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
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
20250414,160823,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1340,132,2,10.93,14202596709,9756649,1306.55,1243,1570,1230,1570,846,1208,1455.73,0.82,0,-12814,1392,1299,1217,1124,1042,1259,1084,157,362,500,820,1,1,31445725,421,-70.53,3.56,12,31.03,-19.00,376.00,1817,20240516,-26.25,897,20241209,49.39,1570,-14.65,20250414,915,46.45,20250331,1817,-26.25,20240516,897,49.39,20241209,0.35,Y,148780,500,157 억,,258597,N,N,11412,N,00,N
20250414,150831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1333,125,2,10.35,14048035942,9640406,1290.99,1243,1570,1230,1570,846,1208,1457.20,0.82,0,-18498,1392,1299,1217,1124,1042,1259,1084,157,362,500,820,1,1,31445725,419,-70.16,3.55,12,30.66,-19.00,376.00,1817,20240516,-26.64,897,20241209,48.61,1570,-15.10,20250414,915,45.68,20250331,1817,-26.64,20240516,897,48.61,20241209,0.35,Y,148780,500,157 억,,258597,N,N,8748,N,00,N
20250414,140829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1353,145,2,12.00,13584677414,9292795,1244.44,1243,1570,1230,1570,846,1208,1461.85,0.82,0,-14534,1392,1299,1217,1124,1042,1259,1084,157,362,500,820,1,1,31445725,425,-71.21,3.60,12,29.55,-19.00,376.00,1817,20240516,-25.54,897,20241209,50.84,1570,-13.82,20250414,915,47.87,20250331,1817,-25.54,20240516,897,50.84,20241209,0.35,Y,148780,500,157 억,,258597,N,N,8748,N,00,N
20250414,130827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1373,165,2,13.66,13106901880,8939781,1197.16,1243,1570,1230,1570,846,1208,1466.13,0.82,0,-16968,1392,1299,1217,1124,1042,1259,1084,157,362,500,820,1,1,31445725,432,-72.26,3.65,12,28.43,-19.00,376.00,1817,20240516,-24.44,897,20241209,53.07,1570,-12.55,20250414,915,50.05,20250331,1817,-24.44,20240516,897,53.07,20241209,0.35,Y,148780,500,157 억,,258597,N,N,8748,N,00,N
20250414,120830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1382,174,2,14.40,11985200705,8113987,1086.58,1243,1570,1230,1570,846,1208,1477.10,0.82,0,-24663,1392,1299,1217,1124,1042,1259,1084,157,362,500,820,1,1,31445725,435,-72.74,3.68,12,25.80,-19.00,376.00,1817,20240516,-23.94,897,20241209,54.07,1570,-11.97,20250414,915,51.04,20250331,1817,-23.94,20240516,897,54.07,20241209,0.35,Y,148780,500,157 억,,258597,N,N,8748,N,00,N
20250414,110826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1426,218,2,18.05,11144323336,7517515,1006.70,1243,1570,1230,1570,846,1208,1482.45,0.82,0,-29925,1392,1299,1217,1124,1042,1259,1084,157,362,500,820,1,1,31445725,448,-75.05,3.79,12,23.91,-19.00,376.00,1817,20240516,-21.52,897,20241209,58.97,1570,-9.17,20250414,915,55.85,20250331,1817,-21.52,20240516,897,58.97,20241209,0.35,Y,148780,500,157 억,,258597,N,N,8748,N,00,N
20250414,100828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1432,224,2,18.54,9508257218,6380265,854.41,1243,1570,1230,1570,846,1208,1490.26,0.82,0,-34362,1392,1299,1217,1124,1042,1259,1084,157,362,500,820,1,1,31445725,450,-75.37,3.81,12,20.29,-19.00,376.00,1817,20240516,-21.19,897,20241209,59.64,1570,-8.79,20250414,915,56.50,20250331,1817,-21.19,20240516,897,59.64,20241209,0.35,Y,148780,500,157 억,,258597,N,N,8748,N,00,N
20250414,090828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1270,62,2,5.13,121235521,96509,12.92,1243,1275,1230,1570,846,1208,1256.21,0.82,0,9419,1392,1299,1217,1124,1042,1259,1084,157,362,500,820,1,1,31445725,399,-66.84,3.38,12,0.31,-19.00,376.00,1817,20240516,-30.10,897,20241209,41.58,1332,-4.65,20250204,915,38.80,20250331,1817,-30.10,20240516,897,41.58,20241209,0.35,Y,148780,500,157 억,,258597,N,N,8748,N,00,N
