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
199480/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
20250407,160835,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4080,-285,5,-6.53,1072863095,260018,55.35,4235,4300,4045,5670,3060,4365,4126.13,6.54,0,-20723,4688,4526,4298,4136,3908,4607,4217,51,1305,500,2700,5,1,10101638,412,-2.63,2.18,12,2.57,-1553.00,1872.00,19800,20240812,-79.39,4045,20250407,0.87,7430,-45.09,20250116,4045,0.87,20250407,19800,-79.39,20240812,4045,0.87,20250407,0.13,Y,199480,500,50 억,,660774,N,N,3352,N,00,N
20250407,150841,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4110,-255,5,-5.84,1017282645,246436,52.46,4235,4300,4045,5670,3060,4365,4127.98,6.54,0,-23289,4688,4526,4298,4136,3908,4607,4217,51,1305,500,2700,5,1,10101638,415,-2.65,2.20,12,2.44,-1553.00,1872.00,19800,20240812,-79.24,4045,20250407,1.61,7430,-44.68,20250116,4045,1.61,20250407,19800,-79.24,20240812,4045,1.61,20250407,0.13,Y,199480,500,50 억,,660774,N,N,11454,N,00,N
20250407,140837,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4165,-200,5,-4.58,921240807,223220,47.51,4235,4300,4045,5670,3060,4365,4127.05,6.54,0,-28893,4688,4526,4298,4136,3908,4607,4217,51,1305,500,2700,5,1,10101638,421,-2.68,2.22,12,2.21,-1553.00,1872.00,19800,20240812,-78.96,4045,20250407,2.97,7430,-43.94,20250116,4045,2.97,20250407,19800,-78.96,20240812,4045,2.97,20250407,0.13,Y,199480,500,50 억,,660774,N,N,11454,N,00,N
20250407,130837,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4150,-215,5,-4.93,845730747,205073,43.65,4235,4300,4045,5670,3060,4365,4124.05,6.54,0,-29938,4688,4526,4298,4136,3908,4607,4217,51,1305,500,2700,5,1,10101638,419,-2.67,2.22,12,2.03,-1553.00,1872.00,19800,20240812,-79.04,4045,20250407,2.60,7430,-44.15,20250116,4045,2.60,20250407,19800,-79.04,20240812,4045,2.60,20250407,0.13,Y,199480,500,50 억,,660774,N,N,11454,N,00,N
20250407,120836,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4185,-180,5,-4.12,818994255,198648,42.28,4235,4300,4045,5670,3060,4365,4122.84,6.54,0,-30269,4688,4526,4298,4136,3908,4607,4217,51,1305,500,2700,5,1,10101638,423,-2.69,2.24,12,1.97,-1553.00,1872.00,19800,20240812,-78.86,4045,20250407,3.46,7430,-43.67,20250116,4045,3.46,20250407,19800,-78.86,20240812,4045,3.46,20250407,0.13,Y,199480,500,50 억,,660774,N,N,11454,N,00,N
20250407,110837,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4175,-190,5,-4.35,758535377,184152,39.20,4235,4300,4045,5670,3060,4365,4119.07,6.54,0,-34722,4688,4526,4298,4136,3908,4607,4217,51,1305,500,2700,5,1,10101638,422,-2.69,2.23,12,1.82,-1553.00,1872.00,19800,20240812,-78.91,4045,20250407,3.21,7430,-43.81,20250116,4045,3.21,20250407,19800,-78.91,20240812,4045,3.21,20250407,0.13,Y,199480,500,50 억,,660774,N,N,11454,N,00,N
20250407,100837,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4065,-300,5,-6.87,608315342,147803,31.46,4235,4300,4045,5670,3060,4365,4115.72,6.54,0,-39220,4688,4526,4298,4136,3908,4607,4217,51,1305,500,2700,5,1,10101638,411,-2.62,2.17,12,1.46,-1553.00,1872.00,19800,20240812,-79.47,4045,20250407,0.49,7430,-45.29,20250116,4045,0.49,20250407,19800,-79.47,20240812,4045,0.49,20250407,0.13,Y,199480,500,50 억,,660774,N,N,11454,N,00,N
