ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160819,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1208,-45,5,-3.59,913155491,744092,73.95,1250,1310,1135,1628,878,1253,1227.20,1.01,0,-60071,1338,1295,1210,1167,1082,1317,1189,157,375,500,850,1,1,31445725,380,-63.58,3.21,12,2.37,-19.00,376.00,1817,20240516,-33.52,897,20241209,34.67,1332,-9.31,20250204,915,32.02,20250331,1817,-33.52,20240516,897,34.67,20241209,0.33,Y,148780,500,157 억,,318532,N,N,8748,N,00,N
20250411,150827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1196,-57,5,-4.55,886209671,721543,71.71,1250,1310,1135,1628,878,1253,1228.20,1.01,0,-55696,1338,1295,1210,1167,1082,1317,1189,157,375,500,850,1,1,31445725,376,-62.95,3.18,12,2.29,-19.00,376.00,1817,20240516,-34.18,897,20241209,33.33,1332,-10.21,20250204,915,30.71,20250331,1817,-34.18,20240516,897,33.33,20241209,0.33,Y,148780,500,157 억,,318532,N,N,336,N,00,N
20250411,140825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1203,-50,5,-3.99,818446761,664813,66.08,1250,1310,1135,1628,878,1253,1231.08,1.01,0,-47683,1338,1295,1210,1167,1082,1317,1189,157,375,500,850,1,1,31445725,378,-63.32,3.20,12,2.11,-19.00,376.00,1817,20240516,-33.79,897,20241209,34.11,1332,-9.68,20250204,915,31.48,20250331,1817,-33.79,20240516,897,34.11,20241209,0.33,Y,148780,500,157 억,,318532,N,N,336,N,00,N
20250411,130827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1190,-63,5,-5.03,789650622,640710,63.68,1250,1310,1135,1628,878,1253,1232.45,1.01,0,-44767,1338,1295,1210,1167,1082,1317,1189,157,375,500,850,1,1,31445725,374,-62.63,3.16,12,2.04,-19.00,376.00,1817,20240516,-34.51,897,20241209,32.66,1332,-10.66,20250204,915,30.05,20250331,1817,-34.51,20240516,897,32.66,20241209,0.33,Y,148780,500,157 억,,318532,N,N,336,N,00,N
20250411,120828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1173,-80,5,-6.38,748203409,605628,60.19,1250,1310,1135,1628,878,1253,1235.41,1.01,0,-54618,1338,1295,1210,1167,1082,1317,1189,157,375,500,850,1,1,31445725,369,-61.74,3.12,12,1.93,-19.00,376.00,1817,20240516,-35.44,897,20241209,30.77,1332,-11.94,20250204,915,28.20,20250331,1817,-35.44,20240516,897,30.77,20241209,0.33,Y,148780,500,157 억,,318532,N,N,336,N,00,N
20250411,110827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1221,-32,5,-2.55,590556194,474645,47.17,1250,1310,1209,1628,878,1253,1244.20,1.01,0,-55520,1338,1295,1210,1167,1082,1317,1189,157,375,500,850,1,1,31445725,384,-64.26,3.25,12,1.51,-19.00,376.00,1817,20240516,-32.80,897,20241209,36.12,1332,-8.33,20250204,915,33.44,20250331,1817,-32.80,20240516,897,36.12,20241209,0.33,Y,148780,500,157 억,,318532,N,N,336,N,00,N
20250411,100829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1246,-7,5,-0.56,536834092,430810,42.82,1250,1310,1209,1628,878,1253,1246.10,1.01,0,-60895,1338,1295,1210,1167,1082,1317,1189,157,375,500,850,1,1,31445725,392,-65.58,3.31,12,1.37,-19.00,376.00,1817,20240516,-31.43,897,20241209,38.91,1332,-6.46,20250204,915,36.17,20250331,1817,-31.43,20240516,897,38.91,20241209,0.33,Y,148780,500,157 억,,318532,N,N,336,N,00,N
