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
294570/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
20250407,161009,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,22300,1800,2,8.78,16084674775,732872,170.78,21550,22900,20600,26650,14350,20500,21947.53,2.75,0,-61685,23360,21930,20070,18640,16780,22645,19355,51,6150,500,14350,50,1,10254685,2287,14.50,1.54,12,7.15,1538.00,14437.00,22900,20250407,-2.62,10180,20240805,119.06,22900,-2.62,20250407,14940,49.26,20250204,22900,-2.62,20250407,10180,119.06,20240805,0.83,Y,294570,500,51 억,,282153,N,N,5291,N,00,N
20250407,151015,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,22500,2000,2,9.76,14663168825,669220,155.95,21550,22900,20600,26650,14350,20500,21912.27,2.75,0,-53123,23360,21930,20070,18640,16780,22645,19355,51,6150,500,14350,50,1,10254685,2307,14.63,1.56,12,6.53,1538.00,14437.00,22900,20250407,-1.75,10180,20240805,121.02,22900,-1.75,20250407,14940,50.60,20250204,22900,-1.75,20250407,10180,121.02,20240805,0.83,Y,294570,500,51 억,,282153,N,N,381,N,00,N
20250407,141013,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,21100,600,2,2.93,12289475550,560997,130.73,21550,22900,20600,26650,14350,20500,21908.19,2.75,0,-49886,23360,21930,20070,18640,16780,22645,19355,51,6150,500,14350,50,1,10254685,2164,13.72,1.46,12,5.47,1538.00,14437.00,22900,20250407,-7.86,10180,20240805,107.27,22900,-7.86,20250407,14940,41.23,20250204,22900,-7.86,20250407,10180,107.27,20240805,0.83,Y,294570,500,51 억,,282153,N,N,381,N,00,N
20250407,131011,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,21150,650,2,3.17,11726208250,534038,124.45,21550,22900,20800,26650,14350,20500,21959.48,2.75,0,-49133,23360,21930,20070,18640,16780,22645,19355,51,6150,500,14350,50,1,10254685,2169,13.75,1.46,12,5.21,1538.00,14437.00,22900,20250407,-7.64,10180,20240805,107.76,22900,-7.64,20250407,14940,41.57,20250204,22900,-7.64,20250407,10180,107.76,20240805,0.83,Y,294570,500,51 억,,282153,N,N,381,N,00,N
20250407,121010,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,21850,1350,2,6.59,10498739900,476442,111.02,21550,22900,21050,26650,14350,20500,22037.90,2.75,0,-46485,23360,21930,20070,18640,16780,22645,19355,51,6150,500,14350,50,1,10254685,2241,14.21,1.51,12,4.65,1538.00,14437.00,22900,20250407,-4.59,10180,20240805,114.64,22900,-4.59,20250407,14940,46.25,20250204,22900,-4.59,20250407,10180,114.64,20240805,0.83,Y,294570,500,51 억,,282153,N,N,381,N,00,N
20250407,111011,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,21950,1450,2,7.07,9497500625,430659,100.36,21550,22900,21050,26650,14350,20500,22055.86,2.75,0,-44832,23360,21930,20070,18640,16780,22645,19355,51,6150,500,14350,50,1,10254685,2251,14.27,1.52,12,4.20,1538.00,14437.00,22900,20250407,-4.15,10180,20240805,115.62,22900,-4.15,20250407,14940,46.92,20250204,22900,-4.15,20250407,10180,115.62,20240805,0.83,Y,294570,500,51 억,,282153,N,N,381,N,00,N
20250407,101011,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,22250,1750,2,8.54,8190494325,371775,86.63,21550,22900,21050,26650,14350,20500,22033.58,2.75,0,-43149,23360,21930,20070,18640,16780,22645,19355,51,6150,500,14350,50,1,10254685,2282,14.47,1.54,12,3.63,1538.00,14437.00,22900,20250407,-2.84,10180,20240805,118.57,22900,-2.84,20250407,14940,48.93,20250204,22900,-2.84,20250407,10180,118.57,20240805,0.83,Y,294570,500,51 억,,282153,N,N,381,N,00,N
