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
418620/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
20250407,161136,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2410,-180,5,-6.95,296480102,122743,65.69,2600,2600,2360,3365,1815,2590,2415.45,3.79,0,-38988,2763,2676,2543,2456,2323,2720,2500,64,775,500,1760,5,1,12850477,310,-2.24,3.28,12,0.96,-1075.00,734.00,20193,20240329,-88.07,2360,20250407,2.12,6044,-60.13,20250107,2360,2.12,20250407,21000,-88.52,20240711,2360,2.12,20250407,0.13,Y,418620,500,64 억,,487459,N,N,14,N,00,N
20250407,151143,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2400,-190,5,-7.34,292933292,121270,64.91,2600,2600,2360,3365,1815,2590,2415.55,3.79,0,-37976,2763,2676,2543,2456,2323,2720,2500,64,775,500,1760,5,1,12850477,308,-2.23,3.27,12,0.94,-1075.00,734.00,20193,20240329,-88.11,2360,20250407,1.69,6044,-60.29,20250107,2360,1.69,20250407,21000,-88.57,20240711,2360,1.69,20250407,0.13,Y,418620,500,64 억,,487459,N,N,14,N,00,N
20250407,141140,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2425,-165,5,-6.37,266345737,110217,58.99,2600,2600,2360,3365,1815,2590,2416.56,3.79,0,-35537,2763,2676,2543,2456,2323,2720,2500,64,775,500,1760,5,1,12850477,312,-2.26,3.30,12,0.86,-1075.00,734.00,20193,20240329,-87.99,2360,20250407,2.75,6044,-59.88,20250107,2360,2.75,20250407,21000,-88.45,20240711,2360,2.75,20250407,0.13,Y,418620,500,64 억,,487459,N,N,14,N,00,N
20250407,131139,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2415,-175,5,-6.76,227763597,94214,50.43,2600,2600,2360,3365,1815,2590,2417.51,3.79,0,-35113,2763,2676,2543,2456,2323,2720,2500,64,775,500,1760,5,1,12850477,310,-2.25,3.29,12,0.73,-1075.00,734.00,20193,20240329,-88.04,2360,20250407,2.33,6044,-60.04,20250107,2360,2.33,20250407,21000,-88.50,20240711,2360,2.33,20250407,0.13,Y,418620,500,64 억,,487459,N,N,14,N,00,N
20250407,121135,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2420,-170,5,-6.56,207127352,85669,45.85,2600,2600,2360,3365,1815,2590,2417.76,3.79,0,-29721,2763,2676,2543,2456,2323,2720,2500,64,775,500,1760,5,1,12850477,311,-2.25,3.30,12,0.67,-1075.00,734.00,20193,20240329,-88.02,2360,20250407,2.54,6044,-59.96,20250107,2360,2.54,20250407,21000,-88.48,20240711,2360,2.54,20250407,0.13,Y,418620,500,64 억,,487459,N,N,14,N,00,N
20250407,111139,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2420,-170,5,-6.56,193905382,80204,42.93,2600,2600,2360,3365,1815,2590,2417.65,3.79,0,-28333,2763,2676,2543,2456,2323,2720,2500,64,775,500,1760,5,1,12850477,311,-2.25,3.30,12,0.62,-1075.00,734.00,20193,20240329,-88.02,2360,20250407,2.54,6044,-59.96,20250107,2360,2.54,20250407,21000,-88.48,20240711,2360,2.54,20250407,0.13,Y,418620,500,64 억,,487459,N,N,14,N,00,N
20250407,101139,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2380,-210,5,-8.11,163167465,67537,36.15,2600,2600,2360,3365,1815,2590,2415.97,3.79,0,-24069,2763,2676,2543,2456,2323,2720,2500,64,775,500,1760,5,1,12850477,306,-2.21,3.24,12,0.53,-1075.00,734.00,20193,20240329,-88.21,2360,20250407,0.85,6044,-60.62,20250107,2360,0.85,20250407,21000,-88.67,20240711,2360,0.85,20250407,0.13,Y,418620,500,64 억,,487459,N,N,14,N,00,N
