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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,161230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16120,460,2,2.94,156402443610,9286699,66.46,15500,18190,15160,20350,10970,15660,16842.81,0.84,0,66190,18786,17222,14656,13092,10526,18005,13875,31,4690,500,10960,10,1,6135447,989,-10.40,30.02,12,151.36,-1550.00,537.00,24500,20250321,-34.20,10150,20250407,58.82,24500,-34.20,20250321,10150,58.82,20250407,24500,-34.20,20250321,10150,58.82,20250407,0.00,Y,444530,500,30 억,,51718,N,N,0,N,00,N
20250417,151244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16040,380,2,2.43,154585112975,9173706,65.65,15500,18190,15160,20350,10970,15660,16850.97,0.84,0,68775,18786,17222,14656,13092,10526,18005,13875,31,4690,500,10960,10,1,6135447,984,-10.35,29.87,12,149.52,-1550.00,537.00,24500,20250321,-34.53,10150,20250407,58.03,24500,-34.53,20250321,10150,58.03,20250407,24500,-34.53,20250321,10150,58.03,20250407,0.00,Y,444530,500,30 억,,51718,N,N,0,N,00,N
20250417,141245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16050,390,2,2.49,149337933240,8844895,63.30,15500,18190,15160,20350,10970,15660,16884.17,0.84,0,43600,18786,17222,14656,13092,10526,18005,13875,31,4690,500,10960,10,1,6135447,985,-10.35,29.89,12,144.16,-1550.00,537.00,24500,20250321,-34.49,10150,20250407,58.13,24500,-34.49,20250321,10150,58.13,20250407,24500,-34.49,20250321,10150,58.13,20250407,0.00,Y,444530,500,30 억,,51718,N,N,0,N,00,N
20250417,131243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16080,420,2,2.68,146375166595,8660148,61.98,15500,18190,15160,20350,10970,15660,16902.24,0.84,0,41129,18786,17222,14656,13092,10526,18005,13875,31,4690,500,10960,10,1,6135447,987,-10.37,29.94,12,141.15,-1550.00,537.00,24500,20250321,-34.37,10150,20250407,58.42,24500,-34.37,20250321,10150,58.42,20250407,24500,-34.37,20250321,10150,58.42,20250407,0.00,Y,444530,500,30 억,,51718,N,N,0,N,00,N
20250417,121242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16070,410,2,2.62,142038006555,8390615,60.05,15500,18190,15160,20350,10970,15660,16928.29,0.84,0,40833,18786,17222,14656,13092,10526,18005,13875,31,4690,500,10960,10,1,6135447,986,-10.37,29.93,12,136.76,-1550.00,537.00,24500,20250321,-34.41,10150,20250407,58.33,24500,-34.41,20250321,10150,58.33,20250407,24500,-34.41,20250321,10150,58.33,20250407,0.00,Y,444530,500,30 억,,51718,N,N,0,N,00,N
20250417,111240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16660,1000,2,6.39,127581066055,7513280,53.77,15500,18190,15160,20350,10970,15660,16980.85,0.84,0,45459,18786,17222,14656,13092,10526,18005,13875,31,4690,500,10960,10,1,6135447,1022,-10.75,31.02,12,122.46,-1550.00,537.00,24500,20250321,-32.00,10150,20250407,64.14,24500,-32.00,20250321,10150,64.14,20250407,24500,-32.00,20250321,10150,64.14,20250407,0.00,Y,444530,500,30 억,,51718,N,N,0,N,00,N
20250417,101242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17030,1370,2,8.75,114504816000,6737771,48.22,15500,18190,15160,20350,10970,15660,16994.59,0.84,0,41964,18786,17222,14656,13092,10526,18005,13875,31,4690,500,10960,10,1,6135447,1045,-10.99,31.71,12,109.82,-1550.00,537.00,24500,20250321,-30.49,10150,20250407,67.78,24500,-30.49,20250321,10150,67.78,20250407,24500,-30.49,20250321,10150,67.78,20250407,0.00,Y,444530,500,30 억,,51718,N,N,0,N,00,N
