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
124500/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
20250414,160758,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6440,420,2,6.98,6649086540,1052443,434.16,6080,6680,6050,7820,4220,6020,6317.74,1.78,0,4862,6486,6252,5896,5662,5306,6370,5780,116,1800,500,4330,10,1,23204527,1494,35.19,1.92,12,4.54,183.00,3358.00,7300,20250228,-11.78,3630,20240805,77.41,7300,-11.78,20250228,4600,40.00,20250123,7300,-11.78,20250228,3630,77.41,20240805,1.14,Y,124500,500,116 억,,412660,N,N,11585,N,00,N
20250414,150805,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6440,420,2,6.98,6510183730,1030856,425.25,6080,6680,6050,7820,4220,6020,6315.32,1.78,0,5482,6486,6252,5896,5662,5306,6370,5780,116,1800,500,4330,10,1,23204527,1494,35.19,1.92,12,4.44,183.00,3358.00,7300,20250228,-11.78,3630,20240805,77.41,7300,-11.78,20250228,4600,40.00,20250123,7300,-11.78,20250228,3630,77.41,20240805,1.14,Y,124500,500,116 억,,412660,N,N,8766,N,00,N
20250414,140804,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6360,340,2,5.65,6029047820,955710,394.25,6080,6680,6050,7820,4220,6020,6308.45,1.78,0,4777,6486,6252,5896,5662,5306,6370,5780,116,1800,500,4330,10,1,23204527,1476,34.75,1.89,12,4.12,183.00,3358.00,7300,20250228,-12.88,3630,20240805,75.21,7300,-12.88,20250228,4600,38.26,20250123,7300,-12.88,20250228,3630,75.21,20240805,1.14,Y,124500,500,116 억,,412660,N,N,8766,N,00,N
20250414,130802,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6280,260,2,4.32,5609003100,889114,366.78,6080,6680,6050,7820,4220,6020,6308.53,1.78,0,-25436,6486,6252,5896,5662,5306,6370,5780,116,1800,500,4330,10,1,23204527,1457,34.32,1.87,12,3.83,183.00,3358.00,7300,20250228,-13.97,3630,20240805,73.00,7300,-13.97,20250228,4600,36.52,20250123,7300,-13.97,20250228,3630,73.00,20240805,1.14,Y,124500,500,116 억,,412660,N,N,8766,N,00,N
20250414,120804,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6230,210,2,3.49,5418796770,858748,354.25,6080,6680,6050,7820,4220,6020,6310.11,1.78,0,-26939,6486,6252,5896,5662,5306,6370,5780,116,1800,500,4330,10,1,23204527,1446,34.04,1.86,12,3.70,183.00,3358.00,7300,20250228,-14.66,3630,20240805,71.63,7300,-14.66,20250228,4600,35.43,20250123,7300,-14.66,20250228,3630,71.63,20240805,1.14,Y,124500,500,116 억,,412660,N,N,8766,N,00,N
20250414,110800,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6170,150,2,2.49,4950816700,783520,323.22,6080,6680,6050,7820,4220,6020,6318.69,1.78,0,-24557,6486,6252,5896,5662,5306,6370,5780,116,1800,500,4330,10,1,23204527,1432,33.72,1.84,12,3.38,183.00,3358.00,7300,20250228,-15.48,3630,20240805,69.97,7300,-15.48,20250228,4600,34.13,20250123,7300,-15.48,20250228,3630,69.97,20240805,1.14,Y,124500,500,116 억,,412660,N,N,8766,N,00,N
20250414,100802,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6210,190,2,3.16,4633884765,732683,302.25,6080,6680,6050,7820,4220,6020,6324.54,1.78,0,-25320,6486,6252,5896,5662,5306,6370,5780,116,1800,500,4330,10,1,23204527,1441,33.93,1.85,12,3.16,183.00,3358.00,7300,20250228,-14.93,3630,20240805,71.07,7300,-14.93,20250228,4600,35.00,20250123,7300,-14.93,20250228,3630,71.07,20240805,1.14,Y,124500,500,116 억,,412660,N,N,8766,N,00,N
