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
239340/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
20250407,160921,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1282,-72,5,-5.32,712216648,500427,3187.03,1400,1545,1280,1760,948,1354,1423.26,1.60,0,-41226,1408,1381,1353,1326,1298,1394,1339,27,406,100,810,1,1,26979634,346,-6.86,1.67,12,1.85,-187.00,769.00,3085,20240401,-58.44,1280,20250407,0.16,1900,-32.53,20250107,1280,0.16,20250407,2935,-56.32,20240509,1280,0.16,20250407,1.17,Y,239340,100,26 억,,432359,N,N,250,N,00,N
20250407,150927,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1290,-64,5,-4.73,702899387,493182,3140.89,1400,1545,1280,1760,948,1354,1425.23,1.60,0,-38893,1408,1381,1353,1326,1298,1394,1339,27,406,100,810,1,1,26979634,348,-6.90,1.68,12,1.83,-187.00,769.00,3085,20240401,-58.18,1280,20250407,0.78,1900,-32.11,20250107,1280,0.78,20250407,2935,-56.05,20240509,1280,0.78,20250407,1.17,Y,239340,100,26 억,,432359,N,N,250,N,00,N
20250407,140925,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1335,-19,5,-1.40,51501372,38958,248.11,1400,1400,1300,1760,948,1354,1321.97,1.60,0,-7164,1408,1381,1353,1326,1298,1394,1339,27,406,100,810,1,1,26979634,360,-7.14,1.74,12,0.14,-187.00,769.00,3085,20240401,-56.73,1300,20250407,2.69,1900,-29.74,20250107,1300,2.69,20250407,2935,-54.51,20240509,1300,2.69,20250407,1.17,Y,239340,100,26 억,,432359,N,N,250,N,00,N
20250407,130923,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1329,-25,5,-1.85,29174409,22075,140.59,1400,1400,1300,1760,948,1354,1321.60,1.60,0,-5500,1408,1381,1353,1326,1298,1394,1339,27,406,100,810,1,1,26979634,359,-7.11,1.73,12,0.08,-187.00,769.00,3085,20240401,-56.92,1300,20250407,2.23,1900,-30.05,20250107,1300,2.23,20250407,2935,-54.72,20240509,1300,2.23,20250407,1.17,Y,239340,100,26 억,,432359,N,N,250,N,00,N
20250407,120922,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1331,-23,5,-1.70,25353937,19168,122.07,1400,1400,1300,1760,948,1354,1322.72,1.60,0,-5120,1408,1381,1353,1326,1298,1394,1339,27,406,100,810,1,1,26979634,359,-7.12,1.73,12,0.07,-187.00,769.00,3085,20240401,-56.86,1300,20250407,2.38,1900,-29.95,20250107,1300,2.38,20250407,2935,-54.65,20240509,1300,2.38,20250407,1.17,Y,239340,100,26 억,,432359,N,N,250,N,00,N
20250407,110923,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1321,-33,5,-2.44,21246712,16034,102.11,1400,1400,1300,1760,948,1354,1325.10,1.60,0,-5130,1408,1381,1353,1326,1298,1394,1339,27,406,100,810,1,1,26979634,356,-7.06,1.72,12,0.06,-187.00,769.00,3085,20240401,-57.18,1300,20250407,1.62,1900,-30.47,20250107,1300,1.62,20250407,2935,-54.99,20240509,1300,1.62,20250407,1.17,Y,239340,100,26 억,,432359,N,N,250,N,00,N
20250407,100923,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1310,-44,5,-3.25,17553197,13237,84.30,1400,1400,1300,1760,948,1354,1326.07,1.60,0,-3392,1408,1381,1353,1326,1298,1394,1339,27,406,100,810,1,1,26979634,353,-7.01,1.70,12,0.05,-187.00,769.00,3085,20240401,-57.54,1300,20250407,0.77,1900,-31.05,20250107,1300,0.77,20250407,2935,-55.37,20240509,1300,0.77,20250407,1.17,Y,239340,100,26 억,,432359,N,N,250,N,00,N
