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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
444530/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
20250429,161302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14850,-1350,5,-8.33,13804888780,913544,31.82,15770,15840,14770,21050,11340,16200,15112.10,0.83,0,-25398,17200,16700,16250,15750,15300,16950,16000,31,4850,500,11340,10,1,6241227,927,-9.58,27.65,12,14.64,-1550.00,537.00,24500,20250321,-39.39,10150,20250407,46.31,24500,-39.39,20250321,10150,46.31,20250407,24500,-39.39,20250321,10150,46.31,20250407,0.14,Y,444530,500,31 억,,51990,N,N,0,N,00,N
20250429,151309,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14850,-1350,5,-8.33,13279607910,878239,30.59,15770,15840,14770,21050,11340,16200,15120.52,0.83,0,-29978,17200,16700,16250,15750,15300,16950,16000,31,4850,500,11340,10,1,6241227,927,-9.58,27.65,12,14.07,-1550.00,537.00,24500,20250321,-39.39,10150,20250407,46.31,24500,-39.39,20250321,10150,46.31,20250407,24500,-39.39,20250321,10150,46.31,20250407,0.14,Y,444530,500,31 억,,51990,N,N,0,N,00,N
20250429,141312,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14990,-1210,5,-7.47,11828594510,780872,27.19,15770,15840,14770,21050,11340,16200,15147.71,0.83,0,-32582,17200,16700,16250,15750,15300,16950,16000,31,4850,500,11340,10,1,6241227,936,-9.67,27.91,12,12.51,-1550.00,537.00,24500,20250321,-38.82,10150,20250407,47.68,24500,-38.82,20250321,10150,47.68,20250407,24500,-38.82,20250321,10150,47.68,20250407,0.14,Y,444530,500,31 억,,51990,N,N,0,N,00,N
20250429,131308,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15010,-1190,5,-7.35,10701342350,705769,24.58,15770,15840,14770,21050,11340,16200,15162.43,0.83,0,-35105,17200,16700,16250,15750,15300,16950,16000,31,4850,500,11340,10,1,6241227,937,-9.68,27.95,12,11.31,-1550.00,537.00,24500,20250321,-38.73,10150,20250407,47.88,24500,-38.73,20250321,10150,47.88,20250407,24500,-38.73,20250321,10150,47.88,20250407,0.14,Y,444530,500,31 억,,51990,N,N,0,N,00,N
20250429,121312,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15040,-1160,5,-7.16,10061987515,663141,23.09,15770,15840,14770,21050,11340,16200,15172.98,0.83,0,-27531,17200,16700,16250,15750,15300,16950,16000,31,4850,500,11340,10,1,6241227,939,-9.70,28.01,12,10.63,-1550.00,537.00,24500,20250321,-38.61,10150,20250407,48.18,24500,-38.61,20250321,10150,48.18,20250407,24500,-38.61,20250321,10150,48.18,20250407,0.14,Y,444530,500,31 억,,51990,N,N,0,N,00,N
20250429,111310,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15250,-950,5,-5.86,9219297485,607135,21.14,15770,15840,14770,21050,11340,16200,15184.65,0.83,0,-28583,17200,16700,16250,15750,15300,16950,16000,31,4850,500,11340,10,1,6241227,952,-9.84,28.40,12,9.73,-1550.00,537.00,24500,20250321,-37.76,10150,20250407,50.25,24500,-37.76,20250321,10150,50.25,20250407,24500,-37.76,20250321,10150,50.25,20250407,0.14,Y,444530,500,31 억,,51990,N,N,0,N,00,N
20250429,101314,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15040,-1160,5,-7.16,7767791360,511233,17.80,15770,15840,14770,21050,11340,16200,15193.91,0.83,0,-37060,17200,16700,16250,15750,15300,16950,16000,31,4850,500,11340,10,1,6241227,939,-9.70,28.01,12,8.19,-1550.00,537.00,24500,20250321,-38.61,10150,20250407,48.18,24500,-38.61,20250321,10150,48.18,20250407,24500,-38.61,20250321,10150,48.18,20250407,0.14,Y,444530,500,31 억,,51990,N,N,0,N,00,N