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
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 160823 57 100.00 KOSDAQ IT 서비스 N N N N N 1340 132 2 10.93 14202596709 9756649 1306.55 1243 1570 1230 1570 846 1208 1455.73 0.82 0 -12814 1392 1299 1217 1124 1042 1259 1084 157 362 500 820 1 1 31445725 421 -70.53 3.56 12 31.03 -19.00 376.00 1817 20240516 -26.25 897 20241209 49.39 1570 -14.65 20250414 915 46.45 20250331 1817 -26.25 20240516 897 49.39 20241209 0.35 Y 148780 500 157 억 258597 N N 11412 N 00 N
3 20250414 150831 57 100.00 KOSDAQ IT 서비스 N N N N N 1333 125 2 10.35 14048035942 9640406 1290.99 1243 1570 1230 1570 846 1208 1457.20 0.82 0 -18498 1392 1299 1217 1124 1042 1259 1084 157 362 500 820 1 1 31445725 419 -70.16 3.55 12 30.66 -19.00 376.00 1817 20240516 -26.64 897 20241209 48.61 1570 -15.10 20250414 915 45.68 20250331 1817 -26.64 20240516 897 48.61 20241209 0.35 Y 148780 500 157 억 258597 N N 8748 N 00 N
4 20250414 140829 57 100.00 KOSDAQ IT 서비스 N N N N N 1353 145 2 12.00 13584677414 9292795 1244.44 1243 1570 1230 1570 846 1208 1461.85 0.82 0 -14534 1392 1299 1217 1124 1042 1259 1084 157 362 500 820 1 1 31445725 425 -71.21 3.60 12 29.55 -19.00 376.00 1817 20240516 -25.54 897 20241209 50.84 1570 -13.82 20250414 915 47.87 20250331 1817 -25.54 20240516 897 50.84 20241209 0.35 Y 148780 500 157 억 258597 N N 8748 N 00 N
5 20250414 130827 57 100.00 KOSDAQ IT 서비스 N N N N N 1373 165 2 13.66 13106901880 8939781 1197.16 1243 1570 1230 1570 846 1208 1466.13 0.82 0 -16968 1392 1299 1217 1124 1042 1259 1084 157 362 500 820 1 1 31445725 432 -72.26 3.65 12 28.43 -19.00 376.00 1817 20240516 -24.44 897 20241209 53.07 1570 -12.55 20250414 915 50.05 20250331 1817 -24.44 20240516 897 53.07 20241209 0.35 Y 148780 500 157 억 258597 N N 8748 N 00 N
6 20250414 120830 57 100.00 KOSDAQ IT 서비스 N N N N N 1382 174 2 14.40 11985200705 8113987 1086.58 1243 1570 1230 1570 846 1208 1477.10 0.82 0 -24663 1392 1299 1217 1124 1042 1259 1084 157 362 500 820 1 1 31445725 435 -72.74 3.68 12 25.80 -19.00 376.00 1817 20240516 -23.94 897 20241209 54.07 1570 -11.97 20250414 915 51.04 20250331 1817 -23.94 20240516 897 54.07 20241209 0.35 Y 148780 500 157 억 258597 N N 8748 N 00 N
7 20250414 110826 57 100.00 KOSDAQ IT 서비스 N N N N N 1426 218 2 18.05 11144323336 7517515 1006.70 1243 1570 1230 1570 846 1208 1482.45 0.82 0 -29925 1392 1299 1217 1124 1042 1259 1084 157 362 500 820 1 1 31445725 448 -75.05 3.79 12 23.91 -19.00 376.00 1817 20240516 -21.52 897 20241209 58.97 1570 -9.17 20250414 915 55.85 20250331 1817 -21.52 20240516 897 58.97 20241209 0.35 Y 148780 500 157 억 258597 N N 8748 N 00 N
8 20250414 100828 57 100.00 KOSDAQ IT 서비스 N N N N N 1432 224 2 18.54 9508257218 6380265 854.41 1243 1570 1230 1570 846 1208 1490.26 0.82 0 -34362 1392 1299 1217 1124 1042 1259 1084 157 362 500 820 1 1 31445725 450 -75.37 3.81 12 20.29 -19.00 376.00 1817 20240516 -21.19 897 20241209 59.64 1570 -8.79 20250414 915 56.50 20250331 1817 -21.19 20240516 897 59.64 20241209 0.35 Y 148780 500 157 억 258597 N N 8748 N 00 N
9 20250414 090828 57 100.00 KOSDAQ IT 서비스 N N N N N 1270 62 2 5.13 121235521 96509 12.92 1243 1275 1230 1570 846 1208 1256.21 0.82 0 9419 1392 1299 1217 1124 1042 1259 1084 157 362 500 820 1 1 31445725 399 -66.84 3.38 12 0.31 -19.00 376.00 1817 20240516 -30.10 897 20241209 41.58 1332 -4.65 20250204 915 38.80 20250331 1817 -30.10 20240516 897 41.58 20241209 0.35 Y 148780 500 157 억 258597 N N 8748 N 00 N
10 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
11 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
12 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