20250407,090839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4130,-235,5,-5.38,233091220,55937,11.91,4235,4300,4105,5670,3060,4365,4167.03,6.54,0,-17638,4688,4526,4298,4136,3908,4607,4217,51,1305,500,2700,5,1,10101638,417,-2.66,2.21,12,0.55,-1553.00,1872.00,19800,20240812,-79.14,4050,20250403,1.98,7430,-44.41,20250116,4050,1.98,20250403,19800,-79.14,20240812,4050,1.98,20250403,0.13,Y,199480,500,50 억,,660774,N,N,11454,N,00,N
20250404,160834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4365,200,2,4.80,2022785106,468324,286.68,4165,4460,4070,5410,2920,4165,4319.07,6.40,0,15438,4481,4322,4186,4027,3891,4402,4107,51,1245,500,2580,5,1,10101638,441,-2.81,2.33,12,4.64,-1553.00,1872.00,19800,20240812,-77.95,4050,20250403,7.78,7430,-41.25,20250116,4050,7.78,20250403,19800,-77.95,20240812,4050,7.78,20250403,0.12,Y,199480,500,50 억,,646203,N,N,11454,N,00,N
20250404,150843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4405,240,2,5.76,1967809361,455759,278.99,4165,4460,4070,5410,2920,4165,4317.65,6.40,0,11970,4481,4322,4186,4027,3891,4402,4107,51,1245,500,2580,5,1,10101638,445,-2.84,2.35,12,4.51,-1553.00,1872.00,19800,20240812,-77.75,4050,20250403,8.77,7430,-40.71,20250116,4050,8.77,20250403,19800,-77.75,20240812,4050,8.77,20250403,0.12,Y,199480,500,50 억,,646203,N,N,3741,N,00,N
20250404,140845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4350,185,2,4.44,1711411805,397229,243.16,4165,4460,4070,5410,2920,4165,4308.38,6.40,0,-3448,4481,4322,4186,4027,3891,4402,4107,51,1245,500,2580,5,1,10101638,439,-2.80,2.32,12,3.93,-1553.00,1872.00,19800,20240812,-78.03,4050,20250403,7.41,7430,-41.45,20250116,4050,7.41,20250403,19800,-78.03,20240812,4050,7.41,20250403,0.12,Y,199480,500,50 억,,646203,N,N,3741,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 160835 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 4080 -285 5 -6.53 1072863095 260018 55.35 4235 4300 4045 5670 3060 4365 4126.13 6.54 0 -20723 4688 4526 4298 4136 3908 4607 4217 51 1305 500 2700 5 1 10101638 412 -2.63 2.18 12 2.57 -1553.00 1872.00 19800 20240812 -79.39 4045 20250407 0.87 7430 -45.09 20250116 4045 0.87 20250407 19800 -79.39 20240812 4045 0.87 20250407 0.13 Y 199480 500 50 억 660774 N N 3352 N 00 N
3 20250407 150841 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 4110 -255 5 -5.84 1017282645 246436 52.46 4235 4300 4045 5670 3060 4365 4127.98 6.54 0 -23289 4688 4526 4298 4136 3908 4607 4217 51 1305 500 2700 5 1 10101638 415 -2.65 2.20 12 2.44 -1553.00 1872.00 19800 20240812 -79.24 4045 20250407 1.61 7430 -44.68 20250116 4045 1.61 20250407 19800 -79.24 20240812 4045 1.61 20250407 0.13 Y 199480 500 50 억 660774 N N 11454 N 00 N
4 20250407 140837 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 4165 -200 5 -4.58 921240807 223220 47.51 4235 4300 4045 5670 3060 4365 4127.05 6.54 0 -28893 4688 4526 4298 4136 3908 4607 4217 51 1305 500 2700 5 1 10101638 421 -2.68 2.22 12 2.21 -1553.00 1872.00 19800 20240812 -78.96 4045 20250407 2.97 7430 -43.94 20250116 4045 2.97 20250407 19800 -78.96 20240812 4045 2.97 20250407 0.13 Y 199480 500 50 억 660774 N N 11454 N 00 N