20250407,091013,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,21800,1300,2,6.34,3005444225,137976,32.15,21550,22450,21050,26650,14350,20500,21788.70,2.75,0,-21080,23360,21930,20070,18640,16780,22645,19355,51,6150,500,14350,50,1,10254685,2236,14.17,1.51,12,1.35,1538.00,14437.00,22450,20250407,-2.90,10180,20240805,114.15,22450,-2.90,20250407,14940,45.92,20250204,22450,-2.90,20250407,10180,114.15,20240805,0.83,Y,294570,500,51 억,,282153,N,N,381,N,00,N
20250404,161008,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,20500,1820,2,9.74,8542282865,421393,261.12,18800,21500,18210,24250,13080,18680,20271.51,2.76,0,-302,20100,19390,18460,17750,16820,19745,18105,51,5570,500,13070,50,1,10254685,2102,13.33,1.42,12,4.11,1538.00,14437.00,21500,20250404,-4.65,10180,20240805,101.38,21500,-4.65,20250404,14940,37.22,20250204,21500,-4.65,20250404,10180,101.38,20240805,0.82,Y,294570,500,51 억,,282585,N,N,381,N,00,N
20250404,151018,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,20600,1920,2,10.28,8307069515,409842,253.96,18800,21500,18210,24250,13080,18680,20269.04,2.76,0,-1779,20100,19390,18460,17750,16820,19745,18105,51,5570,500,13070,50,1,10254685,2112,13.39,1.43,12,4.00,1538.00,14437.00,21500,20250404,-4.19,10180,20240805,102.36,21500,-4.19,20250404,14940,37.88,20250204,21500,-4.19,20250404,10180,102.36,20240805,0.82,Y,294570,500,51 억,,282585,N,N,260,N,00,N
20250404,141021,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,20300,1620,2,8.67,7782869450,384015,237.96,18800,21500,18210,24250,13080,18680,20267.19,2.76,0,-7153,20100,19390,18460,17750,16820,19745,18105,51,5570,500,13070,50,1,10254685,2082,13.20,1.41,12,3.74,1538.00,14437.00,21500,20250404,-5.58,10180,20240805,99.41,21500,-5.58,20250404,14940,35.88,20250204,21500,-5.58,20250404,10180,99.41,20240805,0.82,Y,294570,500,51 억,,282585,N,N,260,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 161009 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 22300 1800 2 8.78 16084674775 732872 170.78 21550 22900 20600 26650 14350 20500 21947.53 2.75 0 -61685 23360 21930 20070 18640 16780 22645 19355 51 6150 500 14350 50 1 10254685 2287 14.50 1.54 12 7.15 1538.00 14437.00 22900 20250407 -2.62 10180 20240805 119.06 22900 -2.62 20250407 14940 49.26 20250204 22900 -2.62 20250407 10180 119.06 20240805 0.83 Y 294570 500 51 억 282153 N N 5291 N 00 N
3 20250407 151015 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 22500 2000 2 9.76 14663168825 669220 155.95 21550 22900 20600 26650 14350 20500 21912.27 2.75 0 -53123 23360 21930 20070 18640 16780 22645 19355 51 6150 500 14350 50 1 10254685 2307 14.63 1.56 12 6.53 1538.00 14437.00 22900 20250407 -1.75 10180 20240805 121.02 22900 -1.75 20250407 14940 50.60 20250204 22900 -1.75 20250407 10180 121.02 20240805 0.83 Y 294570 500 51 억 282153 N N 381 N 00 N
4 20250407 141013 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 21100 600 2 2.93 12289475550 560997 130.73 21550 22900 20600 26650 14350 20500 21908.19 2.75 0 -49886 23360 21930 20070 18640 16780 22645 19355 51 6150 500 14350 50 1 10254685 2164 13.72 1.46 12 5.47 1538.00 14437.00 22900 20250407 -7.86 10180 20240805 107.27 22900 -7.86 20250407 14940 41.23 20250204 22900 -7.86 20250407 10180 107.27 20240805 0.83 Y 294570 500 51 억 282153 N N 381 N 00 N
5 20250407 131011 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 21150 650 2 3.17 11726208250 534038 124.45 21550 22900 20800 26650 14350 20500 21959.48 2.75 0 -49133 23360 21930 20070 18640 16780 22645 19355 51 6150 500 14350 50 1 10254685 2169 13.75 1.46 12 5.21 1538.00 14437.00 22900 20250407 -7.64 10180 20240805 107.76 22900 -7.64 20250407 14940 41.57 20250204 22900 -7.64 20250407 10180 107.76 20240805 0.83 Y 294570 500 51 억 282153 N N 381 N 00 N