20250411,090831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1280,27,2,2.15,96563270,78024,7.75,1250,1280,1217,1628,878,1253,1237.55,1.01,0,8595,1338,1295,1210,1167,1082,1317,1189,157,375,500,850,1,1,31445725,403,-67.37,3.40,12,0.25,-19.00,376.00,1817,20240516,-29.55,897,20241209,42.70,1332,-3.90,20250204,915,39.89,20250331,1817,-29.55,20240516,897,42.70,20241209,0.33,Y,148780,500,157 억,,318532,N,N,336,N,00,N
20250410,160822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1253,128,2,11.38,1182659911,997176,26.79,1163,1253,1125,1462,788,1125,1185.66,0.87,0,23133,1439,1282,1141,984,843,1360,1062,157,337,500,760,1,1,31445725,394,-65.95,3.33,12,3.17,-19.00,376.00,1817,20240516,-31.04,897,20241209,39.69,1332,-5.93,20250204,915,36.94,20250331,1817,-31.04,20240516,897,39.69,20241209,0.33,Y,148780,500,157 억,,272830,N,N,336,N,00,N
20250410,150826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1220,95,2,8.44,1035401304,878482,23.60,1163,1234,1125,1462,788,1125,1178.63,0.87,0,11315,1439,1282,1141,984,843,1360,1062,157,337,500,760,1,1,31445725,384,-64.21,3.24,12,2.79,-19.00,376.00,1817,20240516,-32.86,897,20241209,36.01,1332,-8.41,20250204,915,33.33,20250331,1817,-32.86,20240516,897,36.01,20241209,0.33,Y,148780,500,157 억,,272830,N,N,0,N,00,N
20250410,140823,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1189,64,2,5.69,743213106,638029,17.14,1163,1215,1125,1462,788,1125,1164.86,0.87,0,-5144,1439,1282,1141,984,843,1360,1062,157,337,500,760,1,1,31445725,374,-62.58,3.16,12,2.03,-19.00,376.00,1817,20240516,-34.56,897,20241209,32.55,1332,-10.74,20250204,915,29.95,20250331,1817,-34.56,20240516,897,32.55,20241209,0.33,Y,148780,500,157 억,,272830,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 20250411 160819 57 100.00 KOSDAQ IT 서비스 N N N N N 1208 -45 5 -3.59 913155491 744092 73.95 1250 1310 1135 1628 878 1253 1227.20 1.01 0 -60071 1338 1295 1210 1167 1082 1317 1189 157 375 500 850 1 1 31445725 380 -63.58 3.21 12 2.37 -19.00 376.00 1817 20240516 -33.52 897 20241209 34.67 1332 -9.31 20250204 915 32.02 20250331 1817 -33.52 20240516 897 34.67 20241209 0.33 Y 148780 500 157 억 318532 N N 8748 N 00 N
3 20250411 150827 57 100.00 KOSDAQ IT 서비스 N N N N N 1196 -57 5 -4.55 886209671 721543 71.71 1250 1310 1135 1628 878 1253 1228.20 1.01 0 -55696 1338 1295 1210 1167 1082 1317 1189 157 375 500 850 1 1 31445725 376 -62.95 3.18 12 2.29 -19.00 376.00 1817 20240516 -34.18 897 20241209 33.33 1332 -10.21 20250204 915 30.71 20250331 1817 -34.18 20240516 897 33.33 20241209 0.33 Y 148780 500 157 억 318532 N N 336 N 00 N
4 20250411 140825 57 100.00 KOSDAQ IT 서비스 N N N N N 1203 -50 5 -3.99 818446761 664813 66.08 1250 1310 1135 1628 878 1253 1231.08 1.01 0 -47683 1338 1295 1210 1167 1082 1317 1189 157 375 500 850 1 1 31445725 378 -63.32 3.20 12 2.11 -19.00 376.00 1817 20240516 -33.79 897 20241209 34.11 1332 -9.68 20250204 915 31.48 20250331 1817 -33.79 20240516 897 34.11 20241209 0.33 Y 148780 500 157 억 318532 N N 336 N 00 N
