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

Update 2025-04-24 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-24 18:02:08 +09:00
parent 846da646aa
commit 212e422eb8
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
20250424,161245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16000,-1030,5,-6.05,124092772025,7216392,53.40,16600,18440,15740,22100,11930,17030,17196.77,1.18,0,35476,19796,18412,16336,14952,12876,19105,15645,31,5070,500,11920,10,1,6241227,999,-10.32,29.80,12,115.62,-1550.00,537.00,24500,20250321,-34.69,10150,20250407,57.64,24500,-34.69,20250321,10150,57.64,20250407,24500,-34.69,20250321,10150,57.64,20250407,0.17,Y,444530,500,31 억,,73724,N,N,798,N,00,N
20250424,151301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15810,-1220,5,-7.16,122315356785,7104536,52.57,16600,18440,15770,22100,11930,17030,17216.56,1.18,0,12637,19796,18412,16336,14952,12876,19105,15645,31,5070,500,11920,10,1,6241227,987,-10.20,29.44,12,113.83,-1550.00,537.00,24500,20250321,-35.47,10150,20250407,55.76,24500,-35.47,20250321,10150,55.76,20250407,24500,-35.47,20250321,10150,55.76,20250407,0.17,Y,444530,500,31 억,,73724,N,N,21025,N,00,N
20250424,141302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16240,-790,5,-4.64,118155558730,6844785,50.65,16600,18440,16070,22100,11930,17030,17262.18,1.18,0,-15637,19796,18412,16336,14952,12876,19105,15645,31,5070,500,11920,10,1,6241227,1014,-10.48,30.24,12,109.67,-1550.00,537.00,24500,20250321,-33.71,10150,20250407,60.00,24500,-33.71,20250321,10150,60.00,20250407,24500,-33.71,20250321,10150,60.00,20250407,0.17,Y,444530,500,31 억,,73724,N,N,21025,N,00,N
20250424,131300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16260,-770,5,-4.52,112326099275,6491152,48.03,16600,18440,16200,22100,11930,17030,17304.56,1.18,0,-38659,19796,18412,16336,14952,12876,19105,15645,31,5070,500,11920,10,1,6241227,1015,-10.49,30.28,12,104.00,-1550.00,537.00,24500,20250321,-33.63,10150,20250407,60.20,24500,-33.63,20250321,10150,60.20,20250407,24500,-33.63,20250321,10150,60.20,20250407,0.17,Y,444530,500,31 억,,73724,N,N,21025,N,00,N
20250424,121257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16330,-700,5,-4.11,110190046885,6359961,47.06,16600,18440,16300,22100,11930,17030,17325.66,1.18,0,-43587,19796,18412,16336,14952,12876,19105,15645,31,5070,500,11920,10,1,6241227,1019,-10.54,30.41,12,101.90,-1550.00,537.00,24500,20250321,-33.35,10150,20250407,60.89,24500,-33.35,20250321,10150,60.89,20250407,24500,-33.35,20250321,10150,60.89,20250407,0.17,Y,444530,500,31 억,,73724,N,N,21025,N,00,N
20250424,111301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16500,-530,5,-3.11,107682130365,6207213,45.93,16600,18440,16300,22100,11930,17030,17347.99,1.18,0,-33606,19796,18412,16336,14952,12876,19105,15645,31,5070,500,11920,10,1,6241227,1030,-10.65,30.73,12,99.46,-1550.00,537.00,24500,20250321,-32.65,10150,20250407,62.56,24500,-32.65,20250321,10150,62.56,20250407,24500,-32.65,20250321,10150,62.56,20250407,0.17,Y,444530,500,31 억,,73724,N,N,21025,N,00,N
20250424,101257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16740,-290,5,-1.70,97343519350,5588476,41.35,16600,18440,16310,22100,11930,17030,17418.73,1.18,0,-51111,19796,18412,16336,14952,12876,19105,15645,31,5070,500,11920,10,1,6241227,1045,-10.80,31.17,12,89.54,-1550.00,537.00,24500,20250321,-31.67,10150,20250407,64.93,24500,-31.67,20250321,10150,64.93,20250407,24500,-31.67,20250321,10150,64.93,20250407,0.17,Y,444530,500,31 억,,73724,N,N,21025,N,00,N