20250417,091247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15580,-80,5,-0.51,7648832175,496388,3.55,15500,15700,15160,20350,10970,15660,15408.66,0.84,0,25001,18786,17222,14656,13092,10526,18005,13875,31,4690,500,10960,10,1,6135447,956,-10.05,29.01,12,8.09,-1550.00,537.00,24500,20250321,-36.41,10150,20250407,53.50,24500,-36.41,20250321,10150,53.50,20250407,24500,-36.41,20250321,10150,53.50,20250407,0.00,Y,444530,500,30 억,,51718,N,N,0,N,00,N
20250416,161227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15660,3180,2,25.48,206705594155,13881341,1542.46,12610,16220,12090,16220,8740,12480,14890.73,1.64,0,-49617,12900,12690,12280,12070,11660,12795,12175,31,3740,500,8730,10,1,6135447,961,-10.10,29.16,12,226.25,-1550.00,537.00,24500,20250321,-36.08,10150,20250407,54.29,24500,-36.08,20250321,10150,54.29,20250407,24500,-36.08,20250321,10150,54.29,20250407,0.00,Y,444530,500,30 억,,100821,N,N,0,N,00,N
20250416,151242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15730,3250,2,26.04,201442359520,13547672,1505.39,12610,16220,12090,16220,8740,12480,14870.08,1.64,0,-65185,12900,12690,12280,12070,11660,12795,12175,31,3740,500,8730,10,1,6135447,965,-10.15,29.29,12,220.81,-1550.00,537.00,24500,20250321,-35.80,10150,20250407,54.98,24500,-35.80,20250321,10150,54.98,20250407,24500,-35.80,20250321,10150,54.98,20250407,0.00,Y,444530,500,30 억,,100821,N,N,0,N,00,N
20250416,141240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15520,3040,2,24.36,169588708475,11548928,1283.29,12610,15980,12090,16220,8740,12480,14685.38,1.64,0,-60075,12900,12690,12280,12070,11660,12795,12175,31,3740,500,8730,10,1,6135447,952,-10.01,28.90,12,188.23,-1550.00,537.00,24500,20250321,-36.65,10150,20250407,52.91,24500,-36.65,20250321,10150,52.91,20250407,24500,-36.65,20250321,10150,52.91,20250407,0.00,Y,444530,500,30 억,,100821,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 20250417 161230 57 100.00 KOSDAQ IT 서비스 N N N N N 16120 460 2 2.94 156402443610 9286699 66.46 15500 18190 15160 20350 10970 15660 16842.81 0.84 0 66190 18786 17222 14656 13092 10526 18005 13875 31 4690 500 10960 10 1 6135447 989 -10.40 30.02 12 151.36 -1550.00 537.00 24500 20250321 -34.20 10150 20250407 58.82 24500 -34.20 20250321 10150 58.82 20250407 24500 -34.20 20250321 10150 58.82 20250407 0.00 Y 444530 500 30 억 51718 N N 0 N 00 N
3 20250417 151244 57 100.00 KOSDAQ IT 서비스 N N N N N 16040 380 2 2.43 154585112975 9173706 65.65 15500 18190 15160 20350 10970 15660 16850.97 0.84 0 68775 18786 17222 14656 13092 10526 18005 13875 31 4690 500 10960 10 1 6135447 984 -10.35 29.87 12 149.52 -1550.00 537.00 24500 20250321 -34.53 10150 20250407 58.03 24500 -34.53 20250321 10150 58.03 20250407 24500 -34.53 20250321 10150 58.03 20250407 0.00 Y 444530 500 30 억 51718 N N 0 N 00 N
4 20250417 141245 57 100.00 KOSDAQ IT 서비스 N N N N N 16050 390 2 2.49 149337933240 8844895 63.30 15500 18190 15160 20350 10970 15660 16884.17 0.84 0 43600 18786 17222 14656 13092 10526 18005 13875 31 4690 500 10960 10 1 6135447 985 -10.35 29.89 12 144.16 -1550.00 537.00 24500 20250321 -34.49 10150 20250407 58.13 24500 -34.49 20250321 10150 58.13 20250407 24500 -34.49 20250321 10150 58.13 20250407 0.00 Y 444530 500 30 억 51718 N N 0 N 00 N
