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
462980/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
20250407,161212,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2950,-155,5,-4.99,375449902,125823,230.10,3085,3085,2930,4035,2175,3105,2984.32,0.74,0,-24035,3221,3162,3091,3032,2961,3192,3062,91,930,500,2170,5,1,18234437,538,327.78,8.45,12,0.69,9.00,349.00,6280,20250204,-53.03,2930,20250407,0.68,6280,-53.03,20250204,2930,0.68,20250407,6280,-53.03,20250204,2930,0.68,20250407,0.00,Y,462980,500,91 억,,135288,N,N,3140,N,00,N
20250407,151218,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2955,-150,5,-4.83,351765282,117798,215.42,3085,3085,2930,4035,2175,3105,2986.17,0.74,0,-23628,3221,3162,3091,3032,2961,3192,3062,91,930,500,2170,5,1,18234437,539,328.33,8.47,12,0.65,9.00,349.00,6280,20250204,-52.95,2930,20250407,0.85,6280,-52.95,20250204,2930,0.85,20250407,6280,-52.95,20250204,2930,0.85,20250407,0.00,Y,462980,500,91 억,,135288,N,N,3309,N,00,N
20250407,141217,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2965,-140,5,-4.51,342381267,114625,209.62,3085,3085,2930,4035,2175,3105,2986.97,0.74,0,-23211,3221,3162,3091,3032,2961,3192,3062,91,930,500,2170,5,1,18234437,541,329.44,8.50,12,0.63,9.00,349.00,6280,20250204,-52.79,2930,20250407,1.19,6280,-52.79,20250204,2930,1.19,20250407,6280,-52.79,20250204,2930,1.19,20250407,0.00,Y,462980,500,91 억,,135288,N,N,3309,N,00,N
20250407,131215,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2975,-130,5,-4.19,302162642,101036,184.77,3085,3085,2930,4035,2175,3105,2990.64,0.74,0,-22925,3221,3162,3091,3032,2961,3192,3062,91,930,500,2170,5,1,18234437,542,330.56,8.52,12,0.55,9.00,349.00,6280,20250204,-52.63,2930,20250407,1.54,6280,-52.63,20250204,2930,1.54,20250407,6280,-52.63,20250204,2930,1.54,20250407,0.00,Y,462980,500,91 억,,135288,N,N,3309,N,00,N
20250407,121211,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2975,-130,5,-4.19,272928052,91210,166.80,3085,3085,2930,4035,2175,3105,2992.30,0.74,0,-22511,3221,3162,3091,3032,2961,3192,3062,91,930,500,2170,5,1,18234437,542,330.56,8.52,12,0.50,9.00,349.00,6280,20250204,-52.63,2930,20250407,1.54,6280,-52.63,20250204,2930,1.54,20250407,6280,-52.63,20250204,2930,1.54,20250407,0.00,Y,462980,500,91 억,,135288,N,N,3309,N,00,N
20250407,111215,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2985,-120,5,-3.86,229040757,76423,139.76,3085,3085,2930,4035,2175,3105,2997.01,0.74,0,-21897,3221,3162,3091,3032,2961,3192,3062,91,930,500,2170,5,1,18234437,544,331.67,8.55,12,0.42,9.00,349.00,6280,20250204,-52.47,2930,20250407,1.88,6280,-52.47,20250204,2930,1.88,20250407,6280,-52.47,20250204,2930,1.88,20250407,0.00,Y,462980,500,91 억,,135288,N,N,3309,N,00,N
20250407,101215,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2982,-123,5,-3.96,178888329,59526,108.86,3085,3085,2930,4035,2175,3105,3005.21,0.74,0,-22026,3221,3162,3091,3032,2961,3192,3062,91,930,500,2170,5,1,18234437,544,331.33,8.54,12,0.33,9.00,349.00,6280,20250204,-52.52,2930,20250407,1.77,6280,-52.52,20250204,2930,1.77,20250407,6280,-52.52,20250204,2930,1.77,20250407,0.00,Y,462980,500,91 억,,135288,N,N,3309,N,00,N
