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
322510/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
20250407,161034,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5970,-650,5,-9.82,689035280,112903,179.99,6350,6440,5960,8600,4640,6620,6103.34,1.27,0,-14286,6900,6760,6530,6390,6160,6830,6460,26,1980,100,4630,10,1,25528892,1524,-9.77,3.09,12,0.44,-611.00,1935.00,14091,20240625,-57.63,5960,20250407,0.17,9700,-38.45,20250107,5960,0.17,20250407,18280,-67.34,20240625,5960,0.17,20250407,0.00,Y,322510,100,25 억,,323043,N,N,10042,N,00,N
20250407,151040,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6000,-620,5,-9.37,601807460,98317,156.74,6350,6440,6000,8600,4640,6620,6121.09,1.27,0,-12505,6900,6760,6530,6390,6160,6830,6460,26,1980,100,4630,10,1,25528892,1532,-9.82,3.10,12,0.39,-611.00,1935.00,14091,20240625,-57.42,6000,20250407,0.00,9700,-38.14,20250107,6000,0.00,20250407,18280,-67.18,20240625,6000,0.00,20250407,0.00,Y,322510,100,25 억,,323043,N,N,2855,N,00,N
20250407,141038,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6060,-560,5,-8.46,485015270,78926,125.83,6350,6440,6010,8600,4640,6620,6145.19,1.27,0,-12671,6900,6760,6530,6390,6160,6830,6460,26,1980,100,4630,10,1,25528892,1547,-9.92,3.13,12,0.31,-611.00,1935.00,14091,20240625,-56.99,6010,20250407,0.83,9700,-37.53,20250107,6010,0.83,20250407,18280,-66.85,20240625,6010,0.83,20250407,0.00,Y,322510,100,25 억,,323043,N,N,2855,N,00,N
20250407,131036,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6120,-500,5,-7.55,416248640,67564,107.71,6350,6440,6040,8600,4640,6620,6160.81,1.27,0,-7662,6900,6760,6530,6390,6160,6830,6460,26,1980,100,4630,10,1,25528892,1562,-10.02,3.16,12,0.26,-611.00,1935.00,14091,20240625,-56.57,6040,20250407,1.32,9700,-36.91,20250107,6040,1.32,20250407,18280,-66.52,20240625,6040,1.32,20250407,0.00,Y,322510,100,25 억,,323043,N,N,2855,N,00,N
20250407,121032,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6080,-540,5,-8.16,371310010,60166,95.92,6350,6440,6040,8600,4640,6620,6171.43,1.27,0,-6127,6900,6760,6530,6390,6160,6830,6460,26,1980,100,4630,10,1,25528892,1552,-9.95,3.14,12,0.24,-611.00,1935.00,14091,20240625,-56.85,6040,20250407,0.66,9700,-37.32,20250107,6040,0.66,20250407,18280,-66.74,20240625,6040,0.66,20250407,0.00,Y,322510,100,25 억,,323043,N,N,2855,N,00,N
20250407,111036,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6150,-470,5,-7.10,303292060,49029,78.16,6350,6440,6040,8600,4640,6620,6185.97,1.27,0,-439,6900,6760,6530,6390,6160,6830,6460,26,1980,100,4630,10,1,25528892,1570,-10.07,3.18,12,0.19,-611.00,1935.00,14091,20240625,-56.36,6040,20250407,1.82,9700,-36.60,20250107,6040,1.82,20250407,18280,-66.36,20240625,6040,1.82,20250407,0.00,Y,322510,100,25 억,,323043,N,N,2855,N,00,N
20250407,101037,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6140,-480,5,-7.25,196523370,31656,50.47,6350,6440,6040,8600,4640,6620,6208.09,1.27,0,-8500,6900,6760,6530,6390,6160,6830,6460,26,1980,100,4630,10,1,25528892,1567,-10.05,3.17,12,0.12,-611.00,1935.00,14091,20240625,-56.43,6040,20250407,1.66,9700,-36.70,20250107,6040,1.66,20250407,18280,-66.41,20240625,6040,1.66,20250407,0.00,Y,322510,100,25 억,,323043,N,N,2855,N,00,N
