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
127710/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
20250407,160741,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1500,128,2,9.33,429142808,289625,374.62,1378,1536,1373,1783,961,1372,1481.68,0.05,-827,-827,1469,1420,1350,1301,1231,1445,1326,175,411,500,960,1,1,34904082,524,-0.68,0.57,12,0.83,-2199.00,2611.00,1748,20250106,-14.19,960,20240805,56.25,1748,-14.19,20250106,1141,31.46,20250321,1748,-14.19,20250106,960,56.25,20240805,0.01,Y,127710,500,174 억,,5454,N,N,0,N,00,N
20250407,150747,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1499,127,2,9.26,417254197,281692,364.36,1378,1536,1373,1783,961,1372,1481.24,0.05,-906,-906,1469,1420,1350,1301,1231,1445,1326,175,411,500,960,1,1,34904082,523,-0.68,0.57,12,0.81,-2199.00,2611.00,1748,20250106,-14.24,960,20240805,56.15,1748,-14.24,20250106,1141,31.38,20250321,1748,-14.24,20250106,960,56.15,20240805,0.01,Y,127710,500,174 억,,5375,N,N,0,N,00,N
20250407,140744,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1498,126,2,9.18,408329748,275737,356.65,1378,1536,1373,1783,961,1372,1480.87,0.05,-1008,-1008,1469,1420,1350,1301,1231,1445,1326,175,411,500,960,1,1,34904082,523,-0.68,0.57,12,0.79,-2199.00,2611.00,1748,20250106,-14.30,960,20240805,56.04,1748,-14.30,20250106,1141,31.29,20250321,1748,-14.30,20250106,960,56.04,20240805,0.01,Y,127710,500,174 억,,5273,N,N,0,N,00,N
20250407,130743,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1495,123,2,8.97,378575584,255853,330.94,1378,1536,1373,1783,961,1372,1479.66,0.05,-1056,-1056,1469,1420,1350,1301,1231,1445,1326,175,411,500,960,1,1,34904082,522,-0.68,0.57,12,0.73,-2199.00,2611.00,1748,20250106,-14.47,960,20240805,55.73,1748,-14.47,20250106,1141,31.03,20250321,1748,-14.47,20250106,960,55.73,20240805,0.01,Y,127710,500,174 억,,5225,N,N,0,N,00,N
20250407,120742,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1475,103,2,7.51,358120869,242003,313.02,1378,1536,1373,1783,961,1372,1479.82,0.05,-1095,-1095,1469,1420,1350,1301,1231,1445,1326,175,411,500,960,1,1,34904082,515,-0.67,0.56,12,0.69,-2199.00,2611.00,1748,20250106,-15.62,960,20240805,53.65,1748,-15.62,20250106,1141,29.27,20250321,1748,-15.62,20250106,960,53.65,20240805,0.01,Y,127710,500,174 억,,5186,N,N,0,N,00,N
20250407,110744,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1488,116,2,8.45,342468183,231416,299.33,1378,1536,1373,1783,961,1372,1479.88,0.05,-691,-691,1469,1420,1350,1301,1231,1445,1326,175,411,500,960,1,1,34904082,519,-0.68,0.57,12,0.66,-2199.00,2611.00,1748,20250106,-14.87,960,20240805,55.00,1748,-14.87,20250106,1141,30.41,20250321,1748,-14.87,20250106,960,55.00,20240805,0.01,Y,127710,500,174 억,,5590,N,N,0,N,00,N
20250407,100743,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1480,108,2,7.87,323719152,218716,282.90,1378,1536,1373,1783,961,1372,1480.09,0.05,-1087,-1087,1469,1420,1350,1301,1231,1445,1326,175,411,500,960,1,1,34904082,517,-0.67,0.57,12,0.63,-2199.00,2611.00,1748,20250106,-15.33,960,20240805,54.17,1748,-15.33,20250106,1141,29.71,20250321,1748,-15.33,20250106,960,54.17,20240805,0.01,Y,127710,500,174 억,,5194,N,N,0,N,00,N