20250407,091217,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3060,-45,5,-1.45,38803205,12904,23.60,3085,3085,2930,4035,2175,3105,3007.06,0.74,0,-5671,3221,3162,3091,3032,2961,3192,3062,91,930,500,2170,5,1,18234437,558,340.00,8.77,12,0.07,9.00,349.00,6280,20250204,-51.27,2930,20250407,4.44,6280,-51.27,20250204,2930,4.44,20250407,6280,-51.27,20250204,2930,4.44,20250407,0.00,Y,462980,500,91 억,,135288,N,N,3309,N,00,N
20250404,161210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3105,25,2,0.81,165432049,53956,102.11,3070,3150,3020,4000,2160,3080,3065.90,0.75,0,-2766,3186,3132,3071,3017,2956,3160,3045,91,920,500,2150,5,1,18234437,566,345.00,8.90,12,0.30,9.00,349.00,6280,20250204,-50.56,3010,20250403,3.16,6280,-50.56,20250204,3010,3.16,20250403,6280,-50.56,20250204,3010,3.16,20250403,0.00,Y,462980,500,91 억,,137372,N,N,3309,N,00,N
20250404,151223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3070,-10,5,-0.32,161393489,52655,99.65,3070,3150,3020,4000,2160,3080,3065.11,0.75,0,-2902,3186,3132,3071,3017,2956,3160,3045,91,920,500,2150,5,1,18234437,560,341.11,8.80,12,0.29,9.00,349.00,6280,20250204,-51.11,3010,20250403,1.99,6280,-51.11,20250204,3010,1.99,20250403,6280,-51.11,20250204,3010,1.99,20250403,0.00,Y,462980,500,91 억,,137372,N,N,2647,N,00,N
20250404,141227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3065,-15,5,-0.49,145254829,47390,89.69,3070,3150,3020,4000,2160,3080,3065.09,0.75,0,-3174,3186,3132,3071,3017,2956,3160,3045,91,920,500,2150,5,1,18234437,559,340.56,8.78,12,0.26,9.00,349.00,6280,20250204,-51.19,3010,20250403,1.83,6280,-51.19,20250204,3010,1.83,20250403,6280,-51.19,20250204,3010,1.83,20250403,0.00,Y,462980,500,91 억,,137372,N,N,2647,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 161212 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2950 -155 5 -4.99 375449902 125823 230.10 3085 3085 2930 4035 2175 3105 2984.32 0.74 0 -24035 3221 3162 3091 3032 2961 3192 3062 91 930 500 2170 5 1 18234437 538 327.78 8.45 12 0.69 9.00 349.00 6280 20250204 -53.03 2930 20250407 0.68 6280 -53.03 20250204 2930 0.68 20250407 6280 -53.03 20250204 2930 0.68 20250407 0.00 Y 462980 500 91 억 135288 N N 3140 N 00 N
3 20250407 151218 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2955 -150 5 -4.83 351765282 117798 215.42 3085 3085 2930 4035 2175 3105 2986.17 0.74 0 -23628 3221 3162 3091 3032 2961 3192 3062 91 930 500 2170 5 1 18234437 539 328.33 8.47 12 0.65 9.00 349.00 6280 20250204 -52.95 2930 20250407 0.85 6280 -52.95 20250204 2930 0.85 20250407 6280 -52.95 20250204 2930 0.85 20250407 0.00 Y 462980 500 91 억 135288 N N 3309 N 00 N
4 20250407 141217 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2965 -140 5 -4.51 342381267 114625 209.62 3085 3085 2930 4035 2175 3105 2986.97 0.74 0 -23211 3221 3162 3091 3032 2961 3192 3062 91 930 500 2170 5 1 18234437 541 329.44 8.50 12 0.63 9.00 349.00 6280 20250204 -52.79 2930 20250407 1.19 6280 -52.79 20250204 2930 1.19 20250407 6280 -52.79 20250204 2930 1.19 20250407 0.00 Y 462980 500 91 억 135288 N N 3309 N 00 N