20250407,090925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1331,-23,5,-1.70,4038800,2974,18.94,1400,1400,1331,1760,948,1354,1358.04,1.60,0,-1605,1408,1381,1353,1326,1298,1394,1339,27,406,100,810,1,1,26979634,359,-7.12,1.73,12,0.01,-187.00,769.00,3085,20240401,-56.86,1325,20250404,0.45,1900,-29.95,20250107,1325,0.45,20250404,2935,-54.65,20240509,1325,0.45,20250404,1.17,Y,239340,100,26 억,,432359,N,N,250,N,00,N
20250404,160920,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1354,1,2,0.07,20828573,15627,183.50,1353,1380,1325,1758,948,1353,1332.86,1.60,0,1591,1376,1364,1351,1339,1326,1370,1345,27,405,100,810,1,1,26979634,365,-7.24,1.76,12,0.06,-187.00,769.00,3085,20240401,-56.11,1325,20250404,2.19,1900,-28.74,20250107,1325,2.19,20250404,2935,-53.87,20240509,1325,2.19,20250404,1.16,Y,239340,100,26 억,,431216,N,N,250,N,00,N
20250404,150929,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1342,-11,5,-0.81,20635305,15484,181.82,1353,1380,1325,1758,948,1353,1332.69,1.60,0,1648,1376,1364,1351,1339,1326,1370,1345,27,405,100,810,1,1,26979634,362,-7.18,1.75,12,0.06,-187.00,769.00,3085,20240401,-56.50,1325,20250404,1.28,1900,-29.37,20250107,1325,1.28,20250404,2935,-54.28,20240509,1325,1.28,20250404,1.16,Y,239340,100,26 억,,431216,N,N,0,N,00,N
20250404,140932,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1347,-6,5,-0.44,17951510,13470,158.17,1353,1380,1325,1758,948,1353,1332.70,1.60,0,1644,1376,1364,1351,1339,1326,1370,1345,27,405,100,810,1,1,26979634,363,-7.20,1.75,12,0.05,-187.00,769.00,3085,20240401,-56.34,1325,20250404,1.66,1900,-29.11,20250107,1325,1.66,20250404,2935,-54.11,20240509,1325,1.66,20250404,1.16,Y,239340,100,26 억,,431216,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 20250407 160921 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 1282 -72 5 -5.32 712216648 500427 3187.03 1400 1545 1280 1760 948 1354 1423.26 1.60 0 -41226 1408 1381 1353 1326 1298 1394 1339 27 406 100 810 1 1 26979634 346 -6.86 1.67 12 1.85 -187.00 769.00 3085 20240401 -58.44 1280 20250407 0.16 1900 -32.53 20250107 1280 0.16 20250407 2935 -56.32 20240509 1280 0.16 20250407 1.17 Y 239340 100 26 억 432359 N N 250 N 00 N
3 20250407 150927 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 1290 -64 5 -4.73 702899387 493182 3140.89 1400 1545 1280 1760 948 1354 1425.23 1.60 0 -38893 1408 1381 1353 1326 1298 1394 1339 27 406 100 810 1 1 26979634 348 -6.90 1.68 12 1.83 -187.00 769.00 3085 20240401 -58.18 1280 20250407 0.78 1900 -32.11 20250107 1280 0.78 20250407 2935 -56.05 20240509 1280 0.78 20250407 1.17 Y 239340 100 26 억 432359 N N 250 N 00 N
4 20250407 140925 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 1335 -19 5 -1.40 51501372 38958 248.11 1400 1400 1300 1760 948 1354 1321.97 1.60 0 -7164 1408 1381 1353 1326 1298 1394 1339 27 406 100 810 1 1 26979634 360 -7.14 1.74 12 0.14 -187.00 769.00 3085 20240401 -56.73 1300 20250407 2.69 1900 -29.74 20250107 1300 2.69 20250407 2935 -54.51 20240509 1300 2.69 20250407 1.17 Y 239340 100 26 억 432359 N N 250 N 00 N
5 20250407 130923 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 1329 -25 5 -1.85 29174409 22075 140.59 1400 1400 1300 1760 948 1354 1321.60 1.60 0 -5500 1408 1381 1353 1326 1298 1394 1339 27 406 100 810 1 1 26979634 359 -7.11 1.73 12 0.08 -187.00 769.00 3085 20240401 -56.92 1300 20250407 2.23 1900 -30.05 20250107 1300 2.23 20250407 2935 -54.72 20240509 1300 2.23 20250407 1.17 Y 239340 100 26 억 432359 N N 250 N 00 N