5 20250411 130827 57 100.00 KOSDAQ IT 서비스 N N N N N 1190 -63 5 -5.03 789650622 640710 63.68 1250 1310 1135 1628 878 1253 1232.45 1.01 0 -44767 1338 1295 1210 1167 1082 1317 1189 157 375 500 850 1 1 31445725 374 -62.63 3.16 12 2.04 -19.00 376.00 1817 20240516 -34.51 897 20241209 32.66 1332 -10.66 20250204 915 30.05 20250331 1817 -34.51 20240516 897 32.66 20241209 0.33 Y 148780 500 157 억 318532 N N 336 N 00 N
6 20250411 120828 57 100.00 KOSDAQ IT 서비스 N N N N N 1173 -80 5 -6.38 748203409 605628 60.19 1250 1310 1135 1628 878 1253 1235.41 1.01 0 -54618 1338 1295 1210 1167 1082 1317 1189 157 375 500 850 1 1 31445725 369 -61.74 3.12 12 1.93 -19.00 376.00 1817 20240516 -35.44 897 20241209 30.77 1332 -11.94 20250204 915 28.20 20250331 1817 -35.44 20240516 897 30.77 20241209 0.33 Y 148780 500 157 억 318532 N N 336 N 00 N
7 20250411 110827 57 100.00 KOSDAQ IT 서비스 N N N N N 1221 -32 5 -2.55 590556194 474645 47.17 1250 1310 1209 1628 878 1253 1244.20 1.01 0 -55520 1338 1295 1210 1167 1082 1317 1189 157 375 500 850 1 1 31445725 384 -64.26 3.25 12 1.51 -19.00 376.00 1817 20240516 -32.80 897 20241209 36.12 1332 -8.33 20250204 915 33.44 20250331 1817 -32.80 20240516 897 36.12 20241209 0.33 Y 148780 500 157 억 318532 N N 336 N 00 N
8 20250411 100829 57 100.00 KOSDAQ IT 서비스 N N N N N 1246 -7 5 -0.56 536834092 430810 42.82 1250 1310 1209 1628 878 1253 1246.10 1.01 0 -60895 1338 1295 1210 1167 1082 1317 1189 157 375 500 850 1 1 31445725 392 -65.58 3.31 12 1.37 -19.00 376.00 1817 20240516 -31.43 897 20241209 38.91 1332 -6.46 20250204 915 36.17 20250331 1817 -31.43 20240516 897 38.91 20241209 0.33 Y 148780 500 157 억 318532 N N 336 N 00 N
9 20250411 090831 57 100.00 KOSDAQ IT 서비스 N N N N N 1280 27 2 2.15 96563270 78024 7.75 1250 1280 1217 1628 878 1253 1237.55 1.01 0 8595 1338 1295 1210 1167 1082 1317 1189 157 375 500 850 1 1 31445725 403 -67.37 3.40 12 0.25 -19.00 376.00 1817 20240516 -29.55 897 20241209 42.70 1332 -3.90 20250204 915 39.89 20250331 1817 -29.55 20240516 897 42.70 20241209 0.33 Y 148780 500 157 억 318532 N N 336 N 00 N
10 20250410 160822 57 100.00 KOSDAQ IT 서비스 N N N N N 1253 128 2 11.38 1182659911 997176 26.79 1163 1253 1125 1462 788 1125 1185.66 0.87 0 23133 1439 1282 1141 984 843 1360 1062 157 337 500 760 1 1 31445725 394 -65.95 3.33 12 3.17 -19.00 376.00 1817 20240516 -31.04 897 20241209 39.69 1332 -5.93 20250204 915 36.94 20250331 1817 -31.04 20240516 897 39.69 20241209 0.33 Y 148780 500 157 억 272830 N N 336 N 00 N
11 20250410 150826 57 100.00 KOSDAQ IT 서비스 N N N N N 1220 95 2 8.44 1035401304 878482 23.60 1163 1234 1125 1462 788 1125 1178.63 0.87 0 11315 1439 1282 1141 984 843 1360 1062 157 337 500 760 1 1 31445725 384 -64.21 3.24 12 2.79 -19.00 376.00 1817 20240516 -32.86 897 20241209 36.01 1332 -8.41 20250204 915 33.33 20250331 1817 -32.86 20240516 897 36.01 20241209 0.33 Y 148780 500 157 억 272830 N N 0 N 00 N
12 20250410 140823 57 100.00 KOSDAQ IT 서비스 N N N N N 1189 64 2 5.69 743213106 638029 17.14 1163 1215 1125 1462 788 1125 1164.86 0.87 0 -5144 1439 1282 1141 984 843 1360 1062 157 337 500 760 1 1 31445725 374 -62.58 3.16 12 2.03 -19.00 376.00 1817 20240516 -34.56 897 20241209 32.55 1332 -10.74 20250204 915 29.95 20250331 1817 -34.56 20240516 897 32.55 20241209 0.33 Y 148780 500 157 억 272830 N N 0 N 00 N