5 20250407 131215 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2975 -130 5 -4.19 302162642 101036 184.77 3085 3085 2930 4035 2175 3105 2990.64 0.74 0 -22925 3221 3162 3091 3032 2961 3192 3062 91 930 500 2170 5 1 18234437 542 330.56 8.52 12 0.55 9.00 349.00 6280 20250204 -52.63 2930 20250407 1.54 6280 -52.63 20250204 2930 1.54 20250407 6280 -52.63 20250204 2930 1.54 20250407 0.00 Y 462980 500 91 억 135288 N N 3309 N 00 N
6 20250407 121211 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2975 -130 5 -4.19 272928052 91210 166.80 3085 3085 2930 4035 2175 3105 2992.30 0.74 0 -22511 3221 3162 3091 3032 2961 3192 3062 91 930 500 2170 5 1 18234437 542 330.56 8.52 12 0.50 9.00 349.00 6280 20250204 -52.63 2930 20250407 1.54 6280 -52.63 20250204 2930 1.54 20250407 6280 -52.63 20250204 2930 1.54 20250407 0.00 Y 462980 500 91 억 135288 N N 3309 N 00 N
7 20250407 111215 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2985 -120 5 -3.86 229040757 76423 139.76 3085 3085 2930 4035 2175 3105 2997.01 0.74 0 -21897 3221 3162 3091 3032 2961 3192 3062 91 930 500 2170 5 1 18234437 544 331.67 8.55 12 0.42 9.00 349.00 6280 20250204 -52.47 2930 20250407 1.88 6280 -52.47 20250204 2930 1.88 20250407 6280 -52.47 20250204 2930 1.88 20250407 0.00 Y 462980 500 91 억 135288 N N 3309 N 00 N
8 20250407 101215 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2982 -123 5 -3.96 178888329 59526 108.86 3085 3085 2930 4035 2175 3105 3005.21 0.74 0 -22026 3221 3162 3091 3032 2961 3192 3062 91 930 500 2170 5 1 18234437 544 331.33 8.54 12 0.33 9.00 349.00 6280 20250204 -52.52 2930 20250407 1.77 6280 -52.52 20250204 2930 1.77 20250407 6280 -52.52 20250204 2930 1.77 20250407 0.00 Y 462980 500 91 억 135288 N N 3309 N 00 N
9 20250407 091217 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 3060 -45 5 -1.45 38803205 12904 23.60 3085 3085 2930 4035 2175 3105 3007.06 0.74 0 -5671 3221 3162 3091 3032 2961 3192 3062 91 930 500 2170 5 1 18234437 558 340.00 8.77 12 0.07 9.00 349.00 6280 20250204 -51.27 2930 20250407 4.44 6280 -51.27 20250204 2930 4.44 20250407 6280 -51.27 20250204 2930 4.44 20250407 0.00 Y 462980 500 91 억 135288 N N 3309 N 00 N
10 20250404 161210 57 100.00 KOSDAQ IT 서비스 N N N N N 3105 25 2 0.81 165432049 53956 102.11 3070 3150 3020 4000 2160 3080 3065.90 0.75 0 -2766 3186 3132 3071 3017 2956 3160 3045 91 920 500 2150 5 1 18234437 566 345.00 8.90 12 0.30 9.00 349.00 6280 20250204 -50.56 3010 20250403 3.16 6280 -50.56 20250204 3010 3.16 20250403 6280 -50.56 20250204 3010 3.16 20250403 0.00 Y 462980 500 91 억 137372 N N 3309 N 00 N
11 20250404 151223 57 100.00 KOSDAQ IT 서비스 N N N N N 3070 -10 5 -0.32 161393489 52655 99.65 3070 3150 3020 4000 2160 3080 3065.11 0.75 0 -2902 3186 3132 3071 3017 2956 3160 3045 91 920 500 2150 5 1 18234437 560 341.11 8.80 12 0.29 9.00 349.00 6280 20250204 -51.11 3010 20250403 1.99 6280 -51.11 20250204 3010 1.99 20250403 6280 -51.11 20250204 3010 1.99 20250403 0.00 Y 462980 500 91 억 137372 N N 2647 N 00 N
12 20250404 141227 57 100.00 KOSDAQ IT 서비스 N N N N N 3065 -15 5 -0.49 145254829 47390 89.69 3070 3150 3020 4000 2160 3080 3065.09 0.75 0 -3174 3186 3132 3071 3017 2956 3160 3045 91 920 500 2150 5 1 18234437 559 340.56 8.78 12 0.26 9.00 349.00 6280 20250204 -51.19 3010 20250403 1.83 6280 -51.19 20250204 3010 1.83 20250403 6280 -51.19 20250204 3010 1.83 20250403 0.00 Y 462980 500 91 억 137372 N N 2647 N 00 N