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
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
20250414,160546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6700,10,2,0.15,41519510,6208,38.53,6690,6710,6620,8690,4690,6690,6688.06,6.94,0,736,6796,6742,6646,6592,6496,6770,6620,61,2000,500,4010,10,1,11410332,764,19.31,1.24,12,0.05,347.00,5400.00,38450,20240924,-82.57,6180,20250407,8.41,8130,-17.59,20250108,6180,8.41,20250407,38450,-82.57,20240924,6180,8.41,20250407,0.88,Y,064850,500,60 억,,792378,N,N,30,N,00,N
20250414,150551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6690,0,3,0.00,40661920,6080,37.74,6690,6710,6620,8690,4690,6690,6687.82,6.94,0,754,6796,6742,6646,6592,6496,6770,6620,61,2000,500,4010,10,1,11410332,763,19.28,1.24,12,0.05,347.00,5400.00,38450,20240924,-82.60,6180,20250407,8.25,8130,-17.71,20250108,6180,8.25,20250407,38450,-82.60,20240924,6180,8.25,20250407,0.88,Y,064850,500,60 억,,792378,N,N,142,N,00,N
20250414,140550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6690,0,3,0.00,38711050,5788,35.93,6690,6710,6620,8690,4690,6690,6688.16,6.94,0,763,6796,6742,6646,6592,6496,6770,6620,61,2000,500,4010,10,1,11410332,763,19.28,1.24,12,0.05,347.00,5400.00,38450,20240924,-82.60,6180,20250407,8.25,8130,-17.71,20250108,6180,8.25,20250407,38450,-82.60,20240924,6180,8.25,20250407,0.88,Y,064850,500,60 억,,792378,N,N,142,N,00,N
20250414,130550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6690,0,3,0.00,37688930,5635,34.98,6690,6710,6620,8690,4690,6690,6688.36,6.94,0,768,6796,6742,6646,6592,6496,6770,6620,61,2000,500,4010,10,1,11410332,763,19.28,1.24,12,0.05,347.00,5400.00,38450,20240924,-82.60,6180,20250407,8.25,8130,-17.71,20250108,6180,8.25,20250407,38450,-82.60,20240924,6180,8.25,20250407,0.88,Y,064850,500,60 억,,792378,N,N,142,N,00,N
20250414,120551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6690,0,3,0.00,37227310,5566,34.55,6690,6710,6620,8690,4690,6690,6688.34,6.94,0,764,6796,6742,6646,6592,6496,6770,6620,61,2000,500,4010,10,1,11410332,763,19.28,1.24,12,0.05,347.00,5400.00,38450,20240924,-82.60,6180,20250407,8.25,8130,-17.71,20250108,6180,8.25,20250407,38450,-82.60,20240924,6180,8.25,20250407,0.88,Y,064850,500,60 억,,792378,N,N,142,N,00,N
20250414,110548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6700,10,2,0.15,33714380,5040,31.28,6690,6710,6620,8690,4690,6690,6689.36,6.94,0,1065,6796,6742,6646,6592,6496,6770,6620,61,2000,500,4010,10,1,11410332,764,19.31,1.24,12,0.04,347.00,5400.00,38450,20240924,-82.57,6180,20250407,8.41,8130,-17.59,20250108,6180,8.41,20250407,38450,-82.57,20240924,6180,8.41,20250407,0.88,Y,064850,500,60 억,,792378,N,N,142,N,00,N
20250414,100550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6680,-10,5,-0.15,29228960,4369,27.12,6690,6710,6620,8690,4690,6690,6690.08,6.94,0,1062,6796,6742,6646,6592,6496,6770,6620,61,2000,500,4010,10,1,11410332,762,19.25,1.24,12,0.04,347.00,5400.00,38450,20240924,-82.63,6180,20250407,8.09,8130,-17.84,20250108,6180,8.09,20250407,38450,-82.63,20240924,6180,8.09,20250407,0.88,Y,064850,500,60 억,,792378,N,N,142,N,00,N