20250407,091038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6230,-390,5,-5.89,51846290,8234,13.13,6350,6440,6220,8600,4640,6620,6296.61,1.27,0,-1523,6900,6760,6530,6390,6160,6830,6460,26,1980,100,4630,10,1,25528892,1590,-10.20,3.22,12,0.03,-611.00,1935.00,14091,20240625,-55.79,6210,20250403,0.32,9700,-35.77,20250107,6210,0.32,20250403,18280,-65.92,20240625,6210,0.32,20250403,0.00,Y,322510,100,25 억,,323043,N,N,2855,N,00,N
20250404,161033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6620,90,2,1.38,405026425,62726,96.43,6300,6670,6300,8480,4580,6530,6457.00,1.20,0,6242,7116,6822,6516,6222,5916,6970,6370,26,1950,100,4570,10,1,25528892,1690,-10.83,3.42,12,0.25,-611.00,1935.00,14091,20240625,-53.02,6210,20250403,6.60,9700,-31.75,20250107,6210,6.60,20250403,18280,-63.79,20240625,6210,6.60,20250403,0.00,Y,322510,100,25 억,,306997,N,N,2855,N,00,N
20250404,151043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6620,90,2,1.38,399147385,61837,95.06,6300,6670,6300,8480,4580,6530,6454.83,1.20,0,6490,7116,6822,6516,6222,5916,6970,6370,26,1950,100,4570,10,1,25528892,1690,-10.83,3.42,12,0.24,-611.00,1935.00,14091,20240625,-53.02,6210,20250403,6.60,9700,-31.75,20250107,6210,6.60,20250403,18280,-63.79,20240625,6210,6.60,20250403,0.00,Y,322510,100,25 억,,306997,N,N,9219,N,00,N
20250404,141046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6390,-140,5,-2.14,350928515,54339,83.54,6300,6670,6300,8480,4580,6530,6458.13,1.20,0,2771,7116,6822,6516,6222,5916,6970,6370,26,1950,100,4570,10,1,25528892,1631,-10.46,3.30,12,0.21,-611.00,1935.00,14091,20240625,-54.65,6210,20250403,2.90,9700,-34.12,20250107,6210,2.90,20250403,18280,-65.04,20240625,6210,2.90,20250403,0.00,Y,322510,100,25 억,,306997,N,N,9219,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 161034 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 5970 -650 5 -9.82 689035280 112903 179.99 6350 6440 5960 8600 4640 6620 6103.34 1.27 0 -14286 6900 6760 6530 6390 6160 6830 6460 26 1980 100 4630 10 1 25528892 1524 -9.77 3.09 12 0.44 -611.00 1935.00 14091 20240625 -57.63 5960 20250407 0.17 9700 -38.45 20250107 5960 0.17 20250407 18280 -67.34 20240625 5960 0.17 20250407 0.00 Y 322510 100 25 억 323043 N N 10042 N 00 N
3 20250407 151040 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 6000 -620 5 -9.37 601807460 98317 156.74 6350 6440 6000 8600 4640 6620 6121.09 1.27 0 -12505 6900 6760 6530 6390 6160 6830 6460 26 1980 100 4630 10 1 25528892 1532 -9.82 3.10 12 0.39 -611.00 1935.00 14091 20240625 -57.42 6000 20250407 0.00 9700 -38.14 20250107 6000 0.00 20250407 18280 -67.18 20240625 6000 0.00 20250407 0.00 Y 322510 100 25 억 323043 N N 2855 N 00 N
4 20250407 141038 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 6060 -560 5 -8.46 485015270 78926 125.83 6350 6440 6010 8600 4640 6620 6145.19 1.27 0 -12671 6900 6760 6530 6390 6160 6830 6460 26 1980 100 4630 10 1 25528892 1547 -9.92 3.13 12 0.31 -611.00 1935.00 14091 20240625 -56.99 6010 20250407 0.83 9700 -37.53 20250107 6010 0.83 20250407 18280 -66.85 20240625 6010 0.83 20250407 0.00 Y 322510 100 25 억 323043 N N 2855 N 00 N