20250407,091140,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2415,-175,5,-6.76,42636590,17197,9.20,2600,2600,2405,3365,1815,2590,2479.30,3.79,0,-7445,2763,2676,2543,2456,2323,2720,2500,64,775,500,1760,5,1,12850477,310,-2.25,3.29,12,0.13,-1075.00,734.00,20193,20240329,-88.04,2405,20250407,0.42,6044,-60.04,20250107,2405,0.42,20250407,21000,-88.50,20240711,2405,0.42,20250407,0.13,Y,418620,500,64 억,,487459,N,N,14,N,00,N
20250404,161134,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2590,95,2,3.81,473500991,186515,133.89,2410,2630,2410,3240,1750,2495,2538.65,3.63,0,25358,2755,2625,2555,2425,2355,2590,2390,64,745,500,1690,5,1,12850477,333,-2.41,3.53,12,1.45,-1075.00,734.00,20193,20240329,-87.17,2410,20250404,7.47,6044,-57.15,20250107,2410,7.47,20250404,21000,-87.67,20240711,2410,7.47,20250404,0.13,Y,418620,500,64 억,,466769,N,N,14,N,00,N
20250404,151147,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2550,55,2,2.20,461829246,181987,130.64,2410,2630,2410,3240,1750,2495,2537.70,3.63,0,23673,2755,2625,2555,2425,2355,2590,2390,64,745,500,1690,5,1,12850477,328,-2.37,3.47,12,1.42,-1075.00,734.00,20193,20240329,-87.37,2410,20250404,5.81,6044,-57.81,20250107,2410,5.81,20250404,21000,-87.86,20240711,2410,5.81,20250404,0.13,Y,418620,500,64 억,,466769,N,N,0,N,00,N
20250404,141150,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2470,-25,5,-1.00,428713376,168725,121.12,2410,2630,2410,3240,1750,2495,2540.90,3.63,0,18018,2755,2625,2555,2425,2355,2590,2390,64,745,500,1690,5,1,12850477,317,-2.30,3.37,12,1.31,-1075.00,734.00,20193,20240329,-87.77,2410,20250404,2.49,6044,-59.13,20250107,2410,2.49,20250404,21000,-88.24,20240711,2410,2.49,20250404,0.13,Y,418620,500,64 억,,466769,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 161136 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2410 -180 5 -6.95 296480102 122743 65.69 2600 2600 2360 3365 1815 2590 2415.45 3.79 0 -38988 2763 2676 2543 2456 2323 2720 2500 64 775 500 1760 5 1 12850477 310 -2.24 3.28 12 0.96 -1075.00 734.00 20193 20240329 -88.07 2360 20250407 2.12 6044 -60.13 20250107 2360 2.12 20250407 21000 -88.52 20240711 2360 2.12 20250407 0.13 Y 418620 500 64 억 487459 N N 14 N 00 N
3 20250407 151143 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2400 -190 5 -7.34 292933292 121270 64.91 2600 2600 2360 3365 1815 2590 2415.55 3.79 0 -37976 2763 2676 2543 2456 2323 2720 2500 64 775 500 1760 5 1 12850477 308 -2.23 3.27 12 0.94 -1075.00 734.00 20193 20240329 -88.11 2360 20250407 1.69 6044 -60.29 20250107 2360 1.69 20250407 21000 -88.57 20240711 2360 1.69 20250407 0.13 Y 418620 500 64 억 487459 N N 14 N 00 N
4 20250407 141140 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2425 -165 5 -6.37 266345737 110217 58.99 2600 2600 2360 3365 1815 2590 2416.56 3.79 0 -35537 2763 2676 2543 2456 2323 2720 2500 64 775 500 1760 5 1 12850477 312 -2.26 3.30 12 0.86 -1075.00 734.00 20193 20240329 -87.99 2360 20250407 2.75 6044 -59.88 20250107 2360 2.75 20250407 21000 -88.45 20240711 2360 2.75 20250407 0.13 Y 418620 500 64 억 487459 N N 14 N 00 N
5 20250407 131139 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2415 -175 5 -6.76 227763597 94214 50.43 2600 2600 2360 3365 1815 2590 2417.51 3.79 0 -35113 2763 2676 2543 2456 2323 2720 2500 64 775 500 1760 5 1 12850477 310 -2.25 3.29 12 0.73 -1075.00 734.00 20193 20240329 -88.04 2360 20250407 2.33 6044 -60.04 20250107 2360 2.33 20250407 21000 -88.50 20240711 2360 2.33 20250407 0.13 Y 418620 500 64 억 487459 N N 14 N 00 N