20250429,091315,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15300,-900,5,-5.56,3614444670,234142,8.15,15770,15840,15160,21050,11340,16200,15436.45,0.83,0,-14163,17200,16700,16250,15750,15300,16950,16000,31,4850,500,11340,10,1,6241227,955,-9.87,28.49,12,3.75,-1550.00,537.00,24500,20250321,-37.55,10150,20250407,50.74,24500,-37.55,20250321,10150,50.74,20250407,24500,-37.55,20250321,10150,50.74,20250407,0.14,Y,444530,500,31 억,,51990,N,N,0,N,00,N
20250428,161301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16200,500,2,3.18,45547308240,2794548,58.69,16040,16750,15800,20400,10990,15700,16298.99,1.07,0,-12615,18313,17006,16113,14806,13913,16560,14360,31,4700,500,10990,10,1,6241227,1011,-10.45,30.17,12,44.78,-1550.00,537.00,24500,20250321,-33.88,10150,20250407,59.61,24500,-33.88,20250321,10150,59.61,20250407,24500,-33.88,20250321,10150,59.61,20250407,0.14,Y,444530,500,31 억,,66712,N,N,25,N,00,N
20250428,151307,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16310,610,2,3.89,44009976825,2699937,56.71,16040,16750,15800,20400,10990,15700,16300.38,1.07,0,-11718,18313,17006,16113,14806,13913,16560,14360,31,4700,500,10990,10,1,6241227,1018,-10.52,30.37,12,43.26,-1550.00,537.00,24500,20250321,-33.43,10150,20250407,60.69,24500,-33.43,20250321,10150,60.69,20250407,24500,-33.43,20250321,10150,60.69,20250407,0.14,Y,444530,500,31 억,,66712,N,N,25,N,00,N
20250428,141307,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16340,640,2,4.08,31026311440,1913225,40.18,16040,16630,15800,20400,10990,15700,16216.77,1.07,0,15836,18313,17006,16113,14806,13913,16560,14360,31,4700,500,10990,10,1,6241227,1020,-10.54,30.43,12,30.65,-1550.00,537.00,24500,20250321,-33.31,10150,20250407,60.99,24500,-33.31,20250321,10150,60.99,20250407,24500,-33.31,20250321,10150,60.99,20250407,0.14,Y,444530,500,31 억,,66712,N,N,25,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 20250429 161302 57 100.00 KOSDAQ IT 서비스 N N N N N 14850 -1350 5 -8.33 13804888780 913544 31.82 15770 15840 14770 21050 11340 16200 15112.10 0.83 0 -25398 17200 16700 16250 15750 15300 16950 16000 31 4850 500 11340 10 1 6241227 927 -9.58 27.65 12 14.64 -1550.00 537.00 24500 20250321 -39.39 10150 20250407 46.31 24500 -39.39 20250321 10150 46.31 20250407 24500 -39.39 20250321 10150 46.31 20250407 0.14 Y 444530 500 31 억 51990 N N 0 N 00 N
3 20250429 151309 57 100.00 KOSDAQ IT 서비스 N N N N N 14850 -1350 5 -8.33 13279607910 878239 30.59 15770 15840 14770 21050 11340 16200 15120.52 0.83 0 -29978 17200 16700 16250 15750 15300 16950 16000 31 4850 500 11340 10 1 6241227 927 -9.58 27.65 12 14.07 -1550.00 537.00 24500 20250321 -39.39 10150 20250407 46.31 24500 -39.39 20250321 10150 46.31 20250407 24500 -39.39 20250321 10150 46.31 20250407 0.14 Y 444530 500 31 억 51990 N N 0 N 00 N
4 20250429 141312 57 100.00 KOSDAQ IT 서비스 N N N N N 14990 -1210 5 -7.47 11828594510 780872 27.19 15770 15840 14770 21050 11340 16200 15147.71 0.83 0 -32582 17200 16700 16250 15750 15300 16950 16000 31 4850 500 11340 10 1 6241227 936 -9.67 27.91 12 12.51 -1550.00 537.00 24500 20250321 -38.82 10150 20250407 47.68 24500 -38.82 20250321 10150 47.68 20250407 24500 -38.82 20250321 10150 47.68 20250407 0.14 Y 444530 500 31 억 51990 N N 0 N 00 N
