ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
064850/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
20250404,160533,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6580,150,2,2.33,152945015,23911,75.30,6370,6580,6280,8350,4510,6430,6396.43,6.65,0,4863,6596,6512,6426,6342,6256,6470,6300,61,1920,500,3850,10,1,11410332,751,18.96,1.22,12,0.21,347.00,5400.00,38450,20240924,-82.89,6280,20250404,4.78,8130,-19.07,20250108,6280,4.78,20250404,38450,-82.89,20240924,6280,4.78,20250404,0.89,Y,064850,500,60 억,,758760,N,N,106,N,00,N
20250404,150538,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6430,0,3,0.00,137259225,21498,67.70,6370,6540,6280,8350,4510,6430,6384.74,6.65,0,4414,6596,6512,6426,6342,6256,6470,6300,61,1920,500,3850,10,1,11410332,734,18.53,1.19,12,0.19,347.00,5400.00,38450,20240924,-83.28,6280,20250404,2.39,8130,-20.91,20250108,6280,2.39,20250404,38450,-83.28,20240924,6280,2.39,20250404,0.89,Y,064850,500,60 억,,758760,N,N,0,N,00,N
20250404,140540,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6350,-80,5,-1.24,129526125,20286,63.89,6370,6540,6280,8350,4510,6430,6385.00,6.65,0,3302,6596,6512,6426,6342,6256,6470,6300,61,1920,500,3850,10,1,11410332,725,18.30,1.18,12,0.18,347.00,5400.00,38450,20240924,-83.49,6280,20250404,1.11,8130,-21.89,20250108,6280,1.11,20250404,38450,-83.49,20240924,6280,1.11,20250404,0.89,Y,064850,500,60 억,,758760,N,N,0,N,00,N
20250404,130539,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6390,-40,5,-0.62,114703105,17951,56.53,6370,6540,6280,8350,4510,6430,6389.79,6.65,0,3328,6596,6512,6426,6342,6256,6470,6300,61,1920,500,3850,10,1,11410332,729,18.41,1.18,12,0.16,347.00,5400.00,38450,20240924,-83.38,6280,20250404,1.75,8130,-21.40,20250108,6280,1.75,20250404,38450,-83.38,20240924,6280,1.75,20250404,0.89,Y,064850,500,60 억,,758760,N,N,0,N,00,N
20250404,120534,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6460,30,2,0.47,50112705,7763,24.45,6370,6540,6330,8350,4510,6430,6455.33,6.65,0,812,6596,6512,6426,6342,6256,6470,6300,61,1920,500,3850,10,1,11410332,737,18.62,1.20,12,0.07,347.00,5400.00,38450,20240924,-83.20,6330,20250404,2.05,8130,-20.54,20250108,6330,2.05,20250404,38450,-83.20,20240924,6330,2.05,20250404,0.89,Y,064850,500,60 억,,758760,N,N,0,N,00,N
20250404,110537,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6500,70,2,1.09,29150305,4525,14.25,6370,6540,6330,8350,4510,6430,6442.06,6.65,0,-388,6596,6512,6426,6342,6256,6470,6300,61,1920,500,3850,10,1,11410332,742,18.73,1.20,12,0.04,347.00,5400.00,38450,20240924,-83.09,6330,20250404,2.69,8130,-20.05,20250108,6330,2.69,20250404,38450,-83.09,20240924,6330,2.69,20250404,0.89,Y,064850,500,60 억,,758760,N,N,0,N,00,N
20250404,100537,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6510,80,2,1.24,22419300,3486,10.98,6370,6510,6330,8350,4510,6430,6431.24,6.65,0,-924,6596,6512,6426,6342,6256,6470,6300,61,1920,500,3850,10,1,11410332,743,18.76,1.21,12,0.03,347.00,5400.00,38450,20240924,-83.07,6330,20250404,2.84,8130,-19.93,20250108,6330,2.84,20250404,38450,-83.07,20240924,6330,2.84,20250404,0.89,Y,064850,500,60 억,,758760,N,N,0,N,00,N