20250407,090745,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1389,17,2,1.24,24189663,17442,22.56,1378,1418,1373,1783,961,1372,1386.86,0.06,-251,-251,1469,1420,1350,1301,1231,1445,1326,175,411,500,960,1,1,34904082,485,-0.63,0.53,12,0.05,-2199.00,2611.00,1748,20250106,-20.54,960,20240805,44.69,1748,-20.54,20250106,1141,21.74,20250321,1748,-20.54,20250106,960,44.69,20240805,0.01,Y,127710,500,174 억,,6030,N,N,0,N,00,N
20250404,160741,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1372,72,2,5.54,105176645,77001,1325.77,1286,1399,1280,1690,910,1300,1365.91,0.06,650,650,1322,1311,1291,1280,1260,1301,1270,175,390,500,910,1,1,34904082,479,-0.62,0.53,12,0.22,-2199.00,2611.00,1748,20250106,-21.51,960,20240805,42.92,1748,-21.51,20250106,1141,20.25,20250321,1748,-21.51,20250106,960,42.92,20240805,0.01,Y,127710,500,174 억,,6281,N,N,0,N,00,N
20250404,150748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1350,50,2,3.85,91102677,66390,1143.08,1286,1399,1280,1690,910,1300,1372.23,0.06,650,650,1322,1311,1291,1280,1260,1301,1270,175,390,500,910,1,1,34904082,471,-0.61,0.52,12,0.19,-2199.00,2611.00,1748,20250106,-22.77,960,20240805,40.62,1748,-22.77,20250106,1141,18.32,20250321,1748,-22.77,20250106,960,40.62,20240805,0.01,Y,127710,500,174 억,,6281,N,N,0,N,00,N
20250404,140750,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1392,92,2,7.08,79158049,57622,992.11,1286,1399,1280,1690,910,1300,1373.75,0.06,511,511,1322,1311,1291,1280,1260,1301,1270,175,390,500,910,1,1,34904082,486,-0.63,0.53,12,0.17,-2199.00,2611.00,1748,20250106,-20.37,960,20240805,45.00,1748,-20.37,20250106,1141,22.00,20250321,1748,-20.37,20250106,960,45.00,20240805,0.01,Y,127710,500,174 억,,6142,N,N,0,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 160741 57 100.00 KOSDAQ IT 서비스 N N N N N 1500 128 2 9.33 429142808 289625 374.62 1378 1536 1373 1783 961 1372 1481.68 0.05 -827 -827 1469 1420 1350 1301 1231 1445 1326 175 411 500 960 1 1 34904082 524 -0.68 0.57 12 0.83 -2199.00 2611.00 1748 20250106 -14.19 960 20240805 56.25 1748 -14.19 20250106 1141 31.46 20250321 1748 -14.19 20250106 960 56.25 20240805 0.01 Y 127710 500 174 억 5454 N N 0 N 00 N
3 20250407 150747 57 100.00 KOSDAQ IT 서비스 N N N N N 1499 127 2 9.26 417254197 281692 364.36 1378 1536 1373 1783 961 1372 1481.24 0.05 -906 -906 1469 1420 1350 1301 1231 1445 1326 175 411 500 960 1 1 34904082 523 -0.68 0.57 12 0.81 -2199.00 2611.00 1748 20250106 -14.24 960 20240805 56.15 1748 -14.24 20250106 1141 31.38 20250321 1748 -14.24 20250106 960 56.15 20240805 0.01 Y 127710 500 174 억 5375 N N 0 N 00 N
4 20250407 140744 57 100.00 KOSDAQ IT 서비스 N N N N N 1498 126 2 9.18 408329748 275737 356.65 1378 1536 1373 1783 961 1372 1480.87 0.05 -1008 -1008 1469 1420 1350 1301 1231 1445 1326 175 411 500 960 1 1 34904082 523 -0.68 0.57 12 0.79 -2199.00 2611.00 1748 20250106 -14.30 960 20240805 56.04 1748 -14.30 20250106 1141 31.29 20250321 1748 -14.30 20250106 960 56.04 20240805 0.01 Y 127710 500 174 억 5273 N N 0 N 00 N
