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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1263,13,2,1.04,357200325,284806,94.92,1289,1289,1217,1625,875,1250,1254.18,0.74,0,-3882,1335,1292,1271,1228,1207,1282,1218,157,375,500,850,1,1,31445725,397,-66.47,3.36,12,0.91,-19.00,376.00,1817,20240516,-30.49,897,20241209,40.80,1570,-19.55,20250414,915,38.03,20250331,1817,-30.49,20240516,897,40.80,20241209,0.32,Y,148780,500,157 억,,233241,N,N,1152,N,00,N
20250422,150843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1266,16,2,1.28,318951986,254607,84.86,1289,1289,1217,1625,875,1250,1252.72,0.74,0,6891,1335,1292,1271,1228,1207,1282,1218,157,375,500,850,1,1,31445725,398,-66.63,3.37,12,0.81,-19.00,376.00,1817,20240516,-30.32,897,20241209,41.14,1570,-19.36,20250414,915,38.36,20250331,1817,-30.32,20240516,897,41.14,20241209,0.32,Y,148780,500,157 억,,233241,N,N,820,N,00,N
20250422,140843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1267,17,2,1.36,301828555,241038,80.34,1289,1289,1217,1625,875,1250,1252.20,0.74,0,9301,1335,1292,1271,1228,1207,1282,1218,157,375,500,850,1,1,31445725,398,-66.68,3.37,12,0.77,-19.00,376.00,1817,20240516,-30.27,897,20241209,41.25,1570,-19.30,20250414,915,38.47,20250331,1817,-30.27,20240516,897,41.25,20241209,0.32,Y,148780,500,157 억,,233241,N,N,820,N,00,N
20250422,130840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1258,8,2,0.64,266507564,212783,70.92,1289,1289,1217,1625,875,1250,1252.49,0.74,0,7032,1335,1292,1271,1228,1207,1282,1218,157,375,500,850,1,1,31445725,396,-66.21,3.35,12,0.68,-19.00,376.00,1817,20240516,-30.76,897,20241209,40.25,1570,-19.87,20250414,915,37.49,20250331,1817,-30.76,20240516,897,40.25,20241209,0.32,Y,148780,500,157 억,,233241,N,N,820,N,00,N
20250422,120843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1261,11,2,0.88,251757760,201099,67.02,1289,1289,1217,1625,875,1250,1251.91,0.74,0,14136,1335,1292,1271,1228,1207,1282,1218,157,375,500,850,1,1,31445725,397,-66.37,3.35,12,0.64,-19.00,376.00,1817,20240516,-30.60,897,20241209,40.58,1570,-19.68,20250414,915,37.81,20250331,1817,-30.60,20240516,897,40.58,20241209,0.32,Y,148780,500,157 억,,233241,N,N,820,N,00,N
20250422,110841,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1271,21,2,1.68,169386562,135876,45.29,1289,1289,1217,1625,875,1250,1246.63,0.74,0,20519,1335,1292,1271,1228,1207,1282,1218,157,375,500,850,1,1,31445725,400,-66.89,3.38,12,0.43,-19.00,376.00,1817,20240516,-30.05,897,20241209,41.69,1570,-19.04,20250414,915,38.91,20250331,1817,-30.05,20240516,897,41.69,20241209,0.32,Y,148780,500,157 억,,233241,N,N,820,N,00,N
20250422,100842,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1239,-11,5,-0.88,122327477,98442,32.81,1289,1289,1217,1625,875,1250,1242.64,0.74,0,15786,1335,1292,1271,1228,1207,1282,1218,157,375,500,850,1,1,31445725,390,-65.21,3.30,12,0.31,-19.00,376.00,1817,20240516,-31.81,897,20241209,38.13,1570,-21.08,20250414,915,35.41,20250331,1817,-31.81,20240516,897,38.13,20241209,0.32,Y,148780,500,157 억,,233241,N,N,820,N,00,N