20250414,090551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6620,-70,5,-1.05,2155160,324,2.01,6690,6690,6620,8690,4690,6690,6651.73,6.94,0,-38,6796,6742,6646,6592,6496,6770,6620,61,2000,500,4010,10,1,11410332,755,19.08,1.23,12,0.00,347.00,5400.00,38450,20240924,-82.78,6180,20250407,7.12,8130,-18.57,20250108,6180,7.12,20250407,38450,-82.78,20240924,6180,7.12,20250407,0.88,Y,064850,500,60 억,,792378,N,N,142,N,00,N
20250411,160544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6690,-10,5,-0.15,106484360,16104,79.51,6670,6700,6550,8710,4690,6700,6612.29,6.90,0,5384,6833,6766,6633,6566,6433,6800,6600,61,2010,500,4020,10,1,11410332,763,19.28,1.24,12,0.14,347.00,5400.00,38450,20240924,-82.60,6180,20250407,8.25,8130,-17.71,20250108,6180,8.25,20250407,38450,-82.60,20240924,6180,8.25,20250407,0.89,Y,064850,500,60 억,,786994,N,N,142,N,00,N
20250411,150548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6630,-70,5,-1.04,103908880,15718,77.61,6670,6700,6550,8710,4690,6700,6610.82,6.90,0,5411,6833,6766,6633,6566,6433,6800,6600,61,2010,500,4020,10,1,11410332,757,19.11,1.23,12,0.14,347.00,5400.00,38450,20240924,-82.76,6180,20250407,7.28,8130,-18.45,20250108,6180,7.28,20250407,38450,-82.76,20240924,6180,7.28,20250407,0.89,Y,064850,500,60 억,,786994,N,N,122,N,00,N
20250411,140548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6630,-70,5,-1.04,98992310,14978,73.95,6670,6700,6550,8710,4690,6700,6609.18,6.90,0,5405,6833,6766,6633,6566,6433,6800,6600,61,2010,500,4020,10,1,11410332,757,19.11,1.23,12,0.13,347.00,5400.00,38450,20240924,-82.76,6180,20250407,7.28,8130,-18.45,20250108,6180,7.28,20250407,38450,-82.76,20240924,6180,7.28,20250407,0.89,Y,064850,500,60 억,,786994,N,N,122,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 160546 57 100.00 KOSDAQ IT 서비스 N N N N N 6700 10 2 0.15 41519510 6208 38.53 6690 6710 6620 8690 4690 6690 6688.06 6.94 0 736 6796 6742 6646 6592 6496 6770 6620 61 2000 500 4010 10 1 11410332 764 19.31 1.24 12 0.05 347.00 5400.00 38450 20240924 -82.57 6180 20250407 8.41 8130 -17.59 20250108 6180 8.41 20250407 38450 -82.57 20240924 6180 8.41 20250407 0.88 Y 064850 500 60 억 792378 N N 30 N 00 N
3 20250414 150551 57 100.00 KOSDAQ IT 서비스 N N N N N 6690 0 3 0.00 40661920 6080 37.74 6690 6710 6620 8690 4690 6690 6687.82 6.94 0 754 6796 6742 6646 6592 6496 6770 6620 61 2000 500 4010 10 1 11410332 763 19.28 1.24 12 0.05 347.00 5400.00 38450 20240924 -82.60 6180 20250407 8.25 8130 -17.71 20250108 6180 8.25 20250407 38450 -82.60 20240924 6180 8.25 20250407 0.88 Y 064850 500 60 억 792378 N N 142 N 00 N
4 20250414 140550 57 100.00 KOSDAQ IT 서비스 N N N N N 6690 0 3 0.00 38711050 5788 35.93 6690 6710 6620 8690 4690 6690 6688.16 6.94 0 763 6796 6742 6646 6592 6496 6770 6620 61 2000 500 4010 10 1 11410332 763 19.28 1.24 12 0.05 347.00 5400.00 38450 20240924 -82.60 6180 20250407 8.25 8130 -17.71 20250108 6180 8.25 20250407 38450 -82.60 20240924 6180 8.25 20250407 0.88 Y 064850 500 60 억 792378 N N 142 N 00 N
