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
123420/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
20250414,160756,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6700,70,2,1.06,99870750,14994,52.19,6640,6730,6630,8610,4650,6630,6660.72,2.29,0,2058,6970,6800,6560,6390,6150,6885,6475,57,1980,500,4640,10,1,11469842,768,3.26,0.29,12,0.13,2053.00,23078.00,12090,20240423,-44.58,5830,20250409,14.92,8950,-25.14,20250107,5830,14.92,20250409,12090,-44.58,20240423,5830,14.92,20250409,3.50,Y,123420,500,57 억,,262480,N,N,164,N,00,N
20250414,150803,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6690,60,2,0.90,91635940,13764,47.90,6640,6730,6630,8610,4650,6630,6657.66,2.29,0,1987,6970,6800,6560,6390,6150,6885,6475,57,1980,500,4640,10,1,11469842,767,3.26,0.29,12,0.12,2053.00,23078.00,12090,20240423,-44.67,5830,20250409,14.75,8950,-25.25,20250107,5830,14.75,20250409,12090,-44.67,20240423,5830,14.75,20250409,3.50,Y,123420,500,57 억,,262480,N,N,889,N,00,N
20250414,140801,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6700,70,2,1.06,82994510,12474,43.42,6640,6730,6630,8610,4650,6630,6653.40,2.29,0,1951,6970,6800,6560,6390,6150,6885,6475,57,1980,500,4640,10,1,11469842,768,3.26,0.29,12,0.11,2053.00,23078.00,12090,20240423,-44.58,5830,20250409,14.92,8950,-25.14,20250107,5830,14.92,20250409,12090,-44.58,20240423,5830,14.92,20250409,3.50,Y,123420,500,57 억,,262480,N,N,889,N,00,N
20250414,130800,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6700,70,2,1.06,78519550,11804,41.08,6640,6730,6630,8610,4650,6630,6651.95,2.29,0,1969,6970,6800,6560,6390,6150,6885,6475,57,1980,500,4640,10,1,11469842,768,3.26,0.29,12,0.10,2053.00,23078.00,12090,20240423,-44.58,5830,20250409,14.92,8950,-25.14,20250107,5830,14.92,20250409,12090,-44.58,20240423,5830,14.92,20250409,3.50,Y,123420,500,57 억,,262480,N,N,889,N,00,N
20250414,120802,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6650,20,2,0.30,66964610,10069,35.04,6640,6730,6630,8610,4650,6630,6650.57,2.29,0,1843,6970,6800,6560,6390,6150,6885,6475,57,1980,500,4640,10,1,11469842,763,3.24,0.29,12,0.09,2053.00,23078.00,12090,20240423,-45.00,5830,20250409,14.07,8950,-25.70,20250107,5830,14.07,20250409,12090,-45.00,20240423,5830,14.07,20250409,3.50,Y,123420,500,57 억,,262480,N,N,889,N,00,N
20250414,110758,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6690,60,2,0.90,54978560,8262,28.76,6640,6730,6630,8610,4650,6630,6654.39,2.29,0,1782,6970,6800,6560,6390,6150,6885,6475,57,1980,500,4640,10,1,11469842,767,3.26,0.29,12,0.07,2053.00,23078.00,12090,20240423,-44.67,5830,20250409,14.75,8950,-25.25,20250107,5830,14.75,20250409,12090,-44.67,20240423,5830,14.75,20250409,3.50,Y,123420,500,57 억,,262480,N,N,889,N,00,N
20250414,100800,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6650,20,2,0.30,41671910,6262,21.79,6640,6730,6630,8610,4650,6630,6654.73,2.29,0,334,6970,6800,6560,6390,6150,6885,6475,57,1980,500,4640,10,1,11469842,763,3.24,0.29,12,0.05,2053.00,23078.00,12090,20240423,-45.00,5830,20250409,14.07,8950,-25.70,20250107,5830,14.07,20250409,12090,-45.00,20240423,5830,14.07,20250409,3.50,Y,123420,500,57 억,,262480,N,N,889,N,00,N
