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
250060/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
20250407,160930,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2200,-145,5,-6.18,573215771,258680,169.86,2300,2330,2175,3045,1645,2345,2215.94,0.92,0,-76360,2421,2382,2311,2272,2201,2402,2292,32,700,100,1730,5,1,32171314,708,7.67,2.00,12,0.80,287.00,1098.00,4940,20240529,-55.47,2175,20250407,1.15,3180,-30.82,20250107,2175,1.15,20250407,4940,-55.47,20240529,2175,1.15,20250407,0.91,Y,250060,100,32 억,,295994,N,N,1416,N,00,N
20250407,150936,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2190,-155,5,-6.61,534651706,241043,158.28,2300,2330,2180,3045,1645,2345,2218.08,0.92,0,-72486,2421,2382,2311,2272,2201,2402,2292,32,700,100,1730,5,1,32171314,705,7.63,1.99,12,0.75,287.00,1098.00,4940,20240529,-55.67,2180,20250407,0.46,3180,-31.13,20250107,2180,0.46,20250407,4940,-55.67,20240529,2180,0.46,20250407,0.91,Y,250060,100,32 억,,295994,N,N,2293,N,00,N
20250407,140934,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2190,-155,5,-6.61,512347406,230842,151.58,2300,2330,2180,3045,1645,2345,2219.47,0.92,0,-70738,2421,2382,2311,2272,2201,2402,2292,32,700,100,1730,5,1,32171314,705,7.63,1.99,12,0.72,287.00,1098.00,4940,20240529,-55.67,2180,20250407,0.46,3180,-31.13,20250107,2180,0.46,20250407,4940,-55.67,20240529,2180,0.46,20250407,0.91,Y,250060,100,32 억,,295994,N,N,2293,N,00,N
20250407,130932,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2205,-140,5,-5.97,447293240,201137,132.07,2300,2330,2190,3045,1645,2345,2223.82,0.92,0,-62233,2421,2382,2311,2272,2201,2402,2292,32,700,100,1730,5,1,32171314,709,7.68,2.01,12,0.63,287.00,1098.00,4940,20240529,-55.36,2190,20250407,0.68,3180,-30.66,20250107,2190,0.68,20250407,4940,-55.36,20240529,2190,0.68,20250407,0.91,Y,250060,100,32 억,,295994,N,N,2293,N,00,N
20250407,120931,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2205,-140,5,-5.97,406107685,182444,119.80,2300,2330,2190,3045,1645,2345,2225.93,0.92,0,-55652,2421,2382,2311,2272,2201,2402,2292,32,700,100,1730,5,1,32171314,709,7.68,2.01,12,0.57,287.00,1098.00,4940,20240529,-55.36,2190,20250407,0.68,3180,-30.66,20250107,2190,0.68,20250407,4940,-55.36,20240529,2190,0.68,20250407,0.91,Y,250060,100,32 억,,295994,N,N,2293,N,00,N
20250407,110932,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2235,-110,5,-4.69,366716355,164641,108.11,2300,2330,2190,3045,1645,2345,2227.37,0.92,0,-55266,2421,2382,2311,2272,2201,2402,2292,32,700,100,1730,5,1,32171314,719,7.79,2.04,12,0.51,287.00,1098.00,4940,20240529,-54.76,2190,20250407,2.05,3180,-29.72,20250107,2190,2.05,20250407,4940,-54.76,20240529,2190,2.05,20250407,0.91,Y,250060,100,32 억,,295994,N,N,2293,N,00,N
20250407,100932,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2210,-135,5,-5.76,310132710,139162,91.38,2300,2330,2190,3045,1645,2345,2228.57,0.92,0,-51468,2421,2382,2311,2272,2201,2402,2292,32,700,100,1730,5,1,32171314,711,7.70,2.01,12,0.43,287.00,1098.00,4940,20240529,-55.26,2190,20250407,0.91,3180,-30.50,20250107,2190,0.91,20250407,4940,-55.26,20240529,2190,0.91,20250407,0.91,Y,250060,100,32 억,,295994,N,N,2293,N,00,N
