 500 190 억 1613597 N N 591 N 00 N