20250414,090803,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6410,390,2,6.48,1125883730,176596,72.85,6080,6480,6080,7820,4220,6020,6375.48,1.78,0,37715,6486,6252,5896,5662,5306,6370,5780,116,1800,500,4330,10,1,23204527,1487,35.03,1.91,12,0.76,183.00,3358.00,7300,20250228,-12.19,3630,20240805,76.58,7300,-12.19,20250228,4600,39.35,20250123,7300,-12.19,20250228,3630,76.58,20240805,1.14,Y,124500,500,116 억,,412660,N,N,8766,N,00,N
20250411,160754,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6020,450,2,8.08,1410730055,241734,238.41,5680,6130,5540,7240,3900,5570,5835.09,1.62,0,38958,5863,5716,5633,5486,5403,5675,5445,116,1670,500,4010,10,1,23204527,1397,32.90,1.79,12,1.04,183.00,3358.00,7300,20250228,-17.53,3630,20240805,65.84,7300,-17.53,20250228,4600,30.87,20250123,7300,-17.53,20250228,3630,65.84,20240805,1.11,Y,124500,500,116 억,,375377,N,N,8766,N,00,N
20250411,150801,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6000,430,2,7.72,1329623755,228244,225.11,5680,6130,5540,7240,3900,5570,5825.45,1.62,0,37608,5863,5716,5633,5486,5403,5675,5445,116,1670,500,4010,10,1,23204527,1392,32.79,1.79,12,0.98,183.00,3358.00,7300,20250228,-17.81,3630,20240805,65.29,7300,-17.81,20250228,4600,30.43,20250123,7300,-17.81,20250228,3630,65.29,20240805,1.11,Y,124500,500,116 억,,375377,N,N,2224,N,00,N
20250411,140800,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5880,310,2,5.57,835866005,145966,143.96,5680,5920,5540,7240,3900,5570,5726.44,1.62,0,10874,5863,5716,5633,5486,5403,5675,5445,116,1670,500,4010,10,1,23204527,1364,32.13,1.75,12,0.63,183.00,3358.00,7300,20250228,-19.45,3630,20240805,61.98,7300,-19.45,20250228,4600,27.83,20250123,7300,-19.45,20250228,3630,61.98,20240805,1.11,Y,124500,500,116 억,,375377,N,N,2224,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 160758 57 100.00 KOSDAQ IT 서비스 N N N N N 6440 420 2 6.98 6649086540 1052443 434.16 6080 6680 6050 7820 4220 6020 6317.74 1.78 0 4862 6486 6252 5896 5662 5306 6370 5780 116 1800 500 4330 10 1 23204527 1494 35.19 1.92 12 4.54 183.00 3358.00 7300 20250228 -11.78 3630 20240805 77.41 7300 -11.78 20250228 4600 40.00 20250123 7300 -11.78 20250228 3630 77.41 20240805 1.14 Y 124500 500 116 억 412660 N N 11585 N 00 N
3 20250414 150805 57 100.00 KOSDAQ IT 서비스 N N N N N 6440 420 2 6.98 6510183730 1030856 425.25 6080 6680 6050 7820 4220 6020 6315.32 1.78 0 5482 6486 6252 5896 5662 5306 6370 5780 116 1800 500 4330 10 1 23204527 1494 35.19 1.92 12 4.44 183.00 3358.00 7300 20250228 -11.78 3630 20240805 77.41 7300 -11.78 20250228 4600 40.00 20250123 7300 -11.78 20250228 3630 77.41 20240805 1.14 Y 124500 500 116 억 412660 N N 8766 N 00 N
4 20250414 140804 57 100.00 KOSDAQ IT 서비스 N N N N N 6360 340 2 5.65 6029047820 955710 394.25 6080 6680 6050 7820 4220 6020 6308.45 1.78 0 4777 6486 6252 5896 5662 5306 6370 5780 116 1800 500 4330 10 1 23204527 1476 34.75 1.89 12 4.12 183.00 3358.00 7300 20250228 -12.88 3630 20240805 75.21 7300 -12.88 20250228 4600 38.26 20250123 7300 -12.88 20250228 3630 75.21 20240805 1.14 Y 124500 500 116 억 412660 N N 8766 N 00 N
