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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,161102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7060,450,2,6.81,644131455,91983,106.90,6880,7250,6660,8590,4630,6610,7002.69,1.62,0,1404,7043,6826,6513,6296,5983,6935,6405,26,1980,100,4620,10,1,25528892,1802,-11.55,3.65,12,0.36,-611.00,1935.00,14091,20240625,-49.90,5800,20250409,21.72,9700,-27.22,20250107,5800,21.72,20250409,18280,-61.38,20240625,5800,21.72,20250409,0.00,Y,322510,100,25 억,,414163,N,N,6587,N,00,N
20250414,151112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7000,390,2,5.90,601728845,85971,99.92,6880,7250,6660,8590,4630,6610,6999.21,1.62,0,2419,7043,6826,6513,6296,5983,6935,6405,26,1980,100,4620,10,1,25528892,1787,-11.46,3.62,12,0.34,-611.00,1935.00,14091,20240625,-50.32,5800,20250409,20.69,9700,-27.84,20250107,5800,20.69,20250409,18280,-61.71,20240625,5800,20.69,20250409,0.00,Y,322510,100,25 억,,414163,N,N,12191,N,00,N
20250414,141111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7050,440,2,6.66,549959825,78597,91.35,6880,7250,6660,8590,4630,6610,6997.21,1.62,0,2308,7043,6826,6513,6296,5983,6935,6405,26,1980,100,4620,10,1,25528892,1800,-11.54,3.64,12,0.31,-611.00,1935.00,14091,20240625,-49.97,5800,20250409,21.55,9700,-27.32,20250107,5800,21.55,20250409,18280,-61.43,20240625,5800,21.55,20250409,0.00,Y,322510,100,25 억,,414163,N,N,12191,N,00,N
20250414,131109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7060,450,2,6.81,523421625,74836,86.97,6880,7250,6660,8590,4630,6610,6994.25,1.62,0,3591,7043,6826,6513,6296,5983,6935,6405,26,1980,100,4620,10,1,25528892,1802,-11.55,3.65,12,0.29,-611.00,1935.00,14091,20240625,-49.90,5800,20250409,21.72,9700,-27.22,20250107,5800,21.72,20250409,18280,-61.38,20240625,5800,21.72,20250409,0.00,Y,322510,100,25 억,,414163,N,N,12191,N,00,N
20250414,121112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7090,480,2,7.26,479860775,68663,79.80,6880,7250,6660,8590,4630,6610,6988.64,1.62,0,2850,7043,6826,6513,6296,5983,6935,6405,26,1980,100,4620,10,1,25528892,1810,-11.60,3.66,12,0.27,-611.00,1935.00,14091,20240625,-49.68,5800,20250409,22.24,9700,-26.91,20250107,5800,22.24,20250409,18280,-61.21,20240625,5800,22.24,20250409,0.00,Y,322510,100,25 억,,414163,N,N,12191,N,00,N
20250414,111105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7070,460,2,6.96,441668775,63266,73.53,6880,7250,6660,8590,4630,6610,6981.14,1.62,0,1133,7043,6826,6513,6296,5983,6935,6405,26,1980,100,4620,10,1,25528892,1805,-11.57,3.65,12,0.25,-611.00,1935.00,14091,20240625,-49.83,5800,20250409,21.90,9700,-27.11,20250107,5800,21.90,20250409,18280,-61.32,20240625,5800,21.90,20250409,0.00,Y,322510,100,25 억,,414163,N,N,12191,N,00,N
20250414,101108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6990,380,2,5.75,208971200,30483,35.43,6880,6990,6660,8590,4630,6610,6855.34,1.62,0,1090,7043,6826,6513,6296,5983,6935,6405,26,1980,100,4620,10,1,25528892,1784,-11.44,3.61,12,0.12,-611.00,1935.00,14091,20240625,-50.39,5800,20250409,20.52,9700,-27.94,20250107,5800,20.52,20250409,18280,-61.76,20240625,5800,20.52,20250409,0.00,Y,322510,100,25 억,,414163,N,N,12191,N,00,N
