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
352910/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
20250407,161055,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4500,-320,5,-6.64,66805480,14560,251.55,4820,4820,4500,6260,3375,4820,4589.60,0.65,0,-1424,4960,4890,4790,4720,4620,4925,4755,63,1440,500,3180,5,1,12637802,569,-33.83,1.62,12,0.12,-133.00,2784.00,8140,20240326,-44.72,4500,20250407,0.00,6900,-34.78,20250110,4500,0.00,20250407,7890,-42.97,20240430,4500,0.00,20250407,0.35,Y,352910,500,63 억,,82747,N,N,34,N,00,N
20250407,151101,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4560,-260,5,-5.39,54956120,11948,206.43,4820,4820,4550,6260,3375,4820,4599.61,0.65,0,-650,4960,4890,4790,4720,4620,4925,4755,63,1440,500,3180,5,1,12637802,576,-34.29,1.64,12,0.09,-133.00,2784.00,8140,20240326,-43.98,4550,20250407,0.22,6900,-33.91,20250110,4550,0.22,20250407,7890,-42.21,20240430,4550,0.22,20250407,0.35,Y,352910,500,63 억,,82747,N,N,34,N,00,N
20250407,141059,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4580,-240,5,-4.98,38004085,8238,142.33,4820,4820,4570,6260,3375,4820,4613.27,0.65,0,-191,4960,4890,4790,4720,4620,4925,4755,63,1440,500,3180,5,1,12637802,579,-34.44,1.65,12,0.07,-133.00,2784.00,8140,20240326,-43.73,4570,20250407,0.22,6900,-33.62,20250110,4570,0.22,20250407,7890,-41.95,20240430,4570,0.22,20250407,0.35,Y,352910,500,63 억,,82747,N,N,34,N,00,N
20250407,131057,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4590,-230,5,-4.77,31274795,6769,116.95,4820,4820,4570,6260,3375,4820,4620.30,0.65,0,18,4960,4890,4790,4720,4620,4925,4755,63,1440,500,3180,5,1,12637802,580,-34.51,1.65,12,0.05,-133.00,2784.00,8140,20240326,-43.61,4570,20250407,0.44,6900,-33.48,20250110,4570,0.44,20250407,7890,-41.83,20240430,4570,0.44,20250407,0.35,Y,352910,500,63 억,,82747,N,N,34,N,00,N
20250407,121054,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4580,-240,5,-4.98,30365695,6571,113.53,4820,4820,4570,6260,3375,4820,4621.17,0.65,0,57,4960,4890,4790,4720,4620,4925,4755,63,1440,500,3180,5,1,12637802,579,-34.44,1.65,12,0.05,-133.00,2784.00,8140,20240326,-43.73,4570,20250407,0.22,6900,-33.62,20250110,4570,0.22,20250407,7890,-41.95,20240430,4570,0.22,20250407,0.35,Y,352910,500,63 억,,82747,N,N,34,N,00,N
20250407,111058,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4590,-230,5,-4.77,25579715,5527,95.49,4820,4820,4570,6260,3375,4820,4628.14,0.65,0,-66,4960,4890,4790,4720,4620,4925,4755,63,1440,500,3180,5,1,12637802,580,-34.51,1.65,12,0.04,-133.00,2784.00,8140,20240326,-43.61,4570,20250407,0.44,6900,-33.48,20250110,4570,0.44,20250407,7890,-41.83,20240430,4570,0.44,20250407,0.35,Y,352910,500,63 억,,82747,N,N,34,N,00,N
20250407,101058,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4585,-235,5,-4.88,22470425,4851,83.81,4820,4820,4570,6260,3375,4820,4632.12,0.65,0,-117,4960,4890,4790,4720,4620,4925,4755,63,1440,500,3180,5,1,12637802,579,-34.47,1.65,12,0.04,-133.00,2784.00,8140,20240326,-43.67,4570,20250407,0.33,6900,-33.55,20250110,4570,0.33,20250407,7890,-41.89,20240430,4570,0.33,20250407,0.35,Y,352910,500,63 억,,82747,N,N,34,N,00,N