20250422,090844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1267,17,2,1.36,12821231,10089,3.36,1289,1289,1252,1625,875,1250,1270.81,0.74,0,-692,1335,1292,1271,1228,1207,1282,1218,157,375,500,850,1,1,31445725,398,-66.68,3.37,12,0.03,-19.00,376.00,1817,20240516,-30.27,897,20241209,41.25,1570,-19.30,20250414,915,38.47,20250331,1817,-30.27,20240516,897,41.25,20241209,0.32,Y,148780,500,157 억,,233241,N,N,820,N,00,N
20250421,160824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1250,-20,5,-1.57,379407354,298834,103.04,1270,1314,1250,1651,889,1270,1269.63,0.76,0,-7308,1354,1312,1256,1214,1158,1284,1186,157,381,500,860,1,1,31445725,393,-65.79,3.32,12,0.95,-19.00,376.00,1817,20240516,-31.21,897,20241209,39.35,1570,-20.38,20250414,915,36.61,20250331,1817,-31.21,20240516,897,39.35,20241209,0.32,Y,148780,500,157 억,,240514,N,N,820,N,00,N
20250421,150839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1257,-13,5,-1.02,349153928,274682,94.71,1270,1314,1250,1651,889,1270,1271.12,0.76,0,-6839,1354,1312,1256,1214,1158,1284,1186,157,381,500,860,1,1,31445725,395,-66.16,3.34,12,0.87,-19.00,376.00,1817,20240516,-30.82,897,20241209,40.13,1570,-19.94,20250414,915,37.38,20250331,1817,-30.82,20240516,897,40.13,20241209,0.32,Y,148780,500,157 억,,240514,N,N,0,N,00,N
20250421,140839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1265,-5,5,-0.39,310241517,243885,84.09,1270,1314,1250,1651,889,1270,1272.08,0.76,0,-3106,1354,1312,1256,1214,1158,1284,1186,157,381,500,860,1,1,31445725,398,-66.58,3.36,12,0.78,-19.00,376.00,1817,20240516,-30.38,897,20241209,41.03,1570,-19.43,20250414,915,38.25,20250331,1817,-30.38,20240516,897,41.03,20241209,0.32,Y,148780,500,157 억,,240514,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 20250422 160828 57 100.00 KOSDAQ IT 서비스 N N N N N 1263 13 2 1.04 357200325 284806 94.92 1289 1289 1217 1625 875 1250 1254.18 0.74 0 -3882 1335 1292 1271 1228 1207 1282 1218 157 375 500 850 1 1 31445725 397 -66.47 3.36 12 0.91 -19.00 376.00 1817 20240516 -30.49 897 20241209 40.80 1570 -19.55 20250414 915 38.03 20250331 1817 -30.49 20240516 897 40.80 20241209 0.32 Y 148780 500 157 억 233241 N N 1152 N 00 N
3 20250422 150843 57 100.00 KOSDAQ IT 서비스 N N N N N 1266 16 2 1.28 318951986 254607 84.86 1289 1289 1217 1625 875 1250 1252.72 0.74 0 6891 1335 1292 1271 1228 1207 1282 1218 157 375 500 850 1 1 31445725 398 -66.63 3.37 12 0.81 -19.00 376.00 1817 20240516 -30.32 897 20241209 41.14 1570 -19.36 20250414 915 38.36 20250331 1817 -30.32 20240516 897 41.14 20241209 0.32 Y 148780 500 157 억 233241 N N 820 N 00 N
4 20250422 140843 57 100.00 KOSDAQ IT 서비스 N N N N N 1267 17 2 1.36 301828555 241038 80.34 1289 1289 1217 1625 875 1250 1252.20 0.74 0 9301 1335 1292 1271 1228 1207 1282 1218 157 375 500 850 1 1 31445725 398 -66.68 3.37 12 0.77 -19.00 376.00 1817 20240516 -30.27 897 20241209 41.25 1570 -19.30 20250414 915 38.47 20250331 1817 -30.27 20240516 897 41.25 20241209 0.32 Y 148780 500 157 억 233241 N N 820 N 00 N