5 20250414 130802 57 100.00 KOSDAQ IT 서비스 N N N N N 6280 260 2 4.32 5609003100 889114 366.78 6080 6680 6050 7820 4220 6020 6308.53 1.78 0 -25436 6486 6252 5896 5662 5306 6370 5780 116 1800 500 4330 10 1 23204527 1457 34.32 1.87 12 3.83 183.00 3358.00 7300 20250228 -13.97 3630 20240805 73.00 7300 -13.97 20250228 4600 36.52 20250123 7300 -13.97 20250228 3630 73.00 20240805 1.14 Y 124500 500 116 억 412660 N N 8766 N 00 N
6 20250414 120804 57 100.00 KOSDAQ IT 서비스 N N N N N 6230 210 2 3.49 5418796770 858748 354.25 6080 6680 6050 7820 4220 6020 6310.11 1.78 0 -26939 6486 6252 5896 5662 5306 6370 5780 116 1800 500 4330 10 1 23204527 1446 34.04 1.86 12 3.70 183.00 3358.00 7300 20250228 -14.66 3630 20240805 71.63 7300 -14.66 20250228 4600 35.43 20250123 7300 -14.66 20250228 3630 71.63 20240805 1.14 Y 124500 500 116 억 412660 N N 8766 N 00 N
7 20250414 110800 57 100.00 KOSDAQ IT 서비스 N N N N N 6170 150 2 2.49 4950816700 783520 323.22 6080 6680 6050 7820 4220 6020 6318.69 1.78 0 -24557 6486 6252 5896 5662 5306 6370 5780 116 1800 500 4330 10 1 23204527 1432 33.72 1.84 12 3.38 183.00 3358.00 7300 20250228 -15.48 3630 20240805 69.97 7300 -15.48 20250228 4600 34.13 20250123 7300 -15.48 20250228 3630 69.97 20240805 1.14 Y 124500 500 116 억 412660 N N 8766 N 00 N
8 20250414 100802 57 100.00 KOSDAQ IT 서비스 N N N N N 6210 190 2 3.16 4633884765 732683 302.25 6080 6680 6050 7820 4220 6020 6324.54 1.78 0 -25320 6486 6252 5896 5662 5306 6370 5780 116 1800 500 4330 10 1 23204527 1441 33.93 1.85 12 3.16 183.00 3358.00 7300 20250228 -14.93 3630 20240805 71.07 7300 -14.93 20250228 4600 35.00 20250123 7300 -14.93 20250228 3630 71.07 20240805 1.14 Y 124500 500 116 억 412660 N N 8766 N 00 N
9 20250414 090803 57 100.00 KOSDAQ IT 서비스 N N N N N 6410 390 2 6.48 1125883730 176596 72.85 6080 6480 6080 7820 4220 6020 6375.48 1.78 0 37715 6486 6252 5896 5662 5306 6370 5780 116 1800 500 4330 10 1 23204527 1487 35.03 1.91 12 0.76 183.00 3358.00 7300 20250228 -12.19 3630 20240805 76.58 7300 -12.19 20250228 4600 39.35 20250123 7300 -12.19 20250228 3630 76.58 20240805 1.14 Y 124500 500 116 억 412660 N N 8766 N 00 N
10 20250411 160754 57 100.00 KOSDAQ IT 서비스 N N N N N 6020 450 2 8.08 1410730055 241734 238.41 5680 6130 5540 7240 3900 5570 5835.09 1.62 0 38958 5863 5716 5633 5486 5403 5675 5445 116 1670 500 4010 10 1 23204527 1397 32.90 1.79 12 1.04 183.00 3358.00 7300 20250228 -17.53 3630 20240805 65.84 7300 -17.53 20250228 4600 30.87 20250123 7300 -17.53 20250228 3630 65.84 20240805 1.11 Y 124500 500 116 억 375377 N N 8766 N 00 N
11 20250411 150801 57 100.00 KOSDAQ IT 서비스 N N N N N 6000 430 2 7.72 1329623755 228244 225.11 5680 6130 5540 7240 3900 5570 5825.45 1.62 0 37608 5863 5716 5633 5486 5403 5675 5445 116 1670 500 4010 10 1 23204527 1392 32.79 1.79 12 0.98 183.00 3358.00 7300 20250228 -17.81 3630 20240805 65.29 7300 -17.81 20250228 4600 30.43 20250123 7300 -17.81 20250228 3630 65.29 20240805 1.11 Y 124500 500 116 억 375377 N N 2224 N 00 N
12 20250411 140800 57 100.00 KOSDAQ IT 서비스 N N N N N 5880 310 2 5.57 835866005 145966 143.96 5680 5920 5540 7240 3900 5570 5726.44 1.62 0 10874 5863 5716 5633 5486 5403 5675 5445 116 1670 500 4010 10 1 23204527 1364 32.13 1.75 12 0.63 183.00 3358.00 7300 20250228 -19.45 3630 20240805 61.98 7300 -19.45 20250228 4600 27.83 20250123 7300 -19.45 20250228 3630 61.98 20240805 1.11 Y 124500 500 116 억 375377 N N 2224 N 00 N