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
148780/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
20250407,160802,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1043,11,2,1.07,195311039,190106,64.49,1032,1077,970,1341,723,1032,1027.25,0.59,0,10564,1165,1098,1022,955,879,1132,989,157,309,500,700,1,1,31445725,328,-54.89,2.77,12,0.60,-19.00,376.00,1817,20240516,-42.60,897,20241209,16.28,1332,-21.70,20250204,915,13.99,20250331,1817,-42.60,20240516,897,16.28,20241209,0.33,Y,148780,500,157 억,,186629,N,N,42,N,00,N
20250407,150808,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1040,8,2,0.78,191132668,186092,63.12,1032,1077,970,1341,723,1032,1027.09,0.59,0,11225,1165,1098,1022,955,879,1132,989,157,309,500,700,1,1,31445725,327,-54.74,2.77,12,0.59,-19.00,376.00,1817,20240516,-42.76,897,20241209,15.94,1332,-21.92,20250204,915,13.66,20250331,1817,-42.76,20240516,897,15.94,20241209,0.33,Y,148780,500,157 억,,186629,N,N,42,N,00,N
20250407,140805,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1051,19,2,1.84,177898720,173396,58.82,1032,1077,970,1341,723,1032,1025.97,0.59,0,9881,1165,1098,1022,955,879,1132,989,157,309,500,700,1,1,31445725,330,-55.32,2.80,12,0.55,-19.00,376.00,1817,20240516,-42.16,897,20241209,17.17,1332,-21.10,20250204,915,14.86,20250331,1817,-42.16,20240516,897,17.17,20241209,0.33,Y,148780,500,157 억,,186629,N,N,42,N,00,N
20250407,130804,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1045,13,2,1.26,153348131,150030,50.89,1032,1077,970,1341,723,1032,1022.12,0.59,0,11678,1165,1098,1022,955,879,1132,989,157,309,500,700,1,1,31445725,329,-55.00,2.78,12,0.48,-19.00,376.00,1817,20240516,-42.49,897,20241209,16.50,1332,-21.55,20250204,915,14.21,20250331,1817,-42.49,20240516,897,16.50,20241209,0.33,Y,148780,500,157 억,,186629,N,N,42,N,00,N
20250407,120803,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1002,-30,5,-2.91,109309321,106515,36.13,1032,1077,970,1341,723,1032,1026.23,0.59,0,7360,1165,1098,1022,955,879,1132,989,157,309,500,700,1,1,31445725,315,-52.74,2.66,12,0.34,-19.00,376.00,1817,20240516,-44.85,897,20241209,11.71,1332,-24.77,20250204,915,9.51,20250331,1817,-44.85,20240516,897,11.71,20241209,0.33,Y,148780,500,157 억,,186629,N,N,42,N,00,N
20250407,110805,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1049,17,2,1.65,95368803,92829,31.49,1032,1077,970,1341,723,1032,1027.36,0.59,0,-626,1165,1098,1022,955,879,1132,989,157,309,500,700,1,1,31445725,330,-55.21,2.79,12,0.30,-19.00,376.00,1817,20240516,-42.27,897,20241209,16.95,1332,-21.25,20250204,915,14.64,20250331,1817,-42.27,20240516,897,16.95,20241209,0.33,Y,148780,500,157 억,,186629,N,N,42,N,00,N
20250407,100804,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1003,-29,5,-2.81,45931936,45801,15.54,1032,1032,970,1341,723,1032,1002.86,0.59,0,9247,1165,1098,1022,955,879,1132,989,157,309,500,700,1,1,31445725,315,-52.79,2.67,12,0.15,-19.00,376.00,1817,20240516,-44.80,897,20241209,11.82,1332,-24.70,20250204,915,9.62,20250331,1817,-44.80,20240516,897,11.82,20241209,0.33,Y,148780,500,157 억,,186629,N,N,42,N,00,N