5 20250429 131308 57 100.00 KOSDAQ IT 서비스 N N N N N 15010 -1190 5 -7.35 10701342350 705769 24.58 15770 15840 14770 21050 11340 16200 15162.43 0.83 0 -35105 17200 16700 16250 15750 15300 16950 16000 31 4850 500 11340 10 1 6241227 937 -9.68 27.95 12 11.31 -1550.00 537.00 24500 20250321 -38.73 10150 20250407 47.88 24500 -38.73 20250321 10150 47.88 20250407 24500 -38.73 20250321 10150 47.88 20250407 0.14 Y 444530 500 31 억 51990 N N 0 N 00 N
6 20250429 121312 57 100.00 KOSDAQ IT 서비스 N N N N N 15040 -1160 5 -7.16 10061987515 663141 23.09 15770 15840 14770 21050 11340 16200 15172.98 0.83 0 -27531 17200 16700 16250 15750 15300 16950 16000 31 4850 500 11340 10 1 6241227 939 -9.70 28.01 12 10.63 -1550.00 537.00 24500 20250321 -38.61 10150 20250407 48.18 24500 -38.61 20250321 10150 48.18 20250407 24500 -38.61 20250321 10150 48.18 20250407 0.14 Y 444530 500 31 억 51990 N N 0 N 00 N
7 20250429 111310 57 100.00 KOSDAQ IT 서비스 N N N N N 15250 -950 5 -5.86 9219297485 607135 21.14 15770 15840 14770 21050 11340 16200 15184.65 0.83 0 -28583 17200 16700 16250 15750 15300 16950 16000 31 4850 500 11340 10 1 6241227 952 -9.84 28.40 12 9.73 -1550.00 537.00 24500 20250321 -37.76 10150 20250407 50.25 24500 -37.76 20250321 10150 50.25 20250407 24500 -37.76 20250321 10150 50.25 20250407 0.14 Y 444530 500 31 억 51990 N N 0 N 00 N
8 20250429 101314 57 100.00 KOSDAQ IT 서비스 N N N N N 15040 -1160 5 -7.16 7767791360 511233 17.80 15770 15840 14770 21050 11340 16200 15193.91 0.83 0 -37060 17200 16700 16250 15750 15300 16950 16000 31 4850 500 11340 10 1 6241227 939 -9.70 28.01 12 8.19 -1550.00 537.00 24500 20250321 -38.61 10150 20250407 48.18 24500 -38.61 20250321 10150 48.18 20250407 24500 -38.61 20250321 10150 48.18 20250407 0.14 Y 444530 500 31 억 51990 N N 0 N 00 N
9 20250429 091315 57 100.00 KOSDAQ IT 서비스 N N N N N 15300 -900 5 -5.56 3614444670 234142 8.15 15770 15840 15160 21050 11340 16200 15436.45 0.83 0 -14163 17200 16700 16250 15750 15300 16950 16000 31 4850 500 11340 10 1 6241227 955 -9.87 28.49 12 3.75 -1550.00 537.00 24500 20250321 -37.55 10150 20250407 50.74 24500 -37.55 20250321 10150 50.74 20250407 24500 -37.55 20250321 10150 50.74 20250407 0.14 Y 444530 500 31 억 51990 N N 0 N 00 N
10 20250428 161301 57 100.00 KOSDAQ IT 서비스 N N N N N 16200 500 2 3.18 45547308240 2794548 58.69 16040 16750 15800 20400 10990 15700 16298.99 1.07 0 -12615 18313 17006 16113 14806 13913 16560 14360 31 4700 500 10990 10 1 6241227 1011 -10.45 30.17 12 44.78 -1550.00 537.00 24500 20250321 -33.88 10150 20250407 59.61 24500 -33.88 20250321 10150 59.61 20250407 24500 -33.88 20250321 10150 59.61 20250407 0.14 Y 444530 500 31 억 66712 N N 25 N 00 N
11 20250428 151307 57 100.00 KOSDAQ IT 서비스 N N N N N 16310 610 2 3.89 44009976825 2699937 56.71 16040 16750 15800 20400 10990 15700 16300.38 1.07 0 -11718 18313 17006 16113 14806 13913 16560 14360 31 4700 500 10990 10 1 6241227 1018 -10.52 30.37 12 43.26 -1550.00 537.00 24500 20250321 -33.43 10150 20250407 60.69 24500 -33.43 20250321 10150 60.69 20250407 24500 -33.43 20250321 10150 60.69 20250407 0.14 Y 444530 500 31 억 66712 N N 25 N 00 N
12 20250428 141307 57 100.00 KOSDAQ IT 서비스 N N N N N 16340 640 2 4.08 31026311440 1913225 40.18 16040 16630 15800 20400 10990 15700 16216.77 1.07 0 15836 18313 17006 16113 14806 13913 16560 14360 31 4700 500 10990 10 1 6241227 1020 -10.54 30.43 12 30.65 -1550.00 537.00 24500 20250321 -33.31 10150 20250407 60.99 24500 -33.31 20250321 10150 60.99 20250407 24500 -33.31 20250321 10150 60.99 20250407 0.14 Y 444530 500 31 억 66712 N N 25 N 00 N