6 20250407 121010 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 21850 1350 2 6.59 10498739900 476442 111.02 21550 22900 21050 26650 14350 20500 22037.90 2.75 0 -46485 23360 21930 20070 18640 16780 22645 19355 51 6150 500 14350 50 1 10254685 2241 14.21 1.51 12 4.65 1538.00 14437.00 22900 20250407 -4.59 10180 20240805 114.64 22900 -4.59 20250407 14940 46.25 20250204 22900 -4.59 20250407 10180 114.64 20240805 0.83 Y 294570 500 51 억 282153 N N 381 N 00 N
7 20250407 111011 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 21950 1450 2 7.07 9497500625 430659 100.36 21550 22900 21050 26650 14350 20500 22055.86 2.75 0 -44832 23360 21930 20070 18640 16780 22645 19355 51 6150 500 14350 50 1 10254685 2251 14.27 1.52 12 4.20 1538.00 14437.00 22900 20250407 -4.15 10180 20240805 115.62 22900 -4.15 20250407 14940 46.92 20250204 22900 -4.15 20250407 10180 115.62 20240805 0.83 Y 294570 500 51 억 282153 N N 381 N 00 N
8 20250407 101011 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 22250 1750 2 8.54 8190494325 371775 86.63 21550 22900 21050 26650 14350 20500 22033.58 2.75 0 -43149 23360 21930 20070 18640 16780 22645 19355 51 6150 500 14350 50 1 10254685 2282 14.47 1.54 12 3.63 1538.00 14437.00 22900 20250407 -2.84 10180 20240805 118.57 22900 -2.84 20250407 14940 48.93 20250204 22900 -2.84 20250407 10180 118.57 20240805 0.83 Y 294570 500 51 억 282153 N N 381 N 00 N
9 20250407 091013 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 21800 1300 2 6.34 3005444225 137976 32.15 21550 22450 21050 26650 14350 20500 21788.70 2.75 0 -21080 23360 21930 20070 18640 16780 22645 19355 51 6150 500 14350 50 1 10254685 2236 14.17 1.51 12 1.35 1538.00 14437.00 22450 20250407 -2.90 10180 20240805 114.15 22450 -2.90 20250407 14940 45.92 20250204 22450 -2.90 20250407 10180 114.15 20240805 0.83 Y 294570 500 51 억 282153 N N 381 N 00 N
10 20250404 161008 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 20500 1820 2 9.74 8542282865 421393 261.12 18800 21500 18210 24250 13080 18680 20271.51 2.76 0 -302 20100 19390 18460 17750 16820 19745 18105 51 5570 500 13070 50 1 10254685 2102 13.33 1.42 12 4.11 1538.00 14437.00 21500 20250404 -4.65 10180 20240805 101.38 21500 -4.65 20250404 14940 37.22 20250204 21500 -4.65 20250404 10180 101.38 20240805 0.82 Y 294570 500 51 억 282585 N N 381 N 00 N
11 20250404 151018 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 20600 1920 2 10.28 8307069515 409842 253.96 18800 21500 18210 24250 13080 18680 20269.04 2.76 0 -1779 20100 19390 18460 17750 16820 19745 18105 51 5570 500 13070 50 1 10254685 2112 13.39 1.43 12 4.00 1538.00 14437.00 21500 20250404 -4.19 10180 20240805 102.36 21500 -4.19 20250404 14940 37.88 20250204 21500 -4.19 20250404 10180 102.36 20240805 0.82 Y 294570 500 51 억 282585 N N 260 N 00 N
12 20250404 141021 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 20300 1620 2 8.67 7782869450 384015 237.96 18800 21500 18210 24250 13080 18680 20267.19 2.76 0 -7153 20100 19390 18460 17750 16820 19745 18105 51 5570 500 13070 50 1 10254685 2082 13.20 1.41 12 3.74 1538.00 14437.00 21500 20250404 -5.58 10180 20240805 99.41 21500 -5.58 20250404 14940 35.88 20250204 21500 -5.58 20250404 10180 99.41 20240805 0.82 Y 294570 500 51 억 282585 N N 260 N 00 N