20250407,090806,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1024,-8,5,-0.78,18509424,18498,6.27,1032,1032,970,1341,723,1032,1000.62,0.59,0,3399,1165,1098,1022,955,879,1132,989,157,309,500,700,1,1,31445725,322,-53.89,2.72,12,0.06,-19.00,376.00,1817,20240516,-43.64,897,20241209,14.16,1332,-23.12,20250204,915,11.91,20250331,1817,-43.64,20240516,897,14.16,20241209,0.33,Y,148780,500,157 억,,186629,N,N,42,N,00,N
20250404,160802,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1032,58,2,5.95,308075484,294699,1414.71,965,1089,946,1266,682,974,1045.42,0.50,0,28914,1020,997,974,951,928,985,939,157,292,500,660,1,1,31445725,325,-54.32,2.74,12,0.94,-19.00,376.00,1817,20240516,-43.20,897,20241209,15.05,1332,-22.52,20250204,915,12.79,20250331,1817,-43.20,20240516,897,15.05,20241209,0.33,Y,148780,500,157 억,,157736,N,N,42,N,00,N
20250404,150809,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1040,66,2,6.78,296271957,283253,1359.77,965,1089,946,1266,682,974,1045.96,0.50,0,28468,1020,997,974,951,928,985,939,157,292,500,660,1,1,31445725,327,-54.74,2.77,12,0.90,-19.00,376.00,1817,20240516,-42.76,897,20241209,15.94,1332,-21.92,20250204,915,13.66,20250331,1817,-42.76,20240516,897,15.94,20241209,0.33,Y,148780,500,157 억,,157736,N,N,0,N,00,N
20250404,140812,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1059,85,2,8.73,242538061,230902,1108.45,965,1089,946,1266,682,974,1050.39,0.50,0,18265,1020,997,974,951,928,985,939,157,292,500,660,1,1,31445725,333,-55.74,2.82,12,0.73,-19.00,376.00,1817,20240516,-41.72,897,20241209,18.06,1332,-20.50,20250204,915,15.74,20250331,1817,-41.72,20240516,897,18.06,20241209,0.33,Y,148780,500,157 억,,157736,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 160802 57 100.00 KOSDAQ IT 서비스 N N N N N 1043 11 2 1.07 195311039 190106 64.49 1032 1077 970 1341 723 1032 1027.25 0.59 0 10564 1165 1098 1022 955 879 1132 989 157 309 500 700 1 1 31445725 328 -54.89 2.77 12 0.60 -19.00 376.00 1817 20240516 -42.60 897 20241209 16.28 1332 -21.70 20250204 915 13.99 20250331 1817 -42.60 20240516 897 16.28 20241209 0.33 Y 148780 500 157 억 186629 N N 42 N 00 N
3 20250407 150808 57 100.00 KOSDAQ IT 서비스 N N N N N 1040 8 2 0.78 191132668 186092 63.12 1032 1077 970 1341 723 1032 1027.09 0.59 0 11225 1165 1098 1022 955 879 1132 989 157 309 500 700 1 1 31445725 327 -54.74 2.77 12 0.59 -19.00 376.00 1817 20240516 -42.76 897 20241209 15.94 1332 -21.92 20250204 915 13.66 20250331 1817 -42.76 20240516 897 15.94 20241209 0.33 Y 148780 500 157 억 186629 N N 42 N 00 N
4 20250407 140805 57 100.00 KOSDAQ IT 서비스 N N N N N 1051 19 2 1.84 177898720 173396 58.82 1032 1077 970 1341 723 1032 1025.97 0.59 0 9881 1165 1098 1022 955 879 1132 989 157 309 500 700 1 1 31445725 330 -55.32 2.80 12 0.55 -19.00 376.00 1817 20240516 -42.16 897 20241209 17.17 1332 -21.10 20250204 915 14.86 20250331 1817 -42.16 20240516 897 17.17 20241209 0.33 Y 148780 500 157 억 186629 N N 42 N 00 N