20250414,090801,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6680,50,2,0.75,13408160,2016,7.02,6640,6730,6640,8610,4650,6630,6650.88,2.29,0,-496,6970,6800,6560,6390,6150,6885,6475,57,1980,500,4640,10,1,11469842,766,3.25,0.29,12,0.02,2053.00,23078.00,12090,20240423,-44.75,5830,20250409,14.58,8950,-25.36,20250107,5830,14.58,20250409,12090,-44.75,20240423,5830,14.58,20250409,3.50,Y,123420,500,57 억,,262480,N,N,889,N,00,N
20250411,160752,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6630,150,2,2.31,187289310,28696,98.29,6420,6730,6320,8420,4540,6480,6526.49,2.27,0,1961,6646,6562,6416,6332,6186,6605,6375,57,1940,500,4530,10,1,11469842,760,3.23,0.29,12,0.25,2053.00,23078.00,12090,20240423,-45.16,5830,20250409,13.72,8950,-25.92,20250107,5830,13.72,20250409,12090,-45.16,20240423,5830,13.72,20250409,3.46,Y,123420,500,57 억,,260858,N,N,889,N,00,N
20250411,150759,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6590,110,2,1.70,158932410,24408,83.60,6420,6730,6320,8420,4540,6480,6511.49,2.27,0,1839,6646,6562,6416,6332,6186,6605,6375,57,1940,500,4530,10,1,11469842,756,3.21,0.29,12,0.21,2053.00,23078.00,12090,20240423,-45.49,5830,20250409,13.04,8950,-26.37,20250107,5830,13.04,20250409,12090,-45.49,20240423,5830,13.04,20250409,3.46,Y,123420,500,57 억,,260858,N,N,259,N,00,N
20250411,140758,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6590,110,2,1.70,146436130,22509,77.10,6420,6730,6320,8420,4540,6480,6505.67,2.27,0,1413,6646,6562,6416,6332,6186,6605,6375,57,1940,500,4530,10,1,11469842,756,3.21,0.29,12,0.20,2053.00,23078.00,12090,20240423,-45.49,5830,20250409,13.04,8950,-26.37,20250107,5830,13.04,20250409,12090,-45.49,20240423,5830,13.04,20250409,3.46,Y,123420,500,57 억,,260858,N,N,259,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 160756 57 100.00 KOSDAQ IT 서비스 N N N N N 6700 70 2 1.06 99870750 14994 52.19 6640 6730 6630 8610 4650 6630 6660.72 2.29 0 2058 6970 6800 6560 6390 6150 6885 6475 57 1980 500 4640 10 1 11469842 768 3.26 0.29 12 0.13 2053.00 23078.00 12090 20240423 -44.58 5830 20250409 14.92 8950 -25.14 20250107 5830 14.92 20250409 12090 -44.58 20240423 5830 14.92 20250409 3.50 Y 123420 500 57 억 262480 N N 164 N 00 N
3 20250414 150803 57 100.00 KOSDAQ IT 서비스 N N N N N 6690 60 2 0.90 91635940 13764 47.90 6640 6730 6630 8610 4650 6630 6657.66 2.29 0 1987 6970 6800 6560 6390 6150 6885 6475 57 1980 500 4640 10 1 11469842 767 3.26 0.29 12 0.12 2053.00 23078.00 12090 20240423 -44.67 5830 20250409 14.75 8950 -25.25 20250107 5830 14.75 20250409 12090 -44.67 20240423 5830 14.75 20250409 3.50 Y 123420 500 57 억 262480 N N 889 N 00 N
4 20250414 140801 57 100.00 KOSDAQ IT 서비스 N N N N N 6700 70 2 1.06 82994510 12474 43.42 6640 6730 6630 8610 4650 6630 6653.40 2.29 0 1951 6970 6800 6560 6390 6150 6885 6475 57 1980 500 4640 10 1 11469842 768 3.26 0.29 12 0.11 2053.00 23078.00 12090 20240423 -44.58 5830 20250409 14.92 8950 -25.14 20250107 5830 14.92 20250409 12090 -44.58 20240423 5830 14.92 20250409 3.50 Y 123420 500 57 억 262480 N N 889 N 00 N