5 20250422 130840 57 100.00 KOSDAQ IT 서비스 N N N N N 1258 8 2 0.64 266507564 212783 70.92 1289 1289 1217 1625 875 1250 1252.49 0.74 0 7032 1335 1292 1271 1228 1207 1282 1218 157 375 500 850 1 1 31445725 396 -66.21 3.35 12 0.68 -19.00 376.00 1817 20240516 -30.76 897 20241209 40.25 1570 -19.87 20250414 915 37.49 20250331 1817 -30.76 20240516 897 40.25 20241209 0.32 Y 148780 500 157 억 233241 N N 820 N 00 N
6 20250422 120843 57 100.00 KOSDAQ IT 서비스 N N N N N 1261 11 2 0.88 251757760 201099 67.02 1289 1289 1217 1625 875 1250 1251.91 0.74 0 14136 1335 1292 1271 1228 1207 1282 1218 157 375 500 850 1 1 31445725 397 -66.37 3.35 12 0.64 -19.00 376.00 1817 20240516 -30.60 897 20241209 40.58 1570 -19.68 20250414 915 37.81 20250331 1817 -30.60 20240516 897 40.58 20241209 0.32 Y 148780 500 157 억 233241 N N 820 N 00 N
7 20250422 110841 57 100.00 KOSDAQ IT 서비스 N N N N N 1271 21 2 1.68 169386562 135876 45.29 1289 1289 1217 1625 875 1250 1246.63 0.74 0 20519 1335 1292 1271 1228 1207 1282 1218 157 375 500 850 1 1 31445725 400 -66.89 3.38 12 0.43 -19.00 376.00 1817 20240516 -30.05 897 20241209 41.69 1570 -19.04 20250414 915 38.91 20250331 1817 -30.05 20240516 897 41.69 20241209 0.32 Y 148780 500 157 억 233241 N N 820 N 00 N
8 20250422 100842 57 100.00 KOSDAQ IT 서비스 N N N N N 1239 -11 5 -0.88 122327477 98442 32.81 1289 1289 1217 1625 875 1250 1242.64 0.74 0 15786 1335 1292 1271 1228 1207 1282 1218 157 375 500 850 1 1 31445725 390 -65.21 3.30 12 0.31 -19.00 376.00 1817 20240516 -31.81 897 20241209 38.13 1570 -21.08 20250414 915 35.41 20250331 1817 -31.81 20240516 897 38.13 20241209 0.32 Y 148780 500 157 억 233241 N N 820 N 00 N
9 20250422 090844 57 100.00 KOSDAQ IT 서비스 N N N N N 1267 17 2 1.36 12821231 10089 3.36 1289 1289 1252 1625 875 1250 1270.81 0.74 0 -692 1335 1292 1271 1228 1207 1282 1218 157 375 500 850 1 1 31445725 398 -66.68 3.37 12 0.03 -19.00 376.00 1817 20240516 -30.27 897 20241209 41.25 1570 -19.30 20250414 915 38.47 20250331 1817 -30.27 20240516 897 41.25 20241209 0.32 Y 148780 500 157 억 233241 N N 820 N 00 N
10 20250421 160824 57 100.00 KOSDAQ IT 서비스 N N N N N 1250 -20 5 -1.57 379407354 298834 103.04 1270 1314 1250 1651 889 1270 1269.63 0.76 0 -7308 1354 1312 1256 1214 1158 1284 1186 157 381 500 860 1 1 31445725 393 -65.79 3.32 12 0.95 -19.00 376.00 1817 20240516 -31.21 897 20241209 39.35 1570 -20.38 20250414 915 36.61 20250331 1817 -31.21 20240516 897 39.35 20241209 0.32 Y 148780 500 157 억 240514 N N 820 N 00 N
11 20250421 150839 57 100.00 KOSDAQ IT 서비스 N N N N N 1257 -13 5 -1.02 349153928 274682 94.71 1270 1314 1250 1651 889 1270 1271.12 0.76 0 -6839 1354 1312 1256 1214 1158 1284 1186 157 381 500 860 1 1 31445725 395 -66.16 3.34 12 0.87 -19.00 376.00 1817 20240516 -30.82 897 20241209 40.13 1570 -19.94 20250414 915 37.38 20250331 1817 -30.82 20240516 897 40.13 20241209 0.32 Y 148780 500 157 억 240514 N N 0 N 00 N
12 20250421 140839 57 100.00 KOSDAQ IT 서비스 N N N N N 1265 -5 5 -0.39 310241517 243885 84.09 1270 1314 1250 1651 889 1270 1272.08 0.76 0 -3106 1354 1312 1256 1214 1158 1284 1186 157 381 500 860 1 1 31445725 398 -66.58 3.36 12 0.78 -19.00 376.00 1817 20240516 -30.38 897 20241209 41.03 1570 -19.43 20250414 915 38.25 20250331 1817 -30.38 20240516 897 41.03 20241209 0.32 Y 148780 500 157 억 240514 N N 0 N 00 N