5 20250407 130804 57 100.00 KOSDAQ IT 서비스 N N N N N 1045 13 2 1.26 153348131 150030 50.89 1032 1077 970 1341 723 1032 1022.12 0.59 0 11678 1165 1098 1022 955 879 1132 989 157 309 500 700 1 1 31445725 329 -55.00 2.78 12 0.48 -19.00 376.00 1817 20240516 -42.49 897 20241209 16.50 1332 -21.55 20250204 915 14.21 20250331 1817 -42.49 20240516 897 16.50 20241209 0.33 Y 148780 500 157 억 186629 N N 42 N 00 N
6 20250407 120803 57 100.00 KOSDAQ IT 서비스 N N N N N 1002 -30 5 -2.91 109309321 106515 36.13 1032 1077 970 1341 723 1032 1026.23 0.59 0 7360 1165 1098 1022 955 879 1132 989 157 309 500 700 1 1 31445725 315 -52.74 2.66 12 0.34 -19.00 376.00 1817 20240516 -44.85 897 20241209 11.71 1332 -24.77 20250204 915 9.51 20250331 1817 -44.85 20240516 897 11.71 20241209 0.33 Y 148780 500 157 억 186629 N N 42 N 00 N
7 20250407 110805 57 100.00 KOSDAQ IT 서비스 N N N N N 1049 17 2 1.65 95368803 92829 31.49 1032 1077 970 1341 723 1032 1027.36 0.59 0 -626 1165 1098 1022 955 879 1132 989 157 309 500 700 1 1 31445725 330 -55.21 2.79 12 0.30 -19.00 376.00 1817 20240516 -42.27 897 20241209 16.95 1332 -21.25 20250204 915 14.64 20250331 1817 -42.27 20240516 897 16.95 20241209 0.33 Y 148780 500 157 억 186629 N N 42 N 00 N
8 20250407 100804 57 100.00 KOSDAQ IT 서비스 N N N N N 1003 -29 5 -2.81 45931936 45801 15.54 1032 1032 970 1341 723 1032 1002.86 0.59 0 9247 1165 1098 1022 955 879 1132 989 157 309 500 700 1 1 31445725 315 -52.79 2.67 12 0.15 -19.00 376.00 1817 20240516 -44.80 897 20241209 11.82 1332 -24.70 20250204 915 9.62 20250331 1817 -44.80 20240516 897 11.82 20241209 0.33 Y 148780 500 157 억 186629 N N 42 N 00 N
9 20250407 090806 57 100.00 KOSDAQ IT 서비스 N N N N N 1024 -8 5 -0.78 18509424 18498 6.27 1032 1032 970 1341 723 1032 1000.62 0.59 0 3399 1165 1098 1022 955 879 1132 989 157 309 500 700 1 1 31445725 322 -53.89 2.72 12 0.06 -19.00 376.00 1817 20240516 -43.64 897 20241209 14.16 1332 -23.12 20250204 915 11.91 20250331 1817 -43.64 20240516 897 14.16 20241209 0.33 Y 148780 500 157 억 186629 N N 42 N 00 N
10 20250404 160802 57 100.00 KOSDAQ IT 서비스 N N N N N 1032 58 2 5.95 308075484 294699 1414.71 965 1089 946 1266 682 974 1045.42 0.50 0 28914 1020 997 974 951 928 985 939 157 292 500 660 1 1 31445725 325 -54.32 2.74 12 0.94 -19.00 376.00 1817 20240516 -43.20 897 20241209 15.05 1332 -22.52 20250204 915 12.79 20250331 1817 -43.20 20240516 897 15.05 20241209 0.33 Y 148780 500 157 억 157736 N N 42 N 00 N
11 20250404 150809 57 100.00 KOSDAQ IT 서비스 N N N N N 1040 66 2 6.78 296271957 283253 1359.77 965 1089 946 1266 682 974 1045.96 0.50 0 28468 1020 997 974 951 928 985 939 157 292 500 660 1 1 31445725 327 -54.74 2.77 12 0.90 -19.00 376.00 1817 20240516 -42.76 897 20241209 15.94 1332 -21.92 20250204 915 13.66 20250331 1817 -42.76 20240516 897 15.94 20241209 0.33 Y 148780 500 157 억 157736 N N 0 N 00 N
12 20250404 140812 57 100.00 KOSDAQ IT 서비스 N N N N N 1059 85 2 8.73 242538061 230902 1108.45 965 1089 946 1266 682 974 1050.39 0.50 0 18265 1020 997 974 951 928 985 939 157 292 500 660 1 1 31445725 333 -55.74 2.82 12 0.73 -19.00 376.00 1817 20240516 -41.72 897 20241209 18.06 1332 -20.50 20250204 915 15.74 20250331 1817 -41.72 20240516 897 18.06 20241209 0.33 Y 148780 500 157 억 157736 N N 0 N 00 N