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
376980/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
20250407,161111,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,10450,2410,1,29.98,23871383850,2323657,125.26,10010,10450,9600,10450,5630,8040,10270.39,1.74,0,-86653,9393,8716,7363,6686,5333,9055,7025,49,2410,500,5300,10,1,9754994,1019,-81.64,2.20,12,23.82,-128.00,4756.00,10450,20250407,0.00,3980,20241115,162.56,10450,0.00,20250407,4785,118.39,20250401,10450,0.00,20250407,3980,162.56,20241115,5.41,Y,376980,500,48 억,,169352,N,N,2597,N,00,N
20250407,151118,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,10450,2410,1,29.98,13423578080,1313196,70.79,10010,10450,9600,10450,5630,8040,10222.07,1.74,0,-59573,9393,8716,7363,6686,5333,9055,7025,49,2410,500,5300,10,1,9754994,1019,-81.64,2.20,12,13.46,-128.00,4756.00,10450,20250407,0.00,3980,20241115,162.56,10450,0.00,20250407,4785,118.39,20250401,10450,0.00,20250407,3980,162.56,20241115,5.41,Y,376980,500,48 억,,169352,N,N,4666,N,00,N
20250407,141116,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,10450,2410,1,29.98,13369687430,1308039,70.51,10010,10450,9600,10450,5630,8040,10221.17,1.74,0,-59573,9393,8716,7363,6686,5333,9055,7025,49,2410,500,5300,10,1,9754994,1019,-81.64,2.20,12,13.41,-128.00,4756.00,10450,20250407,0.00,3980,20241115,162.56,10450,0.00,20250407,4785,118.39,20250401,10450,0.00,20250407,3980,162.56,20241115,5.41,Y,376980,500,48 억,,169352,N,N,4666,N,00,N
20250407,131114,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,10450,2410,1,29.98,13174126130,1289325,69.51,10010,10450,9600,10450,5630,8040,10217.85,1.74,0,-59572,9393,8716,7363,6686,5333,9055,7025,49,2410,500,5300,10,1,9754994,1019,-81.64,2.20,12,13.22,-128.00,4756.00,10450,20250407,0.00,3980,20241115,162.56,10450,0.00,20250407,4785,118.39,20250401,10450,0.00,20250407,3980,162.56,20241115,5.41,Y,376980,500,48 억,,169352,N,N,4666,N,00,N
20250407,121110,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,10450,2410,1,29.98,13070932380,1279450,68.97,10010,10450,9600,10450,5630,8040,10216.06,1.74,0,-59572,9393,8716,7363,6686,5333,9055,7025,49,2410,500,5300,10,1,9754994,1019,-81.64,2.20,12,13.12,-128.00,4756.00,10450,20250407,0.00,3980,20241115,162.56,10450,0.00,20250407,4785,118.39,20250401,10450,0.00,20250407,3980,162.56,20241115,5.41,Y,376980,500,48 억,,169352,N,N,4666,N,00,N
20250407,111114,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,10450,2410,1,29.98,12986193330,1271341,68.54,10010,10450,9600,10450,5630,8040,10214.57,1.74,0,-59572,9393,8716,7363,6686,5333,9055,7025,49,2410,500,5300,10,1,9754994,1019,-81.64,2.20,12,13.03,-128.00,4756.00,10450,20250407,0.00,3980,20241115,162.56,10450,0.00,20250407,4785,118.39,20250401,10450,0.00,20250407,3980,162.56,20241115,5.41,Y,376980,500,48 억,,169352,N,N,4666,N,00,N
20250407,101115,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,10450,2410,1,29.98,12780014830,1251611,67.47,10010,10450,9600,10450,5630,8040,10210.85,1.74,0,-59571,9393,8716,7363,6686,5333,9055,7025,49,2410,500,5300,10,1,9754994,1019,-81.64,2.20,12,12.83,-128.00,4756.00,10450,20250407,0.00,3980,20241115,162.56,10450,0.00,20250407,4785,118.39,20250401,10450,0.00,20250407,3980,162.56,20241115,5.41,Y,376980,500,48 억,,169352,N,N,4666,N,00,N
