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
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
20250414,161220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12150,830,2,7.33,30735122755,2510431,257.49,11500,13100,11300,14710,7930,11320,12243.28,1.04,0,26177,12426,11872,11326,10772,10226,12150,11050,31,3390,500,7920,10,1,6135447,745,-7.84,22.63,12,40.92,-1550.00,537.00,24500,20250321,-50.41,10150,20250407,19.70,24500,-50.41,20250321,10150,19.70,20250407,24500,-50.41,20250321,10150,19.70,20250407,0.00,Y,444530,500,30 억,,63852,N,N,0,N,00,N
20250414,151231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12000,680,2,6.01,30210416690,2467030,253.04,11500,13100,11300,14710,7930,11320,12245.75,1.04,0,25639,12426,11872,11326,10772,10226,12150,11050,31,3390,500,7920,10,1,6135447,736,-7.74,22.35,12,40.21,-1550.00,537.00,24500,20250321,-51.02,10150,20250407,18.23,24500,-51.02,20250321,10150,18.23,20250407,24500,-51.02,20250321,10150,18.23,20250407,0.00,Y,444530,500,30 억,,63852,N,N,0,N,00,N
20250414,141231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11910,590,2,5.21,29210249490,2383453,244.47,11500,13100,11300,14710,7930,11320,12255.52,1.04,0,9662,12426,11872,11326,10772,10226,12150,11050,31,3390,500,7920,10,1,6135447,731,-7.68,22.18,12,38.85,-1550.00,537.00,24500,20250321,-51.39,10150,20250407,17.34,24500,-51.39,20250321,10150,17.34,20250407,24500,-51.39,20250321,10150,17.34,20250407,0.00,Y,444530,500,30 억,,63852,N,N,0,N,00,N
20250414,131228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12110,790,2,6.98,27443552935,2236215,229.37,11500,13100,11300,14710,7930,11320,12272.42,1.04,0,8201,12426,11872,11326,10772,10226,12150,11050,31,3390,500,7920,10,1,6135447,743,-7.81,22.55,12,36.45,-1550.00,537.00,24500,20250321,-50.57,10150,20250407,19.31,24500,-50.57,20250321,10150,19.31,20250407,24500,-50.57,20250321,10150,19.31,20250407,0.00,Y,444530,500,30 억,,63852,N,N,0,N,00,N
20250414,121232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12240,920,2,8.13,26351588180,2146785,220.19,11500,13100,11300,14710,7930,11320,12275.01,1.04,0,6593,12426,11872,11326,10772,10226,12150,11050,31,3390,500,7920,10,1,6135447,751,-7.90,22.79,12,34.99,-1550.00,537.00,24500,20250321,-50.04,10150,20250407,20.59,24500,-50.04,20250321,10150,20.59,20250407,24500,-50.04,20250321,10150,20.59,20250407,0.00,Y,444530,500,30 억,,63852,N,N,0,N,00,N
20250414,111225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12400,1080,2,9.54,24277717265,1977301,202.81,11500,13100,11300,14710,7930,11320,12278.32,1.04,0,-2765,12426,11872,11326,10772,10226,12150,11050,31,3390,500,7920,10,1,6135447,761,-8.00,23.09,12,32.23,-1550.00,537.00,24500,20250321,-49.39,10150,20250407,22.17,24500,-49.39,20250321,10150,22.17,20250407,24500,-49.39,20250321,10150,22.17,20250407,0.00,Y,444530,500,30 억,,63852,N,N,0,N,00,N
20250414,101227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12010,690,2,6.10,9099659315,767808,78.75,11500,12190,11300,14710,7930,11320,11851.64,1.04,0,22880,12426,11872,11326,10772,10226,12150,11050,31,3390,500,7920,10,1,6135447,737,-7.75,22.36,12,12.51,-1550.00,537.00,24500,20250321,-50.98,10150,20250407,18.33,24500,-50.98,20250321,10150,18.33,20250407,24500,-50.98,20250321,10150,18.33,20250407,0.00,Y,444530,500,30 억,,63852,N,N,0,N,00,N