20250424,091308,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17240,210,2,1.23,48184702575,2741755,20.29,16600,18440,16310,22100,11930,17030,17574.72,1.18,0,-33147,19796,18412,16336,14952,12876,19105,15645,31,5070,500,11920,10,1,6241227,1076,-11.12,32.10,12,43.93,-1550.00,537.00,24500,20250321,-29.63,10150,20250407,69.85,24500,-29.63,20250321,10150,69.85,20250407,24500,-29.63,20250321,10150,69.85,20250407,0.17,Y,444530,500,31 억,,73724,N,N,21025,N,00,N
20250423,161234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17030,2610,2,18.10,218851755415,13320914,1099.96,14490,17720,14260,18740,10100,14420,16428.43,1.44,0,-17878,16140,15280,14790,13930,13440,15035,13685,31,4320,500,10090,10,1,6241227,1063,-10.99,31.71,12,213.43,-1550.00,537.00,24500,20250321,-30.49,10150,20250407,67.78,24500,-30.49,20250321,10150,67.78,20250407,24500,-30.49,20250321,10150,67.78,20250407,0.05,Y,444530,500,31 억,,90102,N,N,21025,N,00,N
20250423,151257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16400,1980,2,13.73,206308691185,12574313,1038.31,14490,17720,14260,18740,10100,14420,16407.21,1.44,0,-40530,16140,15280,14790,13930,13440,15035,13685,31,4320,500,10090,10,1,6241227,1024,-10.58,30.54,12,201.47,-1550.00,537.00,24500,20250321,-33.06,10150,20250407,61.58,24500,-33.06,20250321,10150,61.58,20250407,24500,-33.06,20250321,10150,61.58,20250407,0.05,Y,444530,500,31 억,,90102,N,N,8974,N,00,N
20250423,141256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16420,2000,2,13.87,87153797290,5579300,460.70,14490,16780,14260,18740,10100,14420,15621.00,1.44,0,-9941,16140,15280,14790,13930,13440,15035,13685,31,4320,500,10090,10,1,6241227,1025,-10.59,30.58,12,89.39,-1550.00,537.00,24500,20250321,-32.98,10150,20250407,61.77,24500,-32.98,20250321,10150,61.77,20250407,24500,-32.98,20250321,10150,61.77,20250407,0.05,Y,444530,500,31 억,,90102,N,N,8974,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 20250424 161245 57 100.00 KOSDAQ IT 서비스 N N N N N 16000 -1030 5 -6.05 124092772025 7216392 53.40 16600 18440 15740 22100 11930 17030 17196.77 1.18 0 35476 19796 18412 16336 14952 12876 19105 15645 31 5070 500 11920 10 1 6241227 999 -10.32 29.80 12 115.62 -1550.00 537.00 24500 20250321 -34.69 10150 20250407 57.64 24500 -34.69 20250321 10150 57.64 20250407 24500 -34.69 20250321 10150 57.64 20250407 0.17 Y 444530 500 31 억 73724 N N 798 N 00 N
3 20250424 151301 57 100.00 KOSDAQ IT 서비스 N N N N N 15810 -1220 5 -7.16 122315356785 7104536 52.57 16600 18440 15770 22100 11930 17030 17216.56 1.18 0 12637 19796 18412 16336 14952 12876 19105 15645 31 5070 500 11920 10 1 6241227 987 -10.20 29.44 12 113.83 -1550.00 537.00 24500 20250321 -35.47 10150 20250407 55.76 24500 -35.47 20250321 10150 55.76 20250407 24500 -35.47 20250321 10150 55.76 20250407 0.17 Y 444530 500 31 억 73724 N N 21025 N 00 N
4 20250424 141302 57 100.00 KOSDAQ IT 서비스 N N N N N 16240 -790 5 -4.64 118155558730 6844785 50.65 16600 18440 16070 22100 11930 17030 17262.18 1.18 0 -15637 19796 18412 16336 14952 12876 19105 15645 31 5070 500 11920 10 1 6241227 1014 -10.48 30.24 12 109.67 -1550.00 537.00 24500 20250321 -33.71 10150 20250407 60.00 24500 -33.71 20250321 10150 60.00 20250407 24500 -33.71 20250321 10150 60.00 20250407 0.17 Y 444530 500 31 억 73724 N N 21025 N 00 N