20250407,091116,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,10450,2410,1,29.98,11097157280,1090572,58.79,10010,10450,9600,10450,5630,8040,10175.54,1.74,0,-59570,9393,8716,7363,6686,5333,9055,7025,49,2410,500,5300,10,1,9754994,1019,-81.64,2.20,12,11.18,-128.00,4756.00,10450,20250407,0.00,3980,20241115,162.56,10450,0.00,20250407,4785,118.39,20250401,10450,0.00,20250407,3980,162.56,20241115,5.41,Y,376980,500,48 억,,169352,N,N,4666,N,00,N
20250404,161110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8040,1850,1,29.89,13300276300,1853941,145.61,6220,8040,6010,8040,4340,6190,7174.06,2.60,0,-57812,7236,6712,6056,5532,4876,6975,5795,49,1850,500,4080,10,1,9754994,784,-62.81,1.69,12,19.01,-128.00,4756.00,8050,20240523,-0.12,3980,20241115,102.01,8050,-0.12,20250123,4785,68.03,20250401,8050,-0.12,20240523,3980,102.01,20241115,5.24,Y,376980,500,48 억,,253310,N,N,4666,N,00,N
20250404,151122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8040,1850,1,29.89,13280425540,1851472,145.41,6220,8040,6010,8040,4340,6190,7172.91,2.60,0,-57812,7236,6712,6056,5532,4876,6975,5795,49,1850,500,4080,10,1,9754994,784,-62.81,1.69,12,18.98,-128.00,4756.00,8050,20240523,-0.12,3980,20241115,102.01,8050,-0.12,20250123,4785,68.03,20250401,8050,-0.12,20240523,3980,102.01,20241115,5.24,Y,376980,500,48 억,,253310,N,N,3235,N,00,N
20250404,141125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8040,1850,1,29.89,13219683340,1843917,144.82,6220,8040,6010,8040,4340,6190,7169.35,2.60,0,-57812,7236,6712,6056,5532,4876,6975,5795,49,1850,500,4080,10,1,9754994,784,-62.81,1.69,12,18.90,-128.00,4756.00,8050,20240523,-0.12,3980,20241115,102.01,8050,-0.12,20250123,4785,68.03,20250401,8050,-0.12,20240523,3980,102.01,20241115,5.24,Y,376980,500,48 억,,253310,N,N,3235,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 161111 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 10450 2410 1 29.98 23871383850 2323657 125.26 10010 10450 9600 10450 5630 8040 10270.39 1.74 0 -86653 9393 8716 7363 6686 5333 9055 7025 49 2410 500 5300 10 1 9754994 1019 -81.64 2.20 12 23.82 -128.00 4756.00 10450 20250407 0.00 3980 20241115 162.56 10450 0.00 20250407 4785 118.39 20250401 10450 0.00 20250407 3980 162.56 20241115 5.41 Y 376980 500 48 억 169352 N N 2597 N 00 N
3 20250407 151118 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 10450 2410 1 29.98 13423578080 1313196 70.79 10010 10450 9600 10450 5630 8040 10222.07 1.74 0 -59573 9393 8716 7363 6686 5333 9055 7025 49 2410 500 5300 10 1 9754994 1019 -81.64 2.20 12 13.46 -128.00 4756.00 10450 20250407 0.00 3980 20241115 162.56 10450 0.00 20250407 4785 118.39 20250401 10450 0.00 20250407 3980 162.56 20241115 5.41 Y 376980 500 48 억 169352 N N 4666 N 00 N
4 20250407 141116 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 10450 2410 1 29.98 13369687430 1308039 70.51 10010 10450 9600 10450 5630 8040 10221.17 1.74 0 -59573 9393 8716 7363 6686 5333 9055 7025 49 2410 500 5300 10 1 9754994 1019 -81.64 2.20 12 13.41 -128.00 4756.00 10450 20250407 0.00 3980 20241115 162.56 10450 0.00 20250407 4785 118.39 20250401 10450 0.00 20250407 3980 162.56 20241115 5.41 Y 376980 500 48 억 169352 N N 4666 N 00 N
