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
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
20250414,160802,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1445,1,2,0.07,31947576,22212,163.81,1461,1461,1428,1877,1011,1444,1438.07,0.06,180,-483,1513,1478,1461,1426,1409,1470,1418,175,433,500,1010,1,1,34904082,504,-0.66,0.55,12,0.06,-2199.00,2611.00,1748,20250106,-17.33,960,20240805,50.52,1748,-17.33,20250106,1141,26.64,20250321,1748,-17.33,20250106,960,50.52,20240805,0.00,Y,127710,500,174 억,,6621,N,N,0,N,00,N
20250414,150808,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1445,1,2,0.07,14546167,10081,74.34,1461,1461,1439,1877,1011,1444,1442.93,0.06,180,180,1513,1478,1461,1426,1409,1470,1418,175,433,500,1010,1,1,34904082,504,-0.66,0.55,12,0.03,-2199.00,2611.00,1748,20250106,-17.33,960,20240805,50.52,1748,-17.33,20250106,1141,26.64,20250321,1748,-17.33,20250106,960,50.52,20240805,0.00,Y,127710,500,174 억,,6621,N,N,0,N,00,N
20250414,140807,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1445,1,2,0.07,12802720,8871,65.42,1461,1461,1439,1877,1011,1444,1443.21,0.06,175,175,1513,1478,1461,1426,1409,1470,1418,175,433,500,1010,1,1,34904082,504,-0.66,0.55,12,0.03,-2199.00,2611.00,1748,20250106,-17.33,960,20240805,50.52,1748,-17.33,20250106,1141,26.64,20250321,1748,-17.33,20250106,960,50.52,20240805,0.00,Y,127710,500,174 억,,6616,N,N,0,N,00,N
20250414,130805,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1444,0,3,0.00,10958070,7591,55.98,1461,1461,1439,1877,1011,1444,1443.56,0.06,176,176,1513,1478,1461,1426,1409,1470,1418,175,433,500,1010,1,1,34904082,504,-0.66,0.55,12,0.02,-2199.00,2611.00,1748,20250106,-17.39,960,20240805,50.42,1748,-17.39,20250106,1141,26.56,20250321,1748,-17.39,20250106,960,50.42,20240805,0.00,Y,127710,500,174 억,,6617,N,N,0,N,00,N
20250414,120808,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1445,1,2,0.07,9496763,6579,48.52,1461,1461,1439,1877,1011,1444,1443.50,0.06,178,178,1513,1478,1461,1426,1409,1470,1418,175,433,500,1010,1,1,34904082,504,-0.66,0.55,12,0.02,-2199.00,2611.00,1748,20250106,-17.33,960,20240805,50.52,1748,-17.33,20250106,1141,26.64,20250321,1748,-17.33,20250106,960,50.52,20240805,0.00,Y,127710,500,174 억,,6619,N,N,0,N,00,N
20250414,110804,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1439,-5,5,-0.35,7601368,5263,38.81,1461,1461,1439,1877,1011,1444,1444.30,0.06,145,145,1513,1478,1461,1426,1409,1470,1418,175,433,500,1010,1,1,34904082,502,-0.65,0.55,12,0.02,-2199.00,2611.00,1748,20250106,-17.68,960,20240805,49.90,1748,-17.68,20250106,1141,26.12,20250321,1748,-17.68,20250106,960,49.90,20240805,0.00,Y,127710,500,174 억,,6586,N,N,0,N,00,N
20250414,100805,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1450,6,2,0.42,1741425,1202,8.86,1461,1461,1445,1877,1011,1444,1448.77,0.06,134,134,1513,1478,1461,1426,1409,1470,1418,175,433,500,1010,1,1,34904082,506,-0.66,0.56,12,0.00,-2199.00,2611.00,1748,20250106,-17.05,960,20240805,51.04,1748,-17.05,20250106,1141,27.08,20250321,1748,-17.05,20250106,960,51.04,20240805,0.00,Y,127710,500,174 억,,6575,N,N,0,N,00,N