5 20250424 131300 57 100.00 KOSDAQ IT 서비스 N N N N N 16260 -770 5 -4.52 112326099275 6491152 48.03 16600 18440 16200 22100 11930 17030 17304.56 1.18 0 -38659 19796 18412 16336 14952 12876 19105 15645 31 5070 500 11920 10 1 6241227 1015 -10.49 30.28 12 104.00 -1550.00 537.00 24500 20250321 -33.63 10150 20250407 60.20 24500 -33.63 20250321 10150 60.20 20250407 24500 -33.63 20250321 10150 60.20 20250407 0.17 Y 444530 500 31 억 73724 N N 21025 N 00 N
6 20250424 121257 57 100.00 KOSDAQ IT 서비스 N N N N N 16330 -700 5 -4.11 110190046885 6359961 47.06 16600 18440 16300 22100 11930 17030 17325.66 1.18 0 -43587 19796 18412 16336 14952 12876 19105 15645 31 5070 500 11920 10 1 6241227 1019 -10.54 30.41 12 101.90 -1550.00 537.00 24500 20250321 -33.35 10150 20250407 60.89 24500 -33.35 20250321 10150 60.89 20250407 24500 -33.35 20250321 10150 60.89 20250407 0.17 Y 444530 500 31 억 73724 N N 21025 N 00 N
7 20250424 111301 57 100.00 KOSDAQ IT 서비스 N N N N N 16500 -530 5 -3.11 107682130365 6207213 45.93 16600 18440 16300 22100 11930 17030 17347.99 1.18 0 -33606 19796 18412 16336 14952 12876 19105 15645 31 5070 500 11920 10 1 6241227 1030 -10.65 30.73 12 99.46 -1550.00 537.00 24500 20250321 -32.65 10150 20250407 62.56 24500 -32.65 20250321 10150 62.56 20250407 24500 -32.65 20250321 10150 62.56 20250407 0.17 Y 444530 500 31 억 73724 N N 21025 N 00 N
8 20250424 101257 57 100.00 KOSDAQ IT 서비스 N N N N N 16740 -290 5 -1.70 97343519350 5588476 41.35 16600 18440 16310 22100 11930 17030 17418.73 1.18 0 -51111 19796 18412 16336 14952 12876 19105 15645 31 5070 500 11920 10 1 6241227 1045 -10.80 31.17 12 89.54 -1550.00 537.00 24500 20250321 -31.67 10150 20250407 64.93 24500 -31.67 20250321 10150 64.93 20250407 24500 -31.67 20250321 10150 64.93 20250407 0.17 Y 444530 500 31 억 73724 N N 21025 N 00 N
9 20250424 091308 57 100.00 KOSDAQ IT 서비스 N N N N N 17240 210 2 1.23 48184702575 2741755 20.29 16600 18440 16310 22100 11930 17030 17574.72 1.18 0 -33147 19796 18412 16336 14952 12876 19105 15645 31 5070 500 11920 10 1 6241227 1076 -11.12 32.10 12 43.93 -1550.00 537.00 24500 20250321 -29.63 10150 20250407 69.85 24500 -29.63 20250321 10150 69.85 20250407 24500 -29.63 20250321 10150 69.85 20250407 0.17 Y 444530 500 31 억 73724 N N 21025 N 00 N
10 20250423 161234 57 100.00 KOSDAQ IT 서비스 N N N N N 17030 2610 2 18.10 218851755415 13320914 1099.96 14490 17720 14260 18740 10100 14420 16428.43 1.44 0 -17878 16140 15280 14790 13930 13440 15035 13685 31 4320 500 10090 10 1 6241227 1063 -10.99 31.71 12 213.43 -1550.00 537.00 24500 20250321 -30.49 10150 20250407 67.78 24500 -30.49 20250321 10150 67.78 20250407 24500 -30.49 20250321 10150 67.78 20250407 0.05 Y 444530 500 31 억 90102 N N 21025 N 00 N
11 20250423 151257 57 100.00 KOSDAQ IT 서비스 N N N N N 16400 1980 2 13.73 206308691185 12574313 1038.31 14490 17720 14260 18740 10100 14420 16407.21 1.44 0 -40530 16140 15280 14790 13930 13440 15035 13685 31 4320 500 10090 10 1 6241227 1024 -10.58 30.54 12 201.47 -1550.00 537.00 24500 20250321 -33.06 10150 20250407 61.58 24500 -33.06 20250321 10150 61.58 20250407 24500 -33.06 20250321 10150 61.58 20250407 0.05 Y 444530 500 31 억 90102 N N 8974 N 00 N
12 20250423 141256 57 100.00 KOSDAQ IT 서비스 N N N N N 16420 2000 2 13.87 87153797290 5579300 460.70 14490 16780 14260 18740 10100 14420 15621.00 1.44 0 -9941 16140 15280 14790 13930 13440 15035 13685 31 4320 500 10090 10 1 6241227 1025 -10.59 30.58 12 89.39 -1550.00 537.00 24500 20250321 -32.98 10150 20250407 61.77 24500 -32.98 20250321 10150 61.77 20250407 24500 -32.98 20250321 10150 61.77 20250407 0.05 Y 444530 500 31 억 90102 N N 8974 N 00 N