5 20250407 131114 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 10450 2410 1 29.98 13174126130 1289325 69.51 10010 10450 9600 10450 5630 8040 10217.85 1.74 0 -59572 9393 8716 7363 6686 5333 9055 7025 49 2410 500 5300 10 1 9754994 1019 -81.64 2.20 12 13.22 -128.00 4756.00 10450 20250407 0.00 3980 20241115 162.56 10450 0.00 20250407 4785 118.39 20250401 10450 0.00 20250407 3980 162.56 20241115 5.41 Y 376980 500 48 억 169352 N N 4666 N 00 N
6 20250407 121110 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 10450 2410 1 29.98 13070932380 1279450 68.97 10010 10450 9600 10450 5630 8040 10216.06 1.74 0 -59572 9393 8716 7363 6686 5333 9055 7025 49 2410 500 5300 10 1 9754994 1019 -81.64 2.20 12 13.12 -128.00 4756.00 10450 20250407 0.00 3980 20241115 162.56 10450 0.00 20250407 4785 118.39 20250401 10450 0.00 20250407 3980 162.56 20241115 5.41 Y 376980 500 48 억 169352 N N 4666 N 00 N
7 20250407 111114 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 10450 2410 1 29.98 12986193330 1271341 68.54 10010 10450 9600 10450 5630 8040 10214.57 1.74 0 -59572 9393 8716 7363 6686 5333 9055 7025 49 2410 500 5300 10 1 9754994 1019 -81.64 2.20 12 13.03 -128.00 4756.00 10450 20250407 0.00 3980 20241115 162.56 10450 0.00 20250407 4785 118.39 20250401 10450 0.00 20250407 3980 162.56 20241115 5.41 Y 376980 500 48 억 169352 N N 4666 N 00 N
8 20250407 101115 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 10450 2410 1 29.98 12780014830 1251611 67.47 10010 10450 9600 10450 5630 8040 10210.85 1.74 0 -59571 9393 8716 7363 6686 5333 9055 7025 49 2410 500 5300 10 1 9754994 1019 -81.64 2.20 12 12.83 -128.00 4756.00 10450 20250407 0.00 3980 20241115 162.56 10450 0.00 20250407 4785 118.39 20250401 10450 0.00 20250407 3980 162.56 20241115 5.41 Y 376980 500 48 억 169352 N N 4666 N 00 N
9 20250407 091116 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 10450 2410 1 29.98 11097157280 1090572 58.79 10010 10450 9600 10450 5630 8040 10175.54 1.74 0 -59570 9393 8716 7363 6686 5333 9055 7025 49 2410 500 5300 10 1 9754994 1019 -81.64 2.20 12 11.18 -128.00 4756.00 10450 20250407 0.00 3980 20241115 162.56 10450 0.00 20250407 4785 118.39 20250401 10450 0.00 20250407 3980 162.56 20241115 5.41 Y 376980 500 48 억 169352 N N 4666 N 00 N
10 20250404 161110 57 100.00 KOSDAQ IT 서비스 N N N N N 8040 1850 1 29.89 13300276300 1853941 145.61 6220 8040 6010 8040 4340 6190 7174.06 2.60 0 -57812 7236 6712 6056 5532 4876 6975 5795 49 1850 500 4080 10 1 9754994 784 -62.81 1.69 12 19.01 -128.00 4756.00 8050 20240523 -0.12 3980 20241115 102.01 8050 -0.12 20250123 4785 68.03 20250401 8050 -0.12 20240523 3980 102.01 20241115 5.24 Y 376980 500 48 억 253310 N N 4666 N 00 N
11 20250404 151122 57 100.00 KOSDAQ IT 서비스 N N N N N 8040 1850 1 29.89 13280425540 1851472 145.41 6220 8040 6010 8040 4340 6190 7172.91 2.60 0 -57812 7236 6712 6056 5532 4876 6975 5795 49 1850 500 4080 10 1 9754994 784 -62.81 1.69 12 18.98 -128.00 4756.00 8050 20240523 -0.12 3980 20241115 102.01 8050 -0.12 20250123 4785 68.03 20250401 8050 -0.12 20240523 3980 102.01 20241115 5.24 Y 376980 500 48 억 253310 N N 3235 N 00 N
12 20250404 141125 57 100.00 KOSDAQ IT 서비스 N N N N N 8040 1850 1 29.89 13219683340 1843917 144.82 6220 8040 6010 8040 4340 6190 7169.35 2.60 0 -57812 7236 6712 6056 5532 4876 6975 5795 49 1850 500 4080 10 1 9754994 784 -62.81 1.69 12 18.90 -128.00 4756.00 8050 20240523 -0.12 3980 20241115 102.01 8050 -0.12 20250123 4785 68.03 20250401 8050 -0.12 20240523 3980 102.01 20241115 5.24 Y 376980 500 48 억 253310 N N 3235 N 00 N