20250414,090806,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1461,17,2,1.18,147519,101,0.74,1461,1461,1447,1877,1011,1444,1460.58,0.06,0,0,1513,1478,1461,1426,1409,1470,1418,175,433,500,1010,1,1,34904082,510,-0.66,0.56,12,0.00,-2199.00,2611.00,1748,20250106,-16.42,960,20240805,52.19,1748,-16.42,20250106,1141,28.05,20250321,1748,-16.42,20250106,960,52.19,20240805,0.00,Y,127710,500,174 억,,6441,N,N,0,N,00,N
20250411,160757,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1444,-36,5,-2.43,19656366,13460,23.77,1450,1496,1444,1924,1036,1480,1462.29,0.06,-213,408,1546,1513,1467,1434,1388,1529,1450,175,444,500,1030,1,1,34904082,504,-0.66,0.55,12,0.04,-2199.00,2611.00,1748,20250106,-17.39,960,20240805,50.42,1748,-17.39,20250106,1141,26.56,20250321,1748,-17.39,20250106,960,50.42,20240805,0.00,Y,127710,500,174 억,,6441,N,N,0,N,00,N
20250411,150804,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1470,-10,5,-0.68,14782814,10085,17.81,1450,1496,1450,1924,1036,1480,1465.82,0.06,-213,408,1546,1513,1467,1434,1388,1529,1450,175,444,500,1030,1,1,34904082,513,-0.67,0.56,12,0.03,-2199.00,2611.00,1748,20250106,-15.90,960,20240805,53.12,1748,-15.90,20250106,1141,28.83,20250321,1748,-15.90,20250106,960,53.12,20240805,0.00,Y,127710,500,174 억,,6441,N,N,0,N,00,N
20250411,140803,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1470,-10,5,-0.68,13034663,8894,15.71,1450,1496,1450,1924,1036,1480,1465.56,0.06,-211,430,1546,1513,1467,1434,1388,1529,1450,175,444,500,1030,1,1,34904082,513,-0.67,0.56,12,0.03,-2199.00,2611.00,1748,20250106,-15.90,960,20240805,53.12,1748,-15.90,20250106,1141,28.83,20250321,1748,-15.90,20250106,960,53.12,20240805,0.00,Y,127710,500,174 억,,6443,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 20250414 160802 57 100.00 KOSDAQ IT 서비스 N N N N N 1445 1 2 0.07 31947576 22212 163.81 1461 1461 1428 1877 1011 1444 1438.07 0.06 180 -483 1513 1478 1461 1426 1409 1470 1418 175 433 500 1010 1 1 34904082 504 -0.66 0.55 12 0.06 -2199.00 2611.00 1748 20250106 -17.33 960 20240805 50.52 1748 -17.33 20250106 1141 26.64 20250321 1748 -17.33 20250106 960 50.52 20240805 0.00 Y 127710 500 174 억 6621 N N 0 N 00 N
3 20250414 150808 57 100.00 KOSDAQ IT 서비스 N N N N N 1445 1 2 0.07 14546167 10081 74.34 1461 1461 1439 1877 1011 1444 1442.93 0.06 180 180 1513 1478 1461 1426 1409 1470 1418 175 433 500 1010 1 1 34904082 504 -0.66 0.55 12 0.03 -2199.00 2611.00 1748 20250106 -17.33 960 20240805 50.52 1748 -17.33 20250106 1141 26.64 20250321 1748 -17.33 20250106 960 50.52 20240805 0.00 Y 127710 500 174 억 6621 N N 0 N 00 N
4 20250414 140807 57 100.00 KOSDAQ IT 서비스 N N N N N 1445 1 2 0.07 12802720 8871 65.42 1461 1461 1439 1877 1011 1444 1443.21 0.06 175 175 1513 1478 1461 1426 1409 1470 1418 175 433 500 1010 1 1 34904082 504 -0.66 0.55 12 0.03 -2199.00 2611.00 1748 20250106 -17.33 960 20240805 50.52 1748 -17.33 20250106 1141 26.64 20250321 1748 -17.33 20250106 960 50.52 20240805 0.00 Y 127710 500 174 억 6616 N N 0 N 00 N