20250407,091059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4735,-85,5,-1.76,1361950,284,4.91,4820,4820,4735,6260,3375,4820,4795.60,0.65,0,-137,4960,4890,4790,4720,4620,4925,4755,63,1440,500,3180,5,1,12637802,598,-35.60,1.70,12,0.00,-133.00,2784.00,8140,20240326,-41.83,4630,20250326,2.27,6900,-31.38,20250110,4630,2.27,20250326,7890,-39.99,20240430,4630,2.27,20250326,0.35,Y,352910,500,63 억,,82747,N,N,34,N,00,N
20250404,161054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4820,40,2,0.84,27747180,5787,82.79,4730,4860,4690,6210,3350,4780,4794.74,0.66,0,-132,4893,4836,4748,4691,4603,4865,4720,63,1430,500,3150,5,1,12637802,609,-36.24,1.73,12,0.05,-133.00,2784.00,8230,20240325,-41.43,4630,20250326,4.10,6900,-30.14,20250110,4630,4.10,20250326,7940,-39.29,20240404,4630,4.10,20250326,0.35,Y,352910,500,63 억,,82855,N,N,34,N,00,N
20250404,151105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4815,35,2,0.73,27429065,5721,81.85,4730,4860,4690,6210,3350,4780,4794.45,0.66,0,-130,4893,4836,4748,4691,4603,4865,4720,63,1430,500,3150,5,1,12637802,609,-36.20,1.73,12,0.05,-133.00,2784.00,8230,20240325,-41.49,4630,20250326,4.00,6900,-30.22,20250110,4630,4.00,20250326,7940,-39.36,20240404,4630,4.00,20250326,0.35,Y,352910,500,63 억,,82855,N,N,0,N,00,N
20250404,141107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4820,40,2,0.84,26644590,5558,79.51,4730,4860,4690,6210,3350,4780,4793.92,0.66,0,-191,4893,4836,4748,4691,4603,4865,4720,63,1430,500,3150,5,1,12637802,609,-36.24,1.73,12,0.04,-133.00,2784.00,8230,20240325,-41.43,4630,20250326,4.10,6900,-30.14,20250110,4630,4.10,20250326,7940,-39.29,20240404,4630,4.10,20250326,0.35,Y,352910,500,63 억,,82855,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 161055 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 4500 -320 5 -6.64 66805480 14560 251.55 4820 4820 4500 6260 3375 4820 4589.60 0.65 0 -1424 4960 4890 4790 4720 4620 4925 4755 63 1440 500 3180 5 1 12637802 569 -33.83 1.62 12 0.12 -133.00 2784.00 8140 20240326 -44.72 4500 20250407 0.00 6900 -34.78 20250110 4500 0.00 20250407 7890 -42.97 20240430 4500 0.00 20250407 0.35 Y 352910 500 63 억 82747 N N 34 N 00 N
3 20250407 151101 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 4560 -260 5 -5.39 54956120 11948 206.43 4820 4820 4550 6260 3375 4820 4599.61 0.65 0 -650 4960 4890 4790 4720 4620 4925 4755 63 1440 500 3180 5 1 12637802 576 -34.29 1.64 12 0.09 -133.00 2784.00 8140 20240326 -43.98 4550 20250407 0.22 6900 -33.91 20250110 4550 0.22 20250407 7890 -42.21 20240430 4550 0.22 20250407 0.35 Y 352910 500 63 억 82747 N N 34 N 00 N
4 20250407 141059 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 4580 -240 5 -4.98 38004085 8238 142.33 4820 4820 4570 6260 3375 4820 4613.27 0.65 0 -191 4960 4890 4790 4720 4620 4925 4755 63 1440 500 3180 5 1 12637802 579 -34.44 1.65 12 0.07 -133.00 2784.00 8140 20240326 -43.73 4570 20250407 0.22 6900 -33.62 20250110 4570 0.22 20250407 7890 -41.95 20240430 4570 0.22 20250407 0.35 Y 352910 500 63 억 82747 N N 34 N 00 N