5 20250417 131243 57 100.00 KOSDAQ IT 서비스 N N N N N 16080 420 2 2.68 146375166595 8660148 61.98 15500 18190 15160 20350 10970 15660 16902.24 0.84 0 41129 18786 17222 14656 13092 10526 18005 13875 31 4690 500 10960 10 1 6135447 987 -10.37 29.94 12 141.15 -1550.00 537.00 24500 20250321 -34.37 10150 20250407 58.42 24500 -34.37 20250321 10150 58.42 20250407 24500 -34.37 20250321 10150 58.42 20250407 0.00 Y 444530 500 30 억 51718 N N 0 N 00 N
6 20250417 121242 57 100.00 KOSDAQ IT 서비스 N N N N N 16070 410 2 2.62 142038006555 8390615 60.05 15500 18190 15160 20350 10970 15660 16928.29 0.84 0 40833 18786 17222 14656 13092 10526 18005 13875 31 4690 500 10960 10 1 6135447 986 -10.37 29.93 12 136.76 -1550.00 537.00 24500 20250321 -34.41 10150 20250407 58.33 24500 -34.41 20250321 10150 58.33 20250407 24500 -34.41 20250321 10150 58.33 20250407 0.00 Y 444530 500 30 억 51718 N N 0 N 00 N
7 20250417 111240 57 100.00 KOSDAQ IT 서비스 N N N N N 16660 1000 2 6.39 127581066055 7513280 53.77 15500 18190 15160 20350 10970 15660 16980.85 0.84 0 45459 18786 17222 14656 13092 10526 18005 13875 31 4690 500 10960 10 1 6135447 1022 -10.75 31.02 12 122.46 -1550.00 537.00 24500 20250321 -32.00 10150 20250407 64.14 24500 -32.00 20250321 10150 64.14 20250407 24500 -32.00 20250321 10150 64.14 20250407 0.00 Y 444530 500 30 억 51718 N N 0 N 00 N
8 20250417 101242 57 100.00 KOSDAQ IT 서비스 N N N N N 17030 1370 2 8.75 114504816000 6737771 48.22 15500 18190 15160 20350 10970 15660 16994.59 0.84 0 41964 18786 17222 14656 13092 10526 18005 13875 31 4690 500 10960 10 1 6135447 1045 -10.99 31.71 12 109.82 -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 0.00 Y 444530 500 30 억 51718 N N 0 N 00 N
9 20250417 091247 57 100.00 KOSDAQ IT 서비스 N N N N N 15580 -80 5 -0.51 7648832175 496388 3.55 15500 15700 15160 20350 10970 15660 15408.66 0.84 0 25001 18786 17222 14656 13092 10526 18005 13875 31 4690 500 10960 10 1 6135447 956 -10.05 29.01 12 8.09 -1550.00 537.00 24500 20250321 -36.41 10150 20250407 53.50 24500 -36.41 20250321 10150 53.50 20250407 24500 -36.41 20250321 10150 53.50 20250407 0.00 Y 444530 500 30 억 51718 N N 0 N 00 N
10 20250416 161227 57 100.00 KOSDAQ IT 서비스 N N N N N 15660 3180 2 25.48 206705594155 13881341 1542.46 12610 16220 12090 16220 8740 12480 14890.73 1.64 0 -49617 12900 12690 12280 12070 11660 12795 12175 31 3740 500 8730 10 1 6135447 961 -10.10 29.16 12 226.25 -1550.00 537.00 24500 20250321 -36.08 10150 20250407 54.29 24500 -36.08 20250321 10150 54.29 20250407 24500 -36.08 20250321 10150 54.29 20250407 0.00 Y 444530 500 30 억 100821 N N 0 N 00 N
11 20250416 151242 57 100.00 KOSDAQ IT 서비스 N N N N N 15730 3250 2 26.04 201442359520 13547672 1505.39 12610 16220 12090 16220 8740 12480 14870.08 1.64 0 -65185 12900 12690 12280 12070 11660 12795 12175 31 3740 500 8730 10 1 6135447 965 -10.15 29.29 12 220.81 -1550.00 537.00 24500 20250321 -35.80 10150 20250407 54.98 24500 -35.80 20250321 10150 54.98 20250407 24500 -35.80 20250321 10150 54.98 20250407 0.00 Y 444530 500 30 억 100821 N N 0 N 00 N
12 20250416 141240 57 100.00 KOSDAQ IT 서비스 N N N N N 15520 3040 2 24.36 169588708475 11548928 1283.29 12610 15980 12090 16220 8740 12480 14685.38 1.64 0 -60075 12900 12690 12280 12070 11660 12795 12175 31 3740 500 8730 10 1 6135447 952 -10.01 28.90 12 188.23 -1550.00 537.00 24500 20250321 -36.65 10150 20250407 52.91 24500 -36.65 20250321 10150 52.91 20250407 24500 -36.65 20250321 10150 52.91 20250407 0.00 Y 444530 500 30 억 100821 N N 0 N 00 N