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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,161147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11590,-1510,5,-11.53,10339187470,849490,10.15,13010,13050,11500,17030,9170,13100,12174.00,0.95,0,-27854,15980,14540,13730,12290,11480,14135,11885,31,3930,500,9170,10,1,6135447,711,-7.48,21.58,12,13.85,-1550.00,537.00,24500,20250321,-52.69,10900,20250331,6.33,24500,-52.69,20250321,10900,6.33,20250331,24500,-52.69,20250321,10900,6.33,20250331,0.00,Y,444530,500,30 억,,58266,N,N,0,N,00,N
20250404,151200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11670,-1430,5,-10.92,9854519430,807851,9.65,13010,13050,11500,17030,9170,13100,12198.32,0.95,0,-28739,15980,14540,13730,12290,11480,14135,11885,31,3930,500,9170,10,1,6135447,716,-7.53,21.73,12,13.17,-1550.00,537.00,24500,20250321,-52.37,10900,20250331,7.06,24500,-52.37,20250321,10900,7.06,20250331,24500,-52.37,20250321,10900,7.06,20250331,0.00,Y,444530,500,30 억,,58266,N,N,0,N,00,N
20250404,141203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11700,-1400,5,-10.69,9322358990,762116,9.11,13010,13050,11500,17030,9170,13100,12232.08,0.95,0,-31210,15980,14540,13730,12290,11480,14135,11885,31,3930,500,9170,10,1,6135447,718,-7.55,21.79,12,12.42,-1550.00,537.00,24500,20250321,-52.24,10900,20250331,7.34,24500,-52.24,20250321,10900,7.34,20250331,24500,-52.24,20250321,10900,7.34,20250331,0.00,Y,444530,500,30 억,,58266,N,N,0,N,00,N
20250404,131200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11790,-1310,5,-10.00,8741713445,712564,8.51,13010,13050,11500,17030,9170,13100,12267.85,0.95,0,-29109,15980,14540,13730,12290,11480,14135,11885,31,3930,500,9170,10,1,6135447,723,-7.61,21.96,12,11.61,-1550.00,537.00,24500,20250321,-51.88,10900,20250331,8.17,24500,-51.88,20250321,10900,8.17,20250331,24500,-51.88,20250321,10900,8.17,20250331,0.00,Y,444530,500,30 억,,58266,N,N,0,N,00,N
20250404,121152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11780,-1320,5,-10.08,7935204070,643606,7.69,13010,13050,11710,17030,9170,13100,12329.16,0.95,0,-23244,15980,14540,13730,12290,11480,14135,11885,31,3930,500,9170,10,1,6135447,723,-7.60,21.94,12,10.49,-1550.00,537.00,24500,20250321,-51.92,10900,20250331,8.07,24500,-51.92,20250321,10900,8.07,20250331,24500,-51.92,20250321,10900,8.07,20250331,0.00,Y,444530,500,30 억,,58266,N,N,0,N,00,N
20250404,111156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12220,-880,5,-6.72,6120132865,491703,5.88,13010,13050,12020,17030,9170,13100,12446.67,0.95,0,-14355,15980,14540,13730,12290,11480,14135,11885,31,3930,500,9170,10,1,6135447,750,-7.88,22.76,12,8.01,-1550.00,537.00,24500,20250321,-50.12,10900,20250331,12.11,24500,-50.12,20250321,10900,12.11,20250331,24500,-50.12,20250321,10900,12.11,20250331,0.00,Y,444530,500,30 억,,58266,N,N,0,N,00,N
20250404,101157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12470,-630,5,-4.81,4091464280,326654,3.90,13010,13050,12220,17030,9170,13100,12525.19,0.95,0,-1567,15980,14540,13730,12290,11480,14135,11885,31,3930,500,9170,10,1,6135447,765,-8.05,23.22,12,5.32,-1550.00,537.00,24500,20250321,-49.10,10900,20250331,14.40,24500,-49.10,20250321,10900,14.40,20250331,24500,-49.10,20250321,10900,14.40,20250331,0.00,Y,444530,500,30 억,,58266,N,N,0,N,00,N