20250407,090934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,-85,5,-3.62,60523960,26719,17.54,2300,2330,2250,3045,1645,2345,2265.20,0.92,0,-20874,2421,2382,2311,2272,2201,2402,2292,32,700,100,1730,5,1,32171314,727,7.87,2.06,12,0.08,287.00,1098.00,4940,20240529,-54.25,2240,20250404,0.89,3180,-28.93,20250107,2240,0.89,20250404,4940,-54.25,20240529,2240,0.89,20250404,0.91,Y,250060,100,32 억,,295994,N,N,2293,N,00,N
20250404,160929,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2345,40,2,1.74,349123506,151619,88.92,2240,2350,2240,2995,1615,2305,2302.62,0.74,0,58212,2428,2366,2313,2251,2198,2397,2282,32,690,100,1700,5,1,32171314,754,8.17,2.14,12,0.47,287.00,1098.00,4940,20240529,-52.53,2240,20250404,4.69,3180,-26.26,20250107,2240,4.69,20250404,4940,-52.53,20240529,2240,4.69,20250404,0.92,Y,250060,100,32 억,,237977,N,N,2293,N,00,N
20250404,150938,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2340,35,2,1.52,317266281,137987,80.93,2240,2350,2240,2995,1615,2305,2299.25,0.74,0,55647,2428,2366,2313,2251,2198,2397,2282,32,690,100,1700,5,1,32171314,753,8.15,2.13,12,0.43,287.00,1098.00,4940,20240529,-52.63,2240,20250404,4.46,3180,-26.42,20250107,2240,4.46,20250404,4940,-52.63,20240529,2240,4.46,20250404,0.92,Y,250060,100,32 억,,237977,N,N,1323,N,00,N
20250404,140941,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2305,0,3,0.00,241992606,105400,61.82,2240,2350,2240,2995,1615,2305,2295.95,0.74,0,30915,2428,2366,2313,2251,2198,2397,2282,32,690,100,1700,5,1,32171314,742,8.03,2.10,12,0.33,287.00,1098.00,4940,20240529,-53.34,2240,20250404,2.90,3180,-27.52,20250107,2240,2.90,20250404,4940,-53.34,20240529,2240,2.90,20250404,0.92,Y,250060,100,32 억,,237977,N,N,1323,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 160930 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2200 -145 5 -6.18 573215771 258680 169.86 2300 2330 2175 3045 1645 2345 2215.94 0.92 0 -76360 2421 2382 2311 2272 2201 2402 2292 32 700 100 1730 5 1 32171314 708 7.67 2.00 12 0.80 287.00 1098.00 4940 20240529 -55.47 2175 20250407 1.15 3180 -30.82 20250107 2175 1.15 20250407 4940 -55.47 20240529 2175 1.15 20250407 0.91 Y 250060 100 32 억 295994 N N 1416 N 00 N
3 20250407 150936 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2190 -155 5 -6.61 534651706 241043 158.28 2300 2330 2180 3045 1645 2345 2218.08 0.92 0 -72486 2421 2382 2311 2272 2201 2402 2292 32 700 100 1730 5 1 32171314 705 7.63 1.99 12 0.75 287.00 1098.00 4940 20240529 -55.67 2180 20250407 0.46 3180 -31.13 20250107 2180 0.46 20250407 4940 -55.67 20240529 2180 0.46 20250407 0.91 Y 250060 100 32 억 295994 N N 2293 N 00 N
4 20250407 140934 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2190 -155 5 -6.61 512347406 230842 151.58 2300 2330 2180 3045 1645 2345 2219.47 0.92 0 -70738 2421 2382 2311 2272 2201 2402 2292 32 700 100 1730 5 1 32171314 705 7.63 1.99 12 0.72 287.00 1098.00 4940 20240529 -55.67 2180 20250407 0.46 3180 -31.13 20250107 2180 0.46 20250407 4940 -55.67 20240529 2180 0.46 20250407 0.91 Y 250060 100 32 억 295994 N N 2293 N 00 N
5 20250407 130932 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2205 -140 5 -5.97 447293240 201137 132.07 2300 2330 2190 3045 1645 2345 2223.82 0.92 0 -62233 2421 2382 2311 2272 2201 2402 2292 32 700 100 1730 5 1 32171314 709 7.68 2.01 12 0.63 287.00 1098.00 4940 20240529 -55.36 2190 20250407 0.68 3180 -30.66 20250107 2190 0.68 20250407 4940 -55.36 20240529 2190 0.68 20250407 0.91 Y 250060 100 32 억 295994 N N 2293 N 00 N