6 20250407 121135 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2420 -170 5 -6.56 207127352 85669 45.85 2600 2600 2360 3365 1815 2590 2417.76 3.79 0 -29721 2763 2676 2543 2456 2323 2720 2500 64 775 500 1760 5 1 12850477 311 -2.25 3.30 12 0.67 -1075.00 734.00 20193 20240329 -88.02 2360 20250407 2.54 6044 -59.96 20250107 2360 2.54 20250407 21000 -88.48 20240711 2360 2.54 20250407 0.13 Y 418620 500 64 억 487459 N N 14 N 00 N
7 20250407 111139 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2420 -170 5 -6.56 193905382 80204 42.93 2600 2600 2360 3365 1815 2590 2417.65 3.79 0 -28333 2763 2676 2543 2456 2323 2720 2500 64 775 500 1760 5 1 12850477 311 -2.25 3.30 12 0.62 -1075.00 734.00 20193 20240329 -88.02 2360 20250407 2.54 6044 -59.96 20250107 2360 2.54 20250407 21000 -88.48 20240711 2360 2.54 20250407 0.13 Y 418620 500 64 억 487459 N N 14 N 00 N
8 20250407 101139 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2380 -210 5 -8.11 163167465 67537 36.15 2600 2600 2360 3365 1815 2590 2415.97 3.79 0 -24069 2763 2676 2543 2456 2323 2720 2500 64 775 500 1760 5 1 12850477 306 -2.21 3.24 12 0.53 -1075.00 734.00 20193 20240329 -88.21 2360 20250407 0.85 6044 -60.62 20250107 2360 0.85 20250407 21000 -88.67 20240711 2360 0.85 20250407 0.13 Y 418620 500 64 억 487459 N N 14 N 00 N
9 20250407 091140 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2415 -175 5 -6.76 42636590 17197 9.20 2600 2600 2405 3365 1815 2590 2479.30 3.79 0 -7445 2763 2676 2543 2456 2323 2720 2500 64 775 500 1760 5 1 12850477 310 -2.25 3.29 12 0.13 -1075.00 734.00 20193 20240329 -88.04 2405 20250407 0.42 6044 -60.04 20250107 2405 0.42 20250407 21000 -88.50 20240711 2405 0.42 20250407 0.13 Y 418620 500 64 억 487459 N N 14 N 00 N
10 20250404 161134 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2590 95 2 3.81 473500991 186515 133.89 2410 2630 2410 3240 1750 2495 2538.65 3.63 0 25358 2755 2625 2555 2425 2355 2590 2390 64 745 500 1690 5 1 12850477 333 -2.41 3.53 12 1.45 -1075.00 734.00 20193 20240329 -87.17 2410 20250404 7.47 6044 -57.15 20250107 2410 7.47 20250404 21000 -87.67 20240711 2410 7.47 20250404 0.13 Y 418620 500 64 억 466769 N N 14 N 00 N
11 20250404 151147 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2550 55 2 2.20 461829246 181987 130.64 2410 2630 2410 3240 1750 2495 2537.70 3.63 0 23673 2755 2625 2555 2425 2355 2590 2390 64 745 500 1690 5 1 12850477 328 -2.37 3.47 12 1.42 -1075.00 734.00 20193 20240329 -87.37 2410 20250404 5.81 6044 -57.81 20250107 2410 5.81 20250404 21000 -87.86 20240711 2410 5.81 20250404 0.13 Y 418620 500 64 억 466769 N N 0 N 00 N
12 20250404 141150 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2470 -25 5 -1.00 428713376 168725 121.12 2410 2630 2410 3240 1750 2495 2540.90 3.63 0 18018 2755 2625 2555 2425 2355 2590 2390 64 745 500 1690 5 1 12850477 317 -2.30 3.37 12 1.31 -1075.00 734.00 20193 20240329 -87.77 2410 20250404 2.49 6044 -59.13 20250107 2410 2.49 20250404 21000 -88.24 20240711 2410 2.49 20250404 0.13 Y 418620 500 64 억 466769 N N 0 N 00 N