6 20250407 120922 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 1331 -23 5 -1.70 25353937 19168 122.07 1400 1400 1300 1760 948 1354 1322.72 1.60 0 -5120 1408 1381 1353 1326 1298 1394 1339 27 406 100 810 1 1 26979634 359 -7.12 1.73 12 0.07 -187.00 769.00 3085 20240401 -56.86 1300 20250407 2.38 1900 -29.95 20250107 1300 2.38 20250407 2935 -54.65 20240509 1300 2.38 20250407 1.17 Y 239340 100 26 억 432359 N N 250 N 00 N
7 20250407 110923 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 1321 -33 5 -2.44 21246712 16034 102.11 1400 1400 1300 1760 948 1354 1325.10 1.60 0 -5130 1408 1381 1353 1326 1298 1394 1339 27 406 100 810 1 1 26979634 356 -7.06 1.72 12 0.06 -187.00 769.00 3085 20240401 -57.18 1300 20250407 1.62 1900 -30.47 20250107 1300 1.62 20250407 2935 -54.99 20240509 1300 1.62 20250407 1.17 Y 239340 100 26 억 432359 N N 250 N 00 N
8 20250407 100923 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 1310 -44 5 -3.25 17553197 13237 84.30 1400 1400 1300 1760 948 1354 1326.07 1.60 0 -3392 1408 1381 1353 1326 1298 1394 1339 27 406 100 810 1 1 26979634 353 -7.01 1.70 12 0.05 -187.00 769.00 3085 20240401 -57.54 1300 20250407 0.77 1900 -31.05 20250107 1300 0.77 20250407 2935 -55.37 20240509 1300 0.77 20250407 1.17 Y 239340 100 26 억 432359 N N 250 N 00 N
9 20250407 090925 57 100.00 KOSDAQ IT 서비스 N N N N N 1331 -23 5 -1.70 4038800 2974 18.94 1400 1400 1331 1760 948 1354 1358.04 1.60 0 -1605 1408 1381 1353 1326 1298 1394 1339 27 406 100 810 1 1 26979634 359 -7.12 1.73 12 0.01 -187.00 769.00 3085 20240401 -56.86 1325 20250404 0.45 1900 -29.95 20250107 1325 0.45 20250404 2935 -54.65 20240509 1325 0.45 20250404 1.17 Y 239340 100 26 억 432359 N N 250 N 00 N
10 20250404 160920 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 1354 1 2 0.07 20828573 15627 183.50 1353 1380 1325 1758 948 1353 1332.86 1.60 0 1591 1376 1364 1351 1339 1326 1370 1345 27 405 100 810 1 1 26979634 365 -7.24 1.76 12 0.06 -187.00 769.00 3085 20240401 -56.11 1325 20250404 2.19 1900 -28.74 20250107 1325 2.19 20250404 2935 -53.87 20240509 1325 2.19 20250404 1.16 Y 239340 100 26 억 431216 N N 250 N 00 N
11 20250404 150929 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 1342 -11 5 -0.81 20635305 15484 181.82 1353 1380 1325 1758 948 1353 1332.69 1.60 0 1648 1376 1364 1351 1339 1326 1370 1345 27 405 100 810 1 1 26979634 362 -7.18 1.75 12 0.06 -187.00 769.00 3085 20240401 -56.50 1325 20250404 1.28 1900 -29.37 20250107 1325 1.28 20250404 2935 -54.28 20240509 1325 1.28 20250404 1.16 Y 239340 100 26 억 431216 N N 0 N 00 N
12 20250404 140932 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 1347 -6 5 -0.44 17951510 13470 158.17 1353 1380 1325 1758 948 1353 1332.70 1.60 0 1644 1376 1364 1351 1339 1326 1370 1345 27 405 100 810 1 1 26979634 363 -7.20 1.75 12 0.05 -187.00 769.00 3085 20240401 -56.34 1325 20250404 1.66 1900 -29.11 20250107 1325 1.66 20250404 2935 -54.11 20240509 1325 1.66 20250404 1.16 Y 239340 100 26 억 431216 N N 0 N 00 N