6 20250407 120931 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2205 -140 5 -5.97 406107685 182444 119.80 2300 2330 2190 3045 1645 2345 2225.93 0.92 0 -55652 2421 2382 2311 2272 2201 2402 2292 32 700 100 1730 5 1 32171314 709 7.68 2.01 12 0.57 287.00 1098.00 4940 20240529 -55.36 2190 20250407 0.68 3180 -30.66 20250107 2190 0.68 20250407 4940 -55.36 20240529 2190 0.68 20250407 0.91 Y 250060 100 32 억 295994 N N 2293 N 00 N
7 20250407 110932 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2235 -110 5 -4.69 366716355 164641 108.11 2300 2330 2190 3045 1645 2345 2227.37 0.92 0 -55266 2421 2382 2311 2272 2201 2402 2292 32 700 100 1730 5 1 32171314 719 7.79 2.04 12 0.51 287.00 1098.00 4940 20240529 -54.76 2190 20250407 2.05 3180 -29.72 20250107 2190 2.05 20250407 4940 -54.76 20240529 2190 2.05 20250407 0.91 Y 250060 100 32 억 295994 N N 2293 N 00 N
8 20250407 100932 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2210 -135 5 -5.76 310132710 139162 91.38 2300 2330 2190 3045 1645 2345 2228.57 0.92 0 -51468 2421 2382 2311 2272 2201 2402 2292 32 700 100 1730 5 1 32171314 711 7.70 2.01 12 0.43 287.00 1098.00 4940 20240529 -55.26 2190 20250407 0.91 3180 -30.50 20250107 2190 0.91 20250407 4940 -55.26 20240529 2190 0.91 20250407 0.91 Y 250060 100 32 억 295994 N N 2293 N 00 N
9 20250407 090934 57 100.00 KOSDAQ IT 서비스 N N N N N 2260 -85 5 -3.62 60523960 26719 17.54 2300 2330 2250 3045 1645 2345 2265.20 0.92 0 -20874 2421 2382 2311 2272 2201 2402 2292 32 700 100 1730 5 1 32171314 727 7.87 2.06 12 0.08 287.00 1098.00 4940 20240529 -54.25 2240 20250404 0.89 3180 -28.93 20250107 2240 0.89 20250404 4940 -54.25 20240529 2240 0.89 20250404 0.91 Y 250060 100 32 억 295994 N N 2293 N 00 N
10 20250404 160929 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2345 40 2 1.74 349123506 151619 88.92 2240 2350 2240 2995 1615 2305 2302.62 0.74 0 58212 2428 2366 2313 2251 2198 2397 2282 32 690 100 1700 5 1 32171314 754 8.17 2.14 12 0.47 287.00 1098.00 4940 20240529 -52.53 2240 20250404 4.69 3180 -26.26 20250107 2240 4.69 20250404 4940 -52.53 20240529 2240 4.69 20250404 0.92 Y 250060 100 32 억 237977 N N 2293 N 00 N
11 20250404 150938 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2340 35 2 1.52 317266281 137987 80.93 2240 2350 2240 2995 1615 2305 2299.25 0.74 0 55647 2428 2366 2313 2251 2198 2397 2282 32 690 100 1700 5 1 32171314 753 8.15 2.13 12 0.43 287.00 1098.00 4940 20240529 -52.63 2240 20250404 4.46 3180 -26.42 20250107 2240 4.46 20250404 4940 -52.63 20240529 2240 4.46 20250404 0.92 Y 250060 100 32 억 237977 N N 1323 N 00 N
12 20250404 140941 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2305 0 3 0.00 241992606 105400 61.82 2240 2350 2240 2995 1615 2305 2295.95 0.74 0 30915 2428 2366 2313 2251 2198 2397 2282 32 690 100 1700 5 1 32171314 742 8.03 2.10 12 0.33 287.00 1098.00 4940 20240529 -53.34 2240 20250404 2.90 3180 -27.52 20250107 2240 2.90 20250404 4940 -53.34 20240529 2240 2.90 20250404 0.92 Y 250060 100 32 억 237977 N N 1323 N 00 N