20250414,091229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11490,170,2,1.50,1470191050,127014,13.03,11500,11800,11300,14710,7930,11320,11575.49,1.04,0,3472,12426,11872,11326,10772,10226,12150,11050,31,3390,500,7920,10,1,6135447,705,-7.41,21.40,12,2.07,-1550.00,537.00,24500,20250321,-53.10,10150,20250407,13.20,24500,-53.10,20250321,10150,13.20,20250407,24500,-53.10,20250321,10150,13.20,20250407,0.00,Y,444530,500,30 억,,63852,N,N,0,N,00,N
20250411,161215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11320,160,2,1.43,10933597510,958749,49.38,10930,11880,10780,14500,7820,11160,11404.10,0.88,0,12747,12546,11852,11276,10582,10006,12200,10930,31,3340,500,7810,10,1,6135447,695,-7.30,21.08,12,15.63,-1550.00,537.00,24500,20250321,-53.80,10150,20250407,11.53,24500,-53.80,20250321,10150,11.53,20250407,24500,-53.80,20250321,10150,11.53,20250407,0.00,Y,444530,500,30 억,,53701,N,N,0,N,00,N
20250411,151227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,140,2,1.25,10606165135,929773,47.89,10930,11880,10780,14500,7820,11160,11407.26,0.88,0,12833,12546,11852,11276,10582,10006,12200,10930,31,3340,500,7810,10,1,6135447,693,-7.29,21.04,12,15.15,-1550.00,537.00,24500,20250321,-53.88,10150,20250407,11.33,24500,-53.88,20250321,10150,11.33,20250407,24500,-53.88,20250321,10150,11.33,20250407,0.00,Y,444530,500,30 억,,53701,N,N,0,N,00,N
20250411,141224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11230,70,2,0.63,10116096355,886198,45.64,10930,11880,10780,14500,7820,11160,11415.16,0.88,0,4296,12546,11852,11276,10582,10006,12200,10930,31,3340,500,7810,10,1,6135447,689,-7.25,20.91,12,14.44,-1550.00,537.00,24500,20250321,-54.16,10150,20250407,10.64,24500,-54.16,20250321,10150,10.64,20250407,24500,-54.16,20250321,10150,10.64,20250407,0.00,Y,444530,500,30 억,,53701,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 20250414 161220 57 100.00 KOSDAQ IT 서비스 N N N N N 12150 830 2 7.33 30735122755 2510431 257.49 11500 13100 11300 14710 7930 11320 12243.28 1.04 0 26177 12426 11872 11326 10772 10226 12150 11050 31 3390 500 7920 10 1 6135447 745 -7.84 22.63 12 40.92 -1550.00 537.00 24500 20250321 -50.41 10150 20250407 19.70 24500 -50.41 20250321 10150 19.70 20250407 24500 -50.41 20250321 10150 19.70 20250407 0.00 Y 444530 500 30 억 63852 N N 0 N 00 N
3 20250414 151231 57 100.00 KOSDAQ IT 서비스 N N N N N 12000 680 2 6.01 30210416690 2467030 253.04 11500 13100 11300 14710 7930 11320 12245.75 1.04 0 25639 12426 11872 11326 10772 10226 12150 11050 31 3390 500 7920 10 1 6135447 736 -7.74 22.35 12 40.21 -1550.00 537.00 24500 20250321 -51.02 10150 20250407 18.23 24500 -51.02 20250321 10150 18.23 20250407 24500 -51.02 20250321 10150 18.23 20250407 0.00 Y 444530 500 30 억 63852 N N 0 N 00 N
4 20250414 141231 57 100.00 KOSDAQ IT 서비스 N N N N N 11910 590 2 5.21 29210249490 2383453 244.47 11500 13100 11300 14710 7930 11320 12255.52 1.04 0 9662 12426 11872 11326 10772 10226 12150 11050 31 3390 500 7920 10 1 6135447 731 -7.68 22.18 12 38.85 -1550.00 537.00 24500 20250321 -51.39 10150 20250407 17.34 24500 -51.39 20250321 10150 17.34 20250407 24500 -51.39 20250321 10150 17.34 20250407 0.00 Y 444530 500 30 억 63852 N N 0 N 00 N