5 20250407 130743 57 100.00 KOSDAQ IT 서비스 N N N N N 1495 123 2 8.97 378575584 255853 330.94 1378 1536 1373 1783 961 1372 1479.66 0.05 -1056 -1056 1469 1420 1350 1301 1231 1445 1326 175 411 500 960 1 1 34904082 522 -0.68 0.57 12 0.73 -2199.00 2611.00 1748 20250106 -14.47 960 20240805 55.73 1748 -14.47 20250106 1141 31.03 20250321 1748 -14.47 20250106 960 55.73 20240805 0.01 Y 127710 500 174 억 5225 N N 0 N 00 N
6 20250407 120742 57 100.00 KOSDAQ IT 서비스 N N N N N 1475 103 2 7.51 358120869 242003 313.02 1378 1536 1373 1783 961 1372 1479.82 0.05 -1095 -1095 1469 1420 1350 1301 1231 1445 1326 175 411 500 960 1 1 34904082 515 -0.67 0.56 12 0.69 -2199.00 2611.00 1748 20250106 -15.62 960 20240805 53.65 1748 -15.62 20250106 1141 29.27 20250321 1748 -15.62 20250106 960 53.65 20240805 0.01 Y 127710 500 174 억 5186 N N 0 N 00 N
7 20250407 110744 57 100.00 KOSDAQ IT 서비스 N N N N N 1488 116 2 8.45 342468183 231416 299.33 1378 1536 1373 1783 961 1372 1479.88 0.05 -691 -691 1469 1420 1350 1301 1231 1445 1326 175 411 500 960 1 1 34904082 519 -0.68 0.57 12 0.66 -2199.00 2611.00 1748 20250106 -14.87 960 20240805 55.00 1748 -14.87 20250106 1141 30.41 20250321 1748 -14.87 20250106 960 55.00 20240805 0.01 Y 127710 500 174 억 5590 N N 0 N 00 N
8 20250407 100743 57 100.00 KOSDAQ IT 서비스 N N N N N 1480 108 2 7.87 323719152 218716 282.90 1378 1536 1373 1783 961 1372 1480.09 0.05 -1087 -1087 1469 1420 1350 1301 1231 1445 1326 175 411 500 960 1 1 34904082 517 -0.67 0.57 12 0.63 -2199.00 2611.00 1748 20250106 -15.33 960 20240805 54.17 1748 -15.33 20250106 1141 29.71 20250321 1748 -15.33 20250106 960 54.17 20240805 0.01 Y 127710 500 174 억 5194 N N 0 N 00 N
9 20250407 090745 57 100.00 KOSDAQ IT 서비스 N N N N N 1389 17 2 1.24 24189663 17442 22.56 1378 1418 1373 1783 961 1372 1386.86 0.06 -251 -251 1469 1420 1350 1301 1231 1445 1326 175 411 500 960 1 1 34904082 485 -0.63 0.53 12 0.05 -2199.00 2611.00 1748 20250106 -20.54 960 20240805 44.69 1748 -20.54 20250106 1141 21.74 20250321 1748 -20.54 20250106 960 44.69 20240805 0.01 Y 127710 500 174 억 6030 N N 0 N 00 N
10 20250404 160741 57 100.00 KOSDAQ IT 서비스 N N N N N 1372 72 2 5.54 105176645 77001 1325.77 1286 1399 1280 1690 910 1300 1365.91 0.06 650 650 1322 1311 1291 1280 1260 1301 1270 175 390 500 910 1 1 34904082 479 -0.62 0.53 12 0.22 -2199.00 2611.00 1748 20250106 -21.51 960 20240805 42.92 1748 -21.51 20250106 1141 20.25 20250321 1748 -21.51 20250106 960 42.92 20240805 0.01 Y 127710 500 174 억 6281 N N 0 N 00 N
11 20250404 150748 57 100.00 KOSDAQ IT 서비스 N N N N N 1350 50 2 3.85 91102677 66390 1143.08 1286 1399 1280 1690 910 1300 1372.23 0.06 650 650 1322 1311 1291 1280 1260 1301 1270 175 390 500 910 1 1 34904082 471 -0.61 0.52 12 0.19 -2199.00 2611.00 1748 20250106 -22.77 960 20240805 40.62 1748 -22.77 20250106 1141 18.32 20250321 1748 -22.77 20250106 960 40.62 20240805 0.01 Y 127710 500 174 억 6281 N N 0 N 00 N
12 20250404 140750 57 100.00 KOSDAQ IT 서비스 N N N N N 1392 92 2 7.08 79158049 57622 992.11 1286 1399 1280 1690 910 1300 1373.75 0.06 511 511 1322 1311 1291 1280 1260 1301 1270 175 390 500 910 1 1 34904082 486 -0.63 0.53 12 0.17 -2199.00 2611.00 1748 20250106 -20.37 960 20240805 45.00 1748 -20.37 20250106 1141 22.00 20250321 1748 -20.37 20250106 960 45.00 20240805 0.01 Y 127710 500 174 억 6142 N N 0 N 00 N