5 20250414 130800 57 100.00 KOSDAQ IT 서비스 N N N N N 6700 70 2 1.06 78519550 11804 41.08 6640 6730 6630 8610 4650 6630 6651.95 2.29 0 1969 6970 6800 6560 6390 6150 6885 6475 57 1980 500 4640 10 1 11469842 768 3.26 0.29 12 0.10 2053.00 23078.00 12090 20240423 -44.58 5830 20250409 14.92 8950 -25.14 20250107 5830 14.92 20250409 12090 -44.58 20240423 5830 14.92 20250409 3.50 Y 123420 500 57 억 262480 N N 889 N 00 N
6 20250414 120802 57 100.00 KOSDAQ IT 서비스 N N N N N 6650 20 2 0.30 66964610 10069 35.04 6640 6730 6630 8610 4650 6630 6650.57 2.29 0 1843 6970 6800 6560 6390 6150 6885 6475 57 1980 500 4640 10 1 11469842 763 3.24 0.29 12 0.09 2053.00 23078.00 12090 20240423 -45.00 5830 20250409 14.07 8950 -25.70 20250107 5830 14.07 20250409 12090 -45.00 20240423 5830 14.07 20250409 3.50 Y 123420 500 57 억 262480 N N 889 N 00 N
7 20250414 110758 57 100.00 KOSDAQ IT 서비스 N N N N N 6690 60 2 0.90 54978560 8262 28.76 6640 6730 6630 8610 4650 6630 6654.39 2.29 0 1782 6970 6800 6560 6390 6150 6885 6475 57 1980 500 4640 10 1 11469842 767 3.26 0.29 12 0.07 2053.00 23078.00 12090 20240423 -44.67 5830 20250409 14.75 8950 -25.25 20250107 5830 14.75 20250409 12090 -44.67 20240423 5830 14.75 20250409 3.50 Y 123420 500 57 억 262480 N N 889 N 00 N
8 20250414 100800 57 100.00 KOSDAQ IT 서비스 N N N N N 6650 20 2 0.30 41671910 6262 21.79 6640 6730 6630 8610 4650 6630 6654.73 2.29 0 334 6970 6800 6560 6390 6150 6885 6475 57 1980 500 4640 10 1 11469842 763 3.24 0.29 12 0.05 2053.00 23078.00 12090 20240423 -45.00 5830 20250409 14.07 8950 -25.70 20250107 5830 14.07 20250409 12090 -45.00 20240423 5830 14.07 20250409 3.50 Y 123420 500 57 억 262480 N N 889 N 00 N
9 20250414 090801 57 100.00 KOSDAQ IT 서비스 N N N N N 6680 50 2 0.75 13408160 2016 7.02 6640 6730 6640 8610 4650 6630 6650.88 2.29 0 -496 6970 6800 6560 6390 6150 6885 6475 57 1980 500 4640 10 1 11469842 766 3.25 0.29 12 0.02 2053.00 23078.00 12090 20240423 -44.75 5830 20250409 14.58 8950 -25.36 20250107 5830 14.58 20250409 12090 -44.75 20240423 5830 14.58 20250409 3.50 Y 123420 500 57 억 262480 N N 889 N 00 N
10 20250411 160752 57 100.00 KOSDAQ IT 서비스 N N N N N 6630 150 2 2.31 187289310 28696 98.29 6420 6730 6320 8420 4540 6480 6526.49 2.27 0 1961 6646 6562 6416 6332 6186 6605 6375 57 1940 500 4530 10 1 11469842 760 3.23 0.29 12 0.25 2053.00 23078.00 12090 20240423 -45.16 5830 20250409 13.72 8950 -25.92 20250107 5830 13.72 20250409 12090 -45.16 20240423 5830 13.72 20250409 3.46 Y 123420 500 57 억 260858 N N 889 N 00 N
11 20250411 150759 57 100.00 KOSDAQ IT 서비스 N N N N N 6590 110 2 1.70 158932410 24408 83.60 6420 6730 6320 8420 4540 6480 6511.49 2.27 0 1839 6646 6562 6416 6332 6186 6605 6375 57 1940 500 4530 10 1 11469842 756 3.21 0.29 12 0.21 2053.00 23078.00 12090 20240423 -45.49 5830 20250409 13.04 8950 -26.37 20250107 5830 13.04 20250409 12090 -45.49 20240423 5830 13.04 20250409 3.46 Y 123420 500 57 억 260858 N N 259 N 00 N
12 20250411 140758 57 100.00 KOSDAQ IT 서비스 N N N N N 6590 110 2 1.70 146436130 22509 77.10 6420 6730 6320 8420 4540 6480 6505.67 2.27 0 1413 6646 6562 6416 6332 6186 6605 6375 57 1940 500 4530 10 1 11469842 756 3.21 0.29 12 0.20 2053.00 23078.00 12090 20240423 -45.49 5830 20250409 13.04 8950 -26.37 20250107 5830 13.04 20250409 12090 -45.49 20240423 5830 13.04 20250409 3.46 Y 123420 500 57 억 260858 N N 259 N 00 N