20250404,091202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12450,-650,5,-4.96,1725000165,136152,1.63,13010,13050,12340,17030,9170,13100,12669.33,0.95,0,-1586,15980,14540,13730,12290,11480,14135,11885,31,3930,500,9170,10,1,6135447,764,-8.03,23.18,12,2.22,-1550.00,537.00,24500,20250321,-49.18,10900,20250331,14.22,24500,-49.18,20250321,10900,14.22,20250331,24500,-49.18,20250321,10900,14.22,20250331,0.00,Y,444530,500,30 억,,58266,N,N,0,N,00,N
20250403,161137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13100,130,2,1.00,117165090110,8328286,127.88,14030,15170,12920,16860,9080,12970,14069.44,1.06,0,-6778,15003,13986,12583,11566,10163,14495,12075,31,3890,500,9070,10,1,6135447,804,-8.45,24.39,12,135.74,-1550.00,537.00,24500,20250321,-46.53,10900,20250331,20.18,24500,-46.53,20250321,10900,20.18,20250331,24500,-46.53,20250321,10900,20.18,20250331,0.00,Y,444530,500,30 억,,65052,N,N,0,N,00,N
20250403,151148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12980,10,2,0.08,116175271135,8252430,126.71,14030,15170,12920,16860,9080,12970,14077.70,1.06,0,-8973,15003,13986,12583,11566,10163,14495,12075,31,3890,500,9070,10,1,6135447,796,-8.37,24.17,12,134.50,-1550.00,537.00,24500,20250321,-47.02,10900,20250331,19.08,24500,-47.02,20250321,10900,19.08,20250331,24500,-47.02,20250321,10900,19.08,20250331,0.00,Y,444530,500,30 억,,65052,N,N,0,N,00,N
20250403,141145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13440,470,2,3.62,112379032325,7964526,122.29,14030,15170,13120,16860,9080,12970,14109.95,1.06,0,-36685,15003,13986,12583,11566,10163,14495,12075,31,3890,500,9070,10,1,6135447,825,-8.67,25.03,12,129.81,-1550.00,537.00,24500,20250321,-45.14,10900,20250331,23.30,24500,-45.14,20250321,10900,23.30,20250331,24500,-45.14,20250321,10900,23.30,20250331,0.00,Y,444530,500,30 억,,65052,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 20250404 161147 57 100.00 KOSDAQ IT 서비스 N N N N N 11590 -1510 5 -11.53 10339187470 849490 10.15 13010 13050 11500 17030 9170 13100 12174.00 0.95 0 -27854 15980 14540 13730 12290 11480 14135 11885 31 3930 500 9170 10 1 6135447 711 -7.48 21.58 12 13.85 -1550.00 537.00 24500 20250321 -52.69 10900 20250331 6.33 24500 -52.69 20250321 10900 6.33 20250331 24500 -52.69 20250321 10900 6.33 20250331 0.00 Y 444530 500 30 억 58266 N N 0 N 00 N
3 20250404 151200 57 100.00 KOSDAQ IT 서비스 N N N N N 11670 -1430 5 -10.92 9854519430 807851 9.65 13010 13050 11500 17030 9170 13100 12198.32 0.95 0 -28739 15980 14540 13730 12290 11480 14135 11885 31 3930 500 9170 10 1 6135447 716 -7.53 21.73 12 13.17 -1550.00 537.00 24500 20250321 -52.37 10900 20250331 7.06 24500 -52.37 20250321 10900 7.06 20250331 24500 -52.37 20250321 10900 7.06 20250331 0.00 Y 444530 500 30 억 58266 N N 0 N 00 N
4 20250404 141203 57 100.00 KOSDAQ IT 서비스 N N N N N 11700 -1400 5 -10.69 9322358990 762116 9.11 13010 13050 11500 17030 9170 13100 12232.08 0.95 0 -31210 15980 14540 13730 12290 11480 14135 11885 31 3930 500 9170 10 1 6135447 718 -7.55 21.79 12 12.42 -1550.00 537.00 24500 20250321 -52.24 10900 20250331 7.34 24500 -52.24 20250321 10900 7.34 20250331 24500 -52.24 20250321 10900 7.34 20250331 0.00 Y 444530 500 30 억 58266 N N 0 N 00 N