5 20250414 130805 57 100.00 KOSDAQ IT 서비스 N N N N N 1444 0 3 0.00 10958070 7591 55.98 1461 1461 1439 1877 1011 1444 1443.56 0.06 176 176 1513 1478 1461 1426 1409 1470 1418 175 433 500 1010 1 1 34904082 504 -0.66 0.55 12 0.02 -2199.00 2611.00 1748 20250106 -17.39 960 20240805 50.42 1748 -17.39 20250106 1141 26.56 20250321 1748 -17.39 20250106 960 50.42 20240805 0.00 Y 127710 500 174 억 6617 N N 0 N 00 N
6 20250414 120808 57 100.00 KOSDAQ IT 서비스 N N N N N 1445 1 2 0.07 9496763 6579 48.52 1461 1461 1439 1877 1011 1444 1443.50 0.06 178 178 1513 1478 1461 1426 1409 1470 1418 175 433 500 1010 1 1 34904082 504 -0.66 0.55 12 0.02 -2199.00 2611.00 1748 20250106 -17.33 960 20240805 50.52 1748 -17.33 20250106 1141 26.64 20250321 1748 -17.33 20250106 960 50.52 20240805 0.00 Y 127710 500 174 억 6619 N N 0 N 00 N
7 20250414 110804 57 100.00 KOSDAQ IT 서비스 N N N N N 1439 -5 5 -0.35 7601368 5263 38.81 1461 1461 1439 1877 1011 1444 1444.30 0.06 145 145 1513 1478 1461 1426 1409 1470 1418 175 433 500 1010 1 1 34904082 502 -0.65 0.55 12 0.02 -2199.00 2611.00 1748 20250106 -17.68 960 20240805 49.90 1748 -17.68 20250106 1141 26.12 20250321 1748 -17.68 20250106 960 49.90 20240805 0.00 Y 127710 500 174 억 6586 N N 0 N 00 N
8 20250414 100805 57 100.00 KOSDAQ IT 서비스 N N N N N 1450 6 2 0.42 1741425 1202 8.86 1461 1461 1445 1877 1011 1444 1448.77 0.06 134 134 1513 1478 1461 1426 1409 1470 1418 175 433 500 1010 1 1 34904082 506 -0.66 0.56 12 0.00 -2199.00 2611.00 1748 20250106 -17.05 960 20240805 51.04 1748 -17.05 20250106 1141 27.08 20250321 1748 -17.05 20250106 960 51.04 20240805 0.00 Y 127710 500 174 억 6575 N N 0 N 00 N
9 20250414 090806 57 100.00 KOSDAQ IT 서비스 N N N N N 1461 17 2 1.18 147519 101 0.74 1461 1461 1447 1877 1011 1444 1460.58 0.06 0 0 1513 1478 1461 1426 1409 1470 1418 175 433 500 1010 1 1 34904082 510 -0.66 0.56 12 0.00 -2199.00 2611.00 1748 20250106 -16.42 960 20240805 52.19 1748 -16.42 20250106 1141 28.05 20250321 1748 -16.42 20250106 960 52.19 20240805 0.00 Y 127710 500 174 억 6441 N N 0 N 00 N
10 20250411 160757 57 100.00 KOSDAQ IT 서비스 N N N N N 1444 -36 5 -2.43 19656366 13460 23.77 1450 1496 1444 1924 1036 1480 1462.29 0.06 -213 408 1546 1513 1467 1434 1388 1529 1450 175 444 500 1030 1 1 34904082 504 -0.66 0.55 12 0.04 -2199.00 2611.00 1748 20250106 -17.39 960 20240805 50.42 1748 -17.39 20250106 1141 26.56 20250321 1748 -17.39 20250106 960 50.42 20240805 0.00 Y 127710 500 174 억 6441 N N 0 N 00 N
11 20250411 150804 57 100.00 KOSDAQ IT 서비스 N N N N N 1470 -10 5 -0.68 14782814 10085 17.81 1450 1496 1450 1924 1036 1480 1465.82 0.06 -213 408 1546 1513 1467 1434 1388 1529 1450 175 444 500 1030 1 1 34904082 513 -0.67 0.56 12 0.03 -2199.00 2611.00 1748 20250106 -15.90 960 20240805 53.12 1748 -15.90 20250106 1141 28.83 20250321 1748 -15.90 20250106 960 53.12 20240805 0.00 Y 127710 500 174 억 6441 N N 0 N 00 N
12 20250411 140803 57 100.00 KOSDAQ IT 서비스 N N N N N 1470 -10 5 -0.68 13034663 8894 15.71 1450 1496 1450 1924 1036 1480 1465.56 0.06 -211 430 1546 1513 1467 1434 1388 1529 1450 175 444 500 1030 1 1 34904082 513 -0.67 0.56 12 0.03 -2199.00 2611.00 1748 20250106 -15.90 960 20240805 53.12 1748 -15.90 20250106 1141 28.83 20250321 1748 -15.90 20250106 960 53.12 20240805 0.00 Y 127710 500 174 억 6443 N N 0 N 00 N