20250414,091109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6680,70,2,1.06,38761980,5758,6.69,6880,6880,6660,8590,4630,6610,6731.85,1.62,0,-851,7043,6826,6513,6296,5983,6935,6405,26,1980,100,4620,10,1,25528892,1705,-10.93,3.45,12,0.02,-611.00,1935.00,14091,20240625,-52.59,5800,20250409,15.17,9700,-31.13,20250107,5800,15.17,20250409,18280,-63.46,20240625,5800,15.17,20250409,0.00,Y,322510,100,25 억,,414163,N,N,12191,N,00,N
20250411,161057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6610,280,2,4.42,559649355,86044,154.46,6200,6730,6200,8220,4440,6330,6504.22,1.58,0,9330,6583,6456,6323,6196,6063,6390,6130,26,1890,100,4430,10,1,25528892,1687,-10.82,3.42,12,0.34,-611.00,1935.00,14091,20240625,-53.09,5800,20250409,13.97,9700,-31.86,20250107,5800,13.97,20250409,18280,-63.84,20240625,5800,13.97,20250409,0.00,Y,322510,100,25 억,,404535,N,N,12191,N,00,N
20250411,151107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6720,390,2,6.16,493677255,76094,136.60,6200,6730,6200,8220,4440,6330,6487.73,1.58,0,4541,6583,6456,6323,6196,6063,6390,6130,26,1890,100,4430,10,1,25528892,1716,-11.00,3.47,12,0.30,-611.00,1935.00,14091,20240625,-52.31,5800,20250409,15.86,9700,-30.72,20250107,5800,15.86,20250409,18280,-63.24,20240625,5800,15.86,20250409,0.00,Y,322510,100,25 억,,404535,N,N,5871,N,00,N
20250411,141105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6660,330,2,5.21,444631985,68749,123.41,6200,6670,6200,8220,4440,6330,6467.47,1.58,0,3286,6583,6456,6323,6196,6063,6390,6130,26,1890,100,4430,10,1,25528892,1700,-10.90,3.44,12,0.27,-611.00,1935.00,14091,20240625,-52.74,5800,20250409,14.83,9700,-31.34,20250107,5800,14.83,20250409,18280,-63.57,20240625,5800,14.83,20250409,0.00,Y,322510,100,25 억,,404535,N,N,5871,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 20250414 161102 57 100.00 KOSDAQ IT 서비스 N N N N N 7060 450 2 6.81 644131455 91983 106.90 6880 7250 6660 8590 4630 6610 7002.69 1.62 0 1404 7043 6826 6513 6296 5983 6935 6405 26 1980 100 4620 10 1 25528892 1802 -11.55 3.65 12 0.36 -611.00 1935.00 14091 20240625 -49.90 5800 20250409 21.72 9700 -27.22 20250107 5800 21.72 20250409 18280 -61.38 20240625 5800 21.72 20250409 0.00 Y 322510 100 25 억 414163 N N 6587 N 00 N
3 20250414 151112 57 100.00 KOSDAQ IT 서비스 N N N N N 7000 390 2 5.90 601728845 85971 99.92 6880 7250 6660 8590 4630 6610 6999.21 1.62 0 2419 7043 6826 6513 6296 5983 6935 6405 26 1980 100 4620 10 1 25528892 1787 -11.46 3.62 12 0.34 -611.00 1935.00 14091 20240625 -50.32 5800 20250409 20.69 9700 -27.84 20250107 5800 20.69 20250409 18280 -61.71 20240625 5800 20.69 20250409 0.00 Y 322510 100 25 억 414163 N N 12191 N 00 N
4 20250414 141111 57 100.00 KOSDAQ IT 서비스 N N N N N 7050 440 2 6.66 549959825 78597 91.35 6880 7250 6660 8590 4630 6610 6997.21 1.62 0 2308 7043 6826 6513 6296 5983 6935 6405 26 1980 100 4620 10 1 25528892 1800 -11.54 3.64 12 0.31 -611.00 1935.00 14091 20240625 -49.97 5800 20250409 21.55 9700 -27.32 20250107 5800 21.55 20250409 18280 -61.43 20240625 5800 21.55 20250409 0.00 Y 322510 100 25 억 414163 N N 12191 N 00 N