5 20250414 131228 57 100.00 KOSDAQ IT 서비스 N N N N N 12110 790 2 6.98 27443552935 2236215 229.37 11500 13100 11300 14710 7930 11320 12272.42 1.04 0 8201 12426 11872 11326 10772 10226 12150 11050 31 3390 500 7920 10 1 6135447 743 -7.81 22.55 12 36.45 -1550.00 537.00 24500 20250321 -50.57 10150 20250407 19.31 24500 -50.57 20250321 10150 19.31 20250407 24500 -50.57 20250321 10150 19.31 20250407 0.00 Y 444530 500 30 억 63852 N N 0 N 00 N
6 20250414 121232 57 100.00 KOSDAQ IT 서비스 N N N N N 12240 920 2 8.13 26351588180 2146785 220.19 11500 13100 11300 14710 7930 11320 12275.01 1.04 0 6593 12426 11872 11326 10772 10226 12150 11050 31 3390 500 7920 10 1 6135447 751 -7.90 22.79 12 34.99 -1550.00 537.00 24500 20250321 -50.04 10150 20250407 20.59 24500 -50.04 20250321 10150 20.59 20250407 24500 -50.04 20250321 10150 20.59 20250407 0.00 Y 444530 500 30 억 63852 N N 0 N 00 N
7 20250414 111225 57 100.00 KOSDAQ IT 서비스 N N N N N 12400 1080 2 9.54 24277717265 1977301 202.81 11500 13100 11300 14710 7930 11320 12278.32 1.04 0 -2765 12426 11872 11326 10772 10226 12150 11050 31 3390 500 7920 10 1 6135447 761 -8.00 23.09 12 32.23 -1550.00 537.00 24500 20250321 -49.39 10150 20250407 22.17 24500 -49.39 20250321 10150 22.17 20250407 24500 -49.39 20250321 10150 22.17 20250407 0.00 Y 444530 500 30 억 63852 N N 0 N 00 N
8 20250414 101227 57 100.00 KOSDAQ IT 서비스 N N N N N 12010 690 2 6.10 9099659315 767808 78.75 11500 12190 11300 14710 7930 11320 11851.64 1.04 0 22880 12426 11872 11326 10772 10226 12150 11050 31 3390 500 7920 10 1 6135447 737 -7.75 22.36 12 12.51 -1550.00 537.00 24500 20250321 -50.98 10150 20250407 18.33 24500 -50.98 20250321 10150 18.33 20250407 24500 -50.98 20250321 10150 18.33 20250407 0.00 Y 444530 500 30 억 63852 N N 0 N 00 N
9 20250414 091229 57 100.00 KOSDAQ IT 서비스 N N N N N 11490 170 2 1.50 1470191050 127014 13.03 11500 11800 11300 14710 7930 11320 11575.49 1.04 0 3472 12426 11872 11326 10772 10226 12150 11050 31 3390 500 7920 10 1 6135447 705 -7.41 21.40 12 2.07 -1550.00 537.00 24500 20250321 -53.10 10150 20250407 13.20 24500 -53.10 20250321 10150 13.20 20250407 24500 -53.10 20250321 10150 13.20 20250407 0.00 Y 444530 500 30 억 63852 N N 0 N 00 N
10 20250411 161215 57 100.00 KOSDAQ IT 서비스 N N N N N 11320 160 2 1.43 10933597510 958749 49.38 10930 11880 10780 14500 7820 11160 11404.10 0.88 0 12747 12546 11852 11276 10582 10006 12200 10930 31 3340 500 7810 10 1 6135447 695 -7.30 21.08 12 15.63 -1550.00 537.00 24500 20250321 -53.80 10150 20250407 11.53 24500 -53.80 20250321 10150 11.53 20250407 24500 -53.80 20250321 10150 11.53 20250407 0.00 Y 444530 500 30 억 53701 N N 0 N 00 N
11 20250411 151227 57 100.00 KOSDAQ IT 서비스 N N N N N 11300 140 2 1.25 10606165135 929773 47.89 10930 11880 10780 14500 7820 11160 11407.26 0.88 0 12833 12546 11852 11276 10582 10006 12200 10930 31 3340 500 7810 10 1 6135447 693 -7.29 21.04 12 15.15 -1550.00 537.00 24500 20250321 -53.88 10150 20250407 11.33 24500 -53.88 20250321 10150 11.33 20250407 24500 -53.88 20250321 10150 11.33 20250407 0.00 Y 444530 500 30 억 53701 N N 0 N 00 N
12 20250411 141224 57 100.00 KOSDAQ IT 서비스 N N N N N 11230 70 2 0.63 10116096355 886198 45.64 10930 11880 10780 14500 7820 11160 11415.16 0.88 0 4296 12546 11852 11276 10582 10006 12200 10930 31 3340 500 7810 10 1 6135447 689 -7.25 20.91 12 14.44 -1550.00 537.00 24500 20250321 -54.16 10150 20250407 10.64 24500 -54.16 20250321 10150 10.64 20250407 24500 -54.16 20250321 10150 10.64 20250407 0.00 Y 444530 500 30 억 53701 N N 0 N 00 N