20250404,090539,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6330,-100,5,-1.56,3162290,497,1.57,6370,6370,6330,8350,4510,6430,6362.76,6.65,0,-122,6596,6512,6426,6342,6256,6470,6300,61,1920,500,3850,10,1,11410332,722,18.24,1.17,12,0.00,347.00,5400.00,38450,20240924,-83.54,6330,20250404,0.00,8130,-22.14,20250108,6330,0.00,20250404,38450,-83.54,20240924,6330,0.00,20250404,0.89,Y,064850,500,60 억,,758760,N,N,0,N,00,N
20250403,160527,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6430,-120,5,-1.83,203401760,31746,112.40,6510,6510,6340,8510,4590,6550,6407.16,6.61,0,4686,7043,6796,6653,6406,6263,6725,6335,61,1960,500,3930,10,1,11410332,734,18.53,1.19,12,0.28,347.00,5400.00,38450,20240924,-83.28,6330,20240322,1.58,8130,-20.91,20250108,6340,1.42,20250403,38450,-83.28,20240924,6340,1.42,20250403,0.88,Y,064850,500,60 억,,754301,N,N,0,N,00,N
20250403,150533,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6410,-140,5,-2.14,158377520,24676,87.37,6510,6510,6340,8510,4590,6550,6418.28,6.61,0,6353,7043,6796,6653,6406,6263,6725,6335,61,1960,500,3930,10,1,11410332,731,18.47,1.19,12,0.22,347.00,5400.00,38450,20240924,-83.33,6330,20240322,1.26,8130,-21.16,20250108,6340,1.10,20250403,38450,-83.33,20240924,6340,1.10,20250403,0.88,Y,064850,500,60 억,,754301,N,N,0,N,00,N
20250403,140532,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6440,-110,5,-1.68,152632220,23779,84.19,6510,6510,6340,8510,4590,6550,6418.78,6.61,0,7129,7043,6796,6653,6406,6263,6725,6335,61,1960,500,3930,10,1,11410332,735,18.56,1.19,12,0.21,347.00,5400.00,38450,20240924,-83.25,6330,20240322,1.74,8130,-20.79,20250108,6340,1.58,20250403,38450,-83.25,20240924,6340,1.58,20250403,0.88,Y,064850,500,60 억,,754301,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 20250404 160533 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 6580 150 2 2.33 152945015 23911 75.30 6370 6580 6280 8350 4510 6430 6396.43 6.65 0 4863 6596 6512 6426 6342 6256 6470 6300 61 1920 500 3850 10 1 11410332 751 18.96 1.22 12 0.21 347.00 5400.00 38450 20240924 -82.89 6280 20250404 4.78 8130 -19.07 20250108 6280 4.78 20250404 38450 -82.89 20240924 6280 4.78 20250404 0.89 Y 064850 500 60 억 758760 N N 106 N 00 N
3 20250404 150538 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 6430 0 3 0.00 137259225 21498 67.70 6370 6540 6280 8350 4510 6430 6384.74 6.65 0 4414 6596 6512 6426 6342 6256 6470 6300 61 1920 500 3850 10 1 11410332 734 18.53 1.19 12 0.19 347.00 5400.00 38450 20240924 -83.28 6280 20250404 2.39 8130 -20.91 20250108 6280 2.39 20250404 38450 -83.28 20240924 6280 2.39 20250404 0.89 Y 064850 500 60 억 758760 N N 0 N 00 N
4 20250404 140540 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 6350 -80 5 -1.24 129526125 20286 63.89 6370 6540 6280 8350 4510 6430 6385.00 6.65 0 3302 6596 6512 6426 6342 6256 6470 6300 61 1920 500 3850 10 1 11410332 725 18.30 1.18 12 0.18 347.00 5400.00 38450 20240924 -83.49 6280 20250404 1.11 8130 -21.89 20250108 6280 1.11 20250404 38450 -83.49 20240924 6280 1.11 20250404 0.89 Y 064850 500 60 억 758760 N N 0 N 00 N
5 20250404 130539 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 6390 -40 5 -0.62 114703105 17951 56.53 6370 6540 6280 8350 4510 6430 6389.79 6.65 0 3328 6596 6512 6426 6342 6256 6470 6300 61 1920 500 3850 10 1 11410332 729 18.41 1.18 12 0.16 347.00 5400.00 38450 20240924 -83.38 6280 20250404 1.75 8130 -21.40 20250108 6280 1.75 20250404 38450 -83.38 20240924 6280 1.75 20250404 0.89 Y 064850 500 60 억 758760 N N 0 N 00 N