5 20250414 131109 57 100.00 KOSDAQ IT 서비스 N N N N N 7060 450 2 6.81 523421625 74836 86.97 6880 7250 6660 8590 4630 6610 6994.25 1.62 0 3591 7043 6826 6513 6296 5983 6935 6405 26 1980 100 4620 10 1 25528892 1802 -11.55 3.65 12 0.29 -611.00 1935.00 14091 20240625 -49.90 5800 20250409 21.72 9700 -27.22 20250107 5800 21.72 20250409 18280 -61.38 20240625 5800 21.72 20250409 0.00 Y 322510 100 25 억 414163 N N 12191 N 00 N
6 20250414 121112 57 100.00 KOSDAQ IT 서비스 N N N N N 7090 480 2 7.26 479860775 68663 79.80 6880 7250 6660 8590 4630 6610 6988.64 1.62 0 2850 7043 6826 6513 6296 5983 6935 6405 26 1980 100 4620 10 1 25528892 1810 -11.60 3.66 12 0.27 -611.00 1935.00 14091 20240625 -49.68 5800 20250409 22.24 9700 -26.91 20250107 5800 22.24 20250409 18280 -61.21 20240625 5800 22.24 20250409 0.00 Y 322510 100 25 억 414163 N N 12191 N 00 N
7 20250414 111105 57 100.00 KOSDAQ IT 서비스 N N N N N 7070 460 2 6.96 441668775 63266 73.53 6880 7250 6660 8590 4630 6610 6981.14 1.62 0 1133 7043 6826 6513 6296 5983 6935 6405 26 1980 100 4620 10 1 25528892 1805 -11.57 3.65 12 0.25 -611.00 1935.00 14091 20240625 -49.83 5800 20250409 21.90 9700 -27.11 20250107 5800 21.90 20250409 18280 -61.32 20240625 5800 21.90 20250409 0.00 Y 322510 100 25 억 414163 N N 12191 N 00 N
8 20250414 101108 57 100.00 KOSDAQ IT 서비스 N N N N N 6990 380 2 5.75 208971200 30483 35.43 6880 6990 6660 8590 4630 6610 6855.34 1.62 0 1090 7043 6826 6513 6296 5983 6935 6405 26 1980 100 4620 10 1 25528892 1784 -11.44 3.61 12 0.12 -611.00 1935.00 14091 20240625 -50.39 5800 20250409 20.52 9700 -27.94 20250107 5800 20.52 20250409 18280 -61.76 20240625 5800 20.52 20250409 0.00 Y 322510 100 25 억 414163 N N 12191 N 00 N
9 20250414 091109 57 100.00 KOSDAQ IT 서비스 N N N N N 6680 70 2 1.06 38761980 5758 6.69 6880 6880 6660 8590 4630 6610 6731.85 1.62 0 -851 7043 6826 6513 6296 5983 6935 6405 26 1980 100 4620 10 1 25528892 1705 -10.93 3.45 12 0.02 -611.00 1935.00 14091 20240625 -52.59 5800 20250409 15.17 9700 -31.13 20250107 5800 15.17 20250409 18280 -63.46 20240625 5800 15.17 20250409 0.00 Y 322510 100 25 억 414163 N N 12191 N 00 N
10 20250411 161057 57 100.00 KOSDAQ IT 서비스 N N N N N 6610 280 2 4.42 559649355 86044 154.46 6200 6730 6200 8220 4440 6330 6504.22 1.58 0 9330 6583 6456 6323 6196 6063 6390 6130 26 1890 100 4430 10 1 25528892 1687 -10.82 3.42 12 0.34 -611.00 1935.00 14091 20240625 -53.09 5800 20250409 13.97 9700 -31.86 20250107 5800 13.97 20250409 18280 -63.84 20240625 5800 13.97 20250409 0.00 Y 322510 100 25 억 404535 N N 12191 N 00 N
11 20250411 151107 57 100.00 KOSDAQ IT 서비스 N N N N N 6720 390 2 6.16 493677255 76094 136.60 6200 6730 6200 8220 4440 6330 6487.73 1.58 0 4541 6583 6456 6323 6196 6063 6390 6130 26 1890 100 4430 10 1 25528892 1716 -11.00 3.47 12 0.30 -611.00 1935.00 14091 20240625 -52.31 5800 20250409 15.86 9700 -30.72 20250107 5800 15.86 20250409 18280 -63.24 20240625 5800 15.86 20250409 0.00 Y 322510 100 25 억 404535 N N 5871 N 00 N
12 20250411 141105 57 100.00 KOSDAQ IT 서비스 N N N N N 6660 330 2 5.21 444631985 68749 123.41 6200 6670 6200 8220 4440 6330 6467.47 1.58 0 3286 6583 6456 6323 6196 6063 6390 6130 26 1890 100 4430 10 1 25528892 1700 -10.90 3.44 12 0.27 -611.00 1935.00 14091 20240625 -52.74 5800 20250409 14.83 9700 -31.34 20250107 5800 14.83 20250409 18280 -63.57 20240625 5800 14.83 20250409 0.00 Y 322510 100 25 억 404535 N N 5871 N 00 N