5 20250414 130550 57 100.00 KOSDAQ IT 서비스 N N N N N 6690 0 3 0.00 37688930 5635 34.98 6690 6710 6620 8690 4690 6690 6688.36 6.94 0 768 6796 6742 6646 6592 6496 6770 6620 61 2000 500 4010 10 1 11410332 763 19.28 1.24 12 0.05 347.00 5400.00 38450 20240924 -82.60 6180 20250407 8.25 8130 -17.71 20250108 6180 8.25 20250407 38450 -82.60 20240924 6180 8.25 20250407 0.88 Y 064850 500 60 억 792378 N N 142 N 00 N
6 20250414 120551 57 100.00 KOSDAQ IT 서비스 N N N N N 6690 0 3 0.00 37227310 5566 34.55 6690 6710 6620 8690 4690 6690 6688.34 6.94 0 764 6796 6742 6646 6592 6496 6770 6620 61 2000 500 4010 10 1 11410332 763 19.28 1.24 12 0.05 347.00 5400.00 38450 20240924 -82.60 6180 20250407 8.25 8130 -17.71 20250108 6180 8.25 20250407 38450 -82.60 20240924 6180 8.25 20250407 0.88 Y 064850 500 60 억 792378 N N 142 N 00 N
7 20250414 110548 57 100.00 KOSDAQ IT 서비스 N N N N N 6700 10 2 0.15 33714380 5040 31.28 6690 6710 6620 8690 4690 6690 6689.36 6.94 0 1065 6796 6742 6646 6592 6496 6770 6620 61 2000 500 4010 10 1 11410332 764 19.31 1.24 12 0.04 347.00 5400.00 38450 20240924 -82.57 6180 20250407 8.41 8130 -17.59 20250108 6180 8.41 20250407 38450 -82.57 20240924 6180 8.41 20250407 0.88 Y 064850 500 60 억 792378 N N 142 N 00 N
8 20250414 100550 57 100.00 KOSDAQ IT 서비스 N N N N N 6680 -10 5 -0.15 29228960 4369 27.12 6690 6710 6620 8690 4690 6690 6690.08 6.94 0 1062 6796 6742 6646 6592 6496 6770 6620 61 2000 500 4010 10 1 11410332 762 19.25 1.24 12 0.04 347.00 5400.00 38450 20240924 -82.63 6180 20250407 8.09 8130 -17.84 20250108 6180 8.09 20250407 38450 -82.63 20240924 6180 8.09 20250407 0.88 Y 064850 500 60 억 792378 N N 142 N 00 N
9 20250414 090551 57 100.00 KOSDAQ IT 서비스 N N N N N 6620 -70 5 -1.05 2155160 324 2.01 6690 6690 6620 8690 4690 6690 6651.73 6.94 0 -38 6796 6742 6646 6592 6496 6770 6620 61 2000 500 4010 10 1 11410332 755 19.08 1.23 12 0.00 347.00 5400.00 38450 20240924 -82.78 6180 20250407 7.12 8130 -18.57 20250108 6180 7.12 20250407 38450 -82.78 20240924 6180 7.12 20250407 0.88 Y 064850 500 60 억 792378 N N 142 N 00 N
10 20250411 160544 57 100.00 KOSDAQ IT 서비스 N N N N N 6690 -10 5 -0.15 106484360 16104 79.51 6670 6700 6550 8710 4690 6700 6612.29 6.90 0 5384 6833 6766 6633 6566 6433 6800 6600 61 2010 500 4020 10 1 11410332 763 19.28 1.24 12 0.14 347.00 5400.00 38450 20240924 -82.60 6180 20250407 8.25 8130 -17.71 20250108 6180 8.25 20250407 38450 -82.60 20240924 6180 8.25 20250407 0.89 Y 064850 500 60 억 786994 N N 142 N 00 N
11 20250411 150548 57 100.00 KOSDAQ IT 서비스 N N N N N 6630 -70 5 -1.04 103908880 15718 77.61 6670 6700 6550 8710 4690 6700 6610.82 6.90 0 5411 6833 6766 6633 6566 6433 6800 6600 61 2010 500 4020 10 1 11410332 757 19.11 1.23 12 0.14 347.00 5400.00 38450 20240924 -82.76 6180 20250407 7.28 8130 -18.45 20250108 6180 7.28 20250407 38450 -82.76 20240924 6180 7.28 20250407 0.89 Y 064850 500 60 억 786994 N N 122 N 00 N
12 20250411 140548 57 100.00 KOSDAQ IT 서비스 N N N N N 6630 -70 5 -1.04 98992310 14978 73.95 6670 6700 6550 8710 4690 6700 6609.18 6.90 0 5405 6833 6766 6633 6566 6433 6800 6600 61 2010 500 4020 10 1 11410332 757 19.11 1.23 12 0.13 347.00 5400.00 38450 20240924 -82.76 6180 20250407 7.28 8130 -18.45 20250108 6180 7.28 20250407 38450 -82.76 20240924 6180 7.28 20250407 0.89 Y 064850 500 60 억 786994 N N 122 N 00 N