5 20250407 131036 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 6120 -500 5 -7.55 416248640 67564 107.71 6350 6440 6040 8600 4640 6620 6160.81 1.27 0 -7662 6900 6760 6530 6390 6160 6830 6460 26 1980 100 4630 10 1 25528892 1562 -10.02 3.16 12 0.26 -611.00 1935.00 14091 20240625 -56.57 6040 20250407 1.32 9700 -36.91 20250107 6040 1.32 20250407 18280 -66.52 20240625 6040 1.32 20250407 0.00 Y 322510 100 25 억 323043 N N 2855 N 00 N
6 20250407 121032 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 6080 -540 5 -8.16 371310010 60166 95.92 6350 6440 6040 8600 4640 6620 6171.43 1.27 0 -6127 6900 6760 6530 6390 6160 6830 6460 26 1980 100 4630 10 1 25528892 1552 -9.95 3.14 12 0.24 -611.00 1935.00 14091 20240625 -56.85 6040 20250407 0.66 9700 -37.32 20250107 6040 0.66 20250407 18280 -66.74 20240625 6040 0.66 20250407 0.00 Y 322510 100 25 억 323043 N N 2855 N 00 N
7 20250407 111036 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 6150 -470 5 -7.10 303292060 49029 78.16 6350 6440 6040 8600 4640 6620 6185.97 1.27 0 -439 6900 6760 6530 6390 6160 6830 6460 26 1980 100 4630 10 1 25528892 1570 -10.07 3.18 12 0.19 -611.00 1935.00 14091 20240625 -56.36 6040 20250407 1.82 9700 -36.60 20250107 6040 1.82 20250407 18280 -66.36 20240625 6040 1.82 20250407 0.00 Y 322510 100 25 억 323043 N N 2855 N 00 N
8 20250407 101037 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 6140 -480 5 -7.25 196523370 31656 50.47 6350 6440 6040 8600 4640 6620 6208.09 1.27 0 -8500 6900 6760 6530 6390 6160 6830 6460 26 1980 100 4630 10 1 25528892 1567 -10.05 3.17 12 0.12 -611.00 1935.00 14091 20240625 -56.43 6040 20250407 1.66 9700 -36.70 20250107 6040 1.66 20250407 18280 -66.41 20240625 6040 1.66 20250407 0.00 Y 322510 100 25 억 323043 N N 2855 N 00 N
9 20250407 091038 57 100.00 KOSDAQ IT 서비스 N N N N N 6230 -390 5 -5.89 51846290 8234 13.13 6350 6440 6220 8600 4640 6620 6296.61 1.27 0 -1523 6900 6760 6530 6390 6160 6830 6460 26 1980 100 4630 10 1 25528892 1590 -10.20 3.22 12 0.03 -611.00 1935.00 14091 20240625 -55.79 6210 20250403 0.32 9700 -35.77 20250107 6210 0.32 20250403 18280 -65.92 20240625 6210 0.32 20250403 0.00 Y 322510 100 25 억 323043 N N 2855 N 00 N
10 20250404 161033 57 100.00 KOSDAQ IT 서비스 N N N N N 6620 90 2 1.38 405026425 62726 96.43 6300 6670 6300 8480 4580 6530 6457.00 1.20 0 6242 7116 6822 6516 6222 5916 6970 6370 26 1950 100 4570 10 1 25528892 1690 -10.83 3.42 12 0.25 -611.00 1935.00 14091 20240625 -53.02 6210 20250403 6.60 9700 -31.75 20250107 6210 6.60 20250403 18280 -63.79 20240625 6210 6.60 20250403 0.00 Y 322510 100 25 억 306997 N N 2855 N 00 N
11 20250404 151043 57 100.00 KOSDAQ IT 서비스 N N N N N 6620 90 2 1.38 399147385 61837 95.06 6300 6670 6300 8480 4580 6530 6454.83 1.20 0 6490 7116 6822 6516 6222 5916 6970 6370 26 1950 100 4570 10 1 25528892 1690 -10.83 3.42 12 0.24 -611.00 1935.00 14091 20240625 -53.02 6210 20250403 6.60 9700 -31.75 20250107 6210 6.60 20250403 18280 -63.79 20240625 6210 6.60 20250403 0.00 Y 322510 100 25 억 306997 N N 9219 N 00 N
12 20250404 141046 57 100.00 KOSDAQ IT 서비스 N N N N N 6390 -140 5 -2.14 350928515 54339 83.54 6300 6670 6300 8480 4580 6530 6458.13 1.20 0 2771 7116 6822 6516 6222 5916 6970 6370 26 1950 100 4570 10 1 25528892 1631 -10.46 3.30 12 0.21 -611.00 1935.00 14091 20240625 -54.65 6210 20250403 2.90 9700 -34.12 20250107 6210 2.90 20250403 18280 -65.04 20240625 6210 2.90 20250403 0.00 Y 322510 100 25 억 306997 N N 9219 N 00 N