5 20250407 131057 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 4590 -230 5 -4.77 31274795 6769 116.95 4820 4820 4570 6260 3375 4820 4620.30 0.65 0 18 4960 4890 4790 4720 4620 4925 4755 63 1440 500 3180 5 1 12637802 580 -34.51 1.65 12 0.05 -133.00 2784.00 8140 20240326 -43.61 4570 20250407 0.44 6900 -33.48 20250110 4570 0.44 20250407 7890 -41.83 20240430 4570 0.44 20250407 0.35 Y 352910 500 63 억 82747 N N 34 N 00 N
6 20250407 121054 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 4580 -240 5 -4.98 30365695 6571 113.53 4820 4820 4570 6260 3375 4820 4621.17 0.65 0 57 4960 4890 4790 4720 4620 4925 4755 63 1440 500 3180 5 1 12637802 579 -34.44 1.65 12 0.05 -133.00 2784.00 8140 20240326 -43.73 4570 20250407 0.22 6900 -33.62 20250110 4570 0.22 20250407 7890 -41.95 20240430 4570 0.22 20250407 0.35 Y 352910 500 63 억 82747 N N 34 N 00 N
7 20250407 111058 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 4590 -230 5 -4.77 25579715 5527 95.49 4820 4820 4570 6260 3375 4820 4628.14 0.65 0 -66 4960 4890 4790 4720 4620 4925 4755 63 1440 500 3180 5 1 12637802 580 -34.51 1.65 12 0.04 -133.00 2784.00 8140 20240326 -43.61 4570 20250407 0.44 6900 -33.48 20250110 4570 0.44 20250407 7890 -41.83 20240430 4570 0.44 20250407 0.35 Y 352910 500 63 억 82747 N N 34 N 00 N
8 20250407 101058 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 4585 -235 5 -4.88 22470425 4851 83.81 4820 4820 4570 6260 3375 4820 4632.12 0.65 0 -117 4960 4890 4790 4720 4620 4925 4755 63 1440 500 3180 5 1 12637802 579 -34.47 1.65 12 0.04 -133.00 2784.00 8140 20240326 -43.67 4570 20250407 0.33 6900 -33.55 20250110 4570 0.33 20250407 7890 -41.89 20240430 4570 0.33 20250407 0.35 Y 352910 500 63 억 82747 N N 34 N 00 N
9 20250407 091059 57 100.00 KOSDAQ IT 서비스 N N N N N 4735 -85 5 -1.76 1361950 284 4.91 4820 4820 4735 6260 3375 4820 4795.60 0.65 0 -137 4960 4890 4790 4720 4620 4925 4755 63 1440 500 3180 5 1 12637802 598 -35.60 1.70 12 0.00 -133.00 2784.00 8140 20240326 -41.83 4630 20250326 2.27 6900 -31.38 20250110 4630 2.27 20250326 7890 -39.99 20240430 4630 2.27 20250326 0.35 Y 352910 500 63 억 82747 N N 34 N 00 N
10 20250404 161054 57 100.00 KOSDAQ IT 서비스 N N N N N 4820 40 2 0.84 27747180 5787 82.79 4730 4860 4690 6210 3350 4780 4794.74 0.66 0 -132 4893 4836 4748 4691 4603 4865 4720 63 1430 500 3150 5 1 12637802 609 -36.24 1.73 12 0.05 -133.00 2784.00 8230 20240325 -41.43 4630 20250326 4.10 6900 -30.14 20250110 4630 4.10 20250326 7940 -39.29 20240404 4630 4.10 20250326 0.35 Y 352910 500 63 억 82855 N N 34 N 00 N
11 20250404 151105 57 100.00 KOSDAQ IT 서비스 N N N N N 4815 35 2 0.73 27429065 5721 81.85 4730 4860 4690 6210 3350 4780 4794.45 0.66 0 -130 4893 4836 4748 4691 4603 4865 4720 63 1430 500 3150 5 1 12637802 609 -36.20 1.73 12 0.05 -133.00 2784.00 8230 20240325 -41.49 4630 20250326 4.00 6900 -30.22 20250110 4630 4.00 20250326 7940 -39.36 20240404 4630 4.00 20250326 0.35 Y 352910 500 63 억 82855 N N 0 N 00 N
12 20250404 141107 57 100.00 KOSDAQ IT 서비스 N N N N N 4820 40 2 0.84 26644590 5558 79.51 4730 4860 4690 6210 3350 4780 4793.92 0.66 0 -191 4893 4836 4748 4691 4603 4865 4720 63 1430 500 3150 5 1 12637802 609 -36.24 1.73 12 0.04 -133.00 2784.00 8230 20240325 -41.43 4630 20250326 4.10 6900 -30.14 20250110 4630 4.10 20250326 7940 -39.29 20240404 4630 4.10 20250326 0.35 Y 352910 500 63 억 82855 N N 0 N 00 N