5 20250404 131200 57 100.00 KOSDAQ IT 서비스 N N N N N 11790 -1310 5 -10.00 8741713445 712564 8.51 13010 13050 11500 17030 9170 13100 12267.85 0.95 0 -29109 15980 14540 13730 12290 11480 14135 11885 31 3930 500 9170 10 1 6135447 723 -7.61 21.96 12 11.61 -1550.00 537.00 24500 20250321 -51.88 10900 20250331 8.17 24500 -51.88 20250321 10900 8.17 20250331 24500 -51.88 20250321 10900 8.17 20250331 0.00 Y 444530 500 30 억 58266 N N 0 N 00 N
6 20250404 121152 57 100.00 KOSDAQ IT 서비스 N N N N N 11780 -1320 5 -10.08 7935204070 643606 7.69 13010 13050 11710 17030 9170 13100 12329.16 0.95 0 -23244 15980 14540 13730 12290 11480 14135 11885 31 3930 500 9170 10 1 6135447 723 -7.60 21.94 12 10.49 -1550.00 537.00 24500 20250321 -51.92 10900 20250331 8.07 24500 -51.92 20250321 10900 8.07 20250331 24500 -51.92 20250321 10900 8.07 20250331 0.00 Y 444530 500 30 억 58266 N N 0 N 00 N
7 20250404 111156 57 100.00 KOSDAQ IT 서비스 N N N N N 12220 -880 5 -6.72 6120132865 491703 5.88 13010 13050 12020 17030 9170 13100 12446.67 0.95 0 -14355 15980 14540 13730 12290 11480 14135 11885 31 3930 500 9170 10 1 6135447 750 -7.88 22.76 12 8.01 -1550.00 537.00 24500 20250321 -50.12 10900 20250331 12.11 24500 -50.12 20250321 10900 12.11 20250331 24500 -50.12 20250321 10900 12.11 20250331 0.00 Y 444530 500 30 억 58266 N N 0 N 00 N
8 20250404 101157 57 100.00 KOSDAQ IT 서비스 N N N N N 12470 -630 5 -4.81 4091464280 326654 3.90 13010 13050 12220 17030 9170 13100 12525.19 0.95 0 -1567 15980 14540 13730 12290 11480 14135 11885 31 3930 500 9170 10 1 6135447 765 -8.05 23.22 12 5.32 -1550.00 537.00 24500 20250321 -49.10 10900 20250331 14.40 24500 -49.10 20250321 10900 14.40 20250331 24500 -49.10 20250321 10900 14.40 20250331 0.00 Y 444530 500 30 억 58266 N N 0 N 00 N
9 20250404 091202 57 100.00 KOSDAQ IT 서비스 N N N N N 12450 -650 5 -4.96 1725000165 136152 1.63 13010 13050 12340 17030 9170 13100 12669.33 0.95 0 -1586 15980 14540 13730 12290 11480 14135 11885 31 3930 500 9170 10 1 6135447 764 -8.03 23.18 12 2.22 -1550.00 537.00 24500 20250321 -49.18 10900 20250331 14.22 24500 -49.18 20250321 10900 14.22 20250331 24500 -49.18 20250321 10900 14.22 20250331 0.00 Y 444530 500 30 억 58266 N N 0 N 00 N
10 20250403 161137 57 100.00 KOSDAQ IT 서비스 N N N N N 13100 130 2 1.00 117165090110 8328286 127.88 14030 15170 12920 16860 9080 12970 14069.44 1.06 0 -6778 15003 13986 12583 11566 10163 14495 12075 31 3890 500 9070 10 1 6135447 804 -8.45 24.39 12 135.74 -1550.00 537.00 24500 20250321 -46.53 10900 20250331 20.18 24500 -46.53 20250321 10900 20.18 20250331 24500 -46.53 20250321 10900 20.18 20250331 0.00 Y 444530 500 30 억 65052 N N 0 N 00 N
11 20250403 151148 57 100.00 KOSDAQ IT 서비스 N N N N N 12980 10 2 0.08 116175271135 8252430 126.71 14030 15170 12920 16860 9080 12970 14077.70 1.06 0 -8973 15003 13986 12583 11566 10163 14495 12075 31 3890 500 9070 10 1 6135447 796 -8.37 24.17 12 134.50 -1550.00 537.00 24500 20250321 -47.02 10900 20250331 19.08 24500 -47.02 20250321 10900 19.08 20250331 24500 -47.02 20250321 10900 19.08 20250331 0.00 Y 444530 500 30 억 65052 N N 0 N 00 N
12 20250403 141145 57 100.00 KOSDAQ IT 서비스 N N N N N 13440 470 2 3.62 112379032325 7964526 122.29 14030 15170 13120 16860 9080 12970 14109.95 1.06 0 -36685 15003 13986 12583 11566 10163 14495 12075 31 3890 500 9070 10 1 6135447 825 -8.67 25.03 12 129.81 -1550.00 537.00 24500 20250321 -45.14 10900 20250331 23.30 24500 -45.14 20250321 10900 23.30 20250331 24500 -45.14 20250321 10900 23.30 20250331 0.00 Y 444530 500 30 억 65052 N N 0 N 00 N