5 20250407 130837 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 4150 -215 5 -4.93 845730747 205073 43.65 4235 4300 4045 5670 3060 4365 4124.05 6.54 0 -29938 4688 4526 4298 4136 3908 4607 4217 51 1305 500 2700 5 1 10101638 419 -2.67 2.22 12 2.03 -1553.00 1872.00 19800 20240812 -79.04 4045 20250407 2.60 7430 -44.15 20250116 4045 2.60 20250407 19800 -79.04 20240812 4045 2.60 20250407 0.13 Y 199480 500 50 억 660774 N N 11454 N 00 N
6 20250407 120836 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 4185 -180 5 -4.12 818994255 198648 42.28 4235 4300 4045 5670 3060 4365 4122.84 6.54 0 -30269 4688 4526 4298 4136 3908 4607 4217 51 1305 500 2700 5 1 10101638 423 -2.69 2.24 12 1.97 -1553.00 1872.00 19800 20240812 -78.86 4045 20250407 3.46 7430 -43.67 20250116 4045 3.46 20250407 19800 -78.86 20240812 4045 3.46 20250407 0.13 Y 199480 500 50 억 660774 N N 11454 N 00 N
7 20250407 110837 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 4175 -190 5 -4.35 758535377 184152 39.20 4235 4300 4045 5670 3060 4365 4119.07 6.54 0 -34722 4688 4526 4298 4136 3908 4607 4217 51 1305 500 2700 5 1 10101638 422 -2.69 2.23 12 1.82 -1553.00 1872.00 19800 20240812 -78.91 4045 20250407 3.21 7430 -43.81 20250116 4045 3.21 20250407 19800 -78.91 20240812 4045 3.21 20250407 0.13 Y 199480 500 50 억 660774 N N 11454 N 00 N
8 20250407 100837 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 4065 -300 5 -6.87 608315342 147803 31.46 4235 4300 4045 5670 3060 4365 4115.72 6.54 0 -39220 4688 4526 4298 4136 3908 4607 4217 51 1305 500 2700 5 1 10101638 411 -2.62 2.17 12 1.46 -1553.00 1872.00 19800 20240812 -79.47 4045 20250407 0.49 7430 -45.29 20250116 4045 0.49 20250407 19800 -79.47 20240812 4045 0.49 20250407 0.13 Y 199480 500 50 억 660774 N N 11454 N 00 N
9 20250407 090839 57 100.00 KOSDAQ IT 서비스 N N N N N 4130 -235 5 -5.38 233091220 55937 11.91 4235 4300 4105 5670 3060 4365 4167.03 6.54 0 -17638 4688 4526 4298 4136 3908 4607 4217 51 1305 500 2700 5 1 10101638 417 -2.66 2.21 12 0.55 -1553.00 1872.00 19800 20240812 -79.14 4050 20250403 1.98 7430 -44.41 20250116 4050 1.98 20250403 19800 -79.14 20240812 4050 1.98 20250403 0.13 Y 199480 500 50 억 660774 N N 11454 N 00 N
10 20250404 160834 57 100.00 KOSDAQ IT 서비스 N N N N N 4365 200 2 4.80 2022785106 468324 286.68 4165 4460 4070 5410 2920 4165 4319.07 6.40 0 15438 4481 4322 4186 4027 3891 4402 4107 51 1245 500 2580 5 1 10101638 441 -2.81 2.33 12 4.64 -1553.00 1872.00 19800 20240812 -77.95 4050 20250403 7.78 7430 -41.25 20250116 4050 7.78 20250403 19800 -77.95 20240812 4050 7.78 20250403 0.12 Y 199480 500 50 억 646203 N N 11454 N 00 N
11 20250404 150843 57 100.00 KOSDAQ IT 서비스 N N N N N 4405 240 2 5.76 1967809361 455759 278.99 4165 4460 4070 5410 2920 4165 4317.65 6.40 0 11970 4481 4322 4186 4027 3891 4402 4107 51 1245 500 2580 5 1 10101638 445 -2.84 2.35 12 4.51 -1553.00 1872.00 19800 20240812 -77.75 4050 20250403 8.77 7430 -40.71 20250116 4050 8.77 20250403 19800 -77.75 20240812 4050 8.77 20250403 0.12 Y 199480 500 50 억 646203 N N 3741 N 00 N
12 20250404 140845 57 100.00 KOSDAQ IT 서비스 N N N N N 4350 185 2 4.44 1711411805 397229 243.16 4165 4460 4070 5410 2920 4165 4308.38 6.40 0 -3448 4481 4322 4186 4027 3891 4402 4107 51 1245 500 2580 5 1 10101638 439 -2.80 2.32 12 3.93 -1553.00 1872.00 19800 20240812 -78.03 4050 20250403 7.41 7430 -41.45 20250116 4050 7.41 20250403 19800 -78.03 20240812 4050 7.41 20250403 0.12 Y 199480 500 50 억 646203 N N 3741 N 00 N