6 20250404 120534 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 6460 30 2 0.47 50112705 7763 24.45 6370 6540 6330 8350 4510 6430 6455.33 6.65 0 812 6596 6512 6426 6342 6256 6470 6300 61 1920 500 3850 10 1 11410332 737 18.62 1.20 12 0.07 347.00 5400.00 38450 20240924 -83.20 6330 20250404 2.05 8130 -20.54 20250108 6330 2.05 20250404 38450 -83.20 20240924 6330 2.05 20250404 0.89 Y 064850 500 60 억 758760 N N 0 N 00 N
7 20250404 110537 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 6500 70 2 1.09 29150305 4525 14.25 6370 6540 6330 8350 4510 6430 6442.06 6.65 0 -388 6596 6512 6426 6342 6256 6470 6300 61 1920 500 3850 10 1 11410332 742 18.73 1.20 12 0.04 347.00 5400.00 38450 20240924 -83.09 6330 20250404 2.69 8130 -20.05 20250108 6330 2.69 20250404 38450 -83.09 20240924 6330 2.69 20250404 0.89 Y 064850 500 60 억 758760 N N 0 N 00 N
8 20250404 100537 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 6510 80 2 1.24 22419300 3486 10.98 6370 6510 6330 8350 4510 6430 6431.24 6.65 0 -924 6596 6512 6426 6342 6256 6470 6300 61 1920 500 3850 10 1 11410332 743 18.76 1.21 12 0.03 347.00 5400.00 38450 20240924 -83.07 6330 20250404 2.84 8130 -19.93 20250108 6330 2.84 20250404 38450 -83.07 20240924 6330 2.84 20250404 0.89 Y 064850 500 60 억 758760 N N 0 N 00 N
9 20250404 090539 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 6330 -100 5 -1.56 3162290 497 1.57 6370 6370 6330 8350 4510 6430 6362.76 6.65 0 -122 6596 6512 6426 6342 6256 6470 6300 61 1920 500 3850 10 1 11410332 722 18.24 1.17 12 0.00 347.00 5400.00 38450 20240924 -83.54 6330 20250404 0.00 8130 -22.14 20250108 6330 0.00 20250404 38450 -83.54 20240924 6330 0.00 20250404 0.89 Y 064850 500 60 억 758760 N N 0 N 00 N
10 20250403 160527 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 6430 -120 5 -1.83 203401760 31746 112.40 6510 6510 6340 8510 4590 6550 6407.16 6.61 0 4686 7043 6796 6653 6406 6263 6725 6335 61 1960 500 3930 10 1 11410332 734 18.53 1.19 12 0.28 347.00 5400.00 38450 20240924 -83.28 6330 20240322 1.58 8130 -20.91 20250108 6340 1.42 20250403 38450 -83.28 20240924 6340 1.42 20250403 0.88 Y 064850 500 60 억 754301 N N 0 N 00 N
11 20250403 150533 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 6410 -140 5 -2.14 158377520 24676 87.37 6510 6510 6340 8510 4590 6550 6418.28 6.61 0 6353 7043 6796 6653 6406 6263 6725 6335 61 1960 500 3930 10 1 11410332 731 18.47 1.19 12 0.22 347.00 5400.00 38450 20240924 -83.33 6330 20240322 1.26 8130 -21.16 20250108 6340 1.10 20250403 38450 -83.33 20240924 6340 1.10 20250403 0.88 Y 064850 500 60 억 754301 N N 0 N 00 N
12 20250403 140532 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 6440 -110 5 -1.68 152632220 23779 84.19 6510 6510 6340 8510 4590 6550 6418.78 6.61 0 7129 7043 6796 6653 6406 6263 6725 6335 61 1960 500 3930 10 1 11410332 735 18.56 1.19 12 0.21 347.00 5400.00 38450 20240924 -83.25 6330 20240322 1.74 8130 -20.79 20250108 6340 1.58 20250403 38450 -83.25 20240924 6340 1.58 20250403 0.88 Y 064850 500 60 억 754301 N N 0 N 00 N