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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
333050/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
20250407,161040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1267,10,2,0.80,84419527,68961,147.98,1244,1267,1205,1634,880,1257,1224.16,0.32,0,304,1286,1271,1242,1227,1198,1279,1235,25,377,100,900,1,1,24613326,312,13.06,1.34,12,0.28,97.00,949.00,1670,20241212,-24.13,1152,20241112,9.98,1330,-4.74,20250131,1204,5.23,20250304,1670,-24.13,20241212,1152,9.98,20241112,0.35,Y,333050,100,24 억,,77995,N,N,0,N,00,N
20250407,151047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1235,-22,5,-1.75,76905237,62955,135.10,1244,1259,1205,1634,880,1257,1221.59,0.32,0,1395,1286,1271,1242,1227,1198,1279,1235,25,377,100,900,1,1,24613326,304,12.73,1.30,12,0.26,97.00,949.00,1670,20241212,-26.05,1152,20241112,7.20,1330,-7.14,20250131,1204,2.57,20250304,1670,-26.05,20241212,1152,7.20,20241112,0.35,Y,333050,100,24 억,,77995,N,N,0,N,00,N
20250407,141045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1225,-32,5,-2.55,73301247,60015,128.79,1244,1259,1205,1634,880,1257,1221.38,0.32,0,1178,1286,1271,1242,1227,1198,1279,1235,25,377,100,900,1,1,24613326,302,12.63,1.29,12,0.24,97.00,949.00,1670,20241212,-26.65,1152,20241112,6.34,1330,-7.89,20250131,1204,1.74,20250304,1670,-26.65,20241212,1152,6.34,20241112,0.35,Y,333050,100,24 억,,77995,N,N,0,N,00,N
20250407,131043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1224,-33,5,-2.63,62314557,51060,109.57,1244,1259,1205,1634,880,1257,1220.42,0.32,0,1316,1286,1271,1242,1227,1198,1279,1235,25,377,100,900,1,1,24613326,301,12.62,1.29,12,0.21,97.00,949.00,1670,20241212,-26.71,1152,20241112,6.25,1330,-7.97,20250131,1204,1.66,20250304,1670,-26.71,20241212,1152,6.25,20241112,0.35,Y,333050,100,24 억,,77995,N,N,0,N,00,N
20250407,121039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1218,-39,5,-3.10,57858018,47396,101.71,1244,1259,1205,1634,880,1257,1220.74,0.32,0,985,1286,1271,1242,1227,1198,1279,1235,25,377,100,900,1,1,24613326,300,12.56,1.28,12,0.19,97.00,949.00,1670,20241212,-27.07,1152,20241112,5.73,1330,-8.42,20250131,1204,1.16,20250304,1670,-27.07,20241212,1152,5.73,20241112,0.35,Y,333050,100,24 억,,77995,N,N,0,N,00,N
20250407,111043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1246,-11,5,-0.88,26041977,21372,45.86,1244,1259,1205,1634,880,1257,1218.51,0.32,0,119,1286,1271,1242,1227,1198,1279,1235,25,377,100,900,1,1,24613326,307,12.85,1.31,12,0.09,97.00,949.00,1670,20241212,-25.39,1152,20241112,8.16,1330,-6.32,20250131,1204,3.49,20250304,1670,-25.39,20241212,1152,8.16,20241112,0.35,Y,333050,100,24 억,,77995,N,N,0,N,00,N
20250407,101043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1210,-47,5,-3.74,16875988,13909,29.85,1244,1244,1205,1634,880,1257,1213.31,0.32,0,2,1286,1271,1242,1227,1198,1279,1235,25,377,100,900,1,1,24613326,298,12.47,1.28,12,0.06,97.00,949.00,1670,20241212,-27.54,1152,20241112,5.03,1330,-9.02,20250131,1204,0.50,20250304,1670,-27.54,20241212,1152,5.03,20241112,0.35,Y,333050,100,24 억,,77995,N,N,0,N,00,N
20250407,091045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1221,-36,5,-2.86,2496136,2035,4.37,1244,1244,1221,1634,880,1257,1226.60,0.32,0,-1093,1286,1271,1242,1227,1198,1279,1235,25,377,100,900,1,1,24613326,301,12.59,1.29,12,0.01,97.00,949.00,1670,20241212,-26.89,1152,20241112,5.99,1330,-8.20,20250131,1204,1.41,20250304,1670,-26.89,20241212,1152,5.99,20241112,0.35,Y,333050,100,24 억,,77995,N,N,0,N,00,N
20250404,161039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1257,21,2,1.70,57149085,46600,220.88,1213,1257,1213,1606,866,1236,1226.37,0.31,0,359,1254,1244,1236,1226,1218,1241,1223,25,370,100,880,1,1,24613326,309,12.96,1.32,12,0.19,97.00,949.00,1670,20241212,-24.73,1152,20241112,9.11,1330,-5.49,20250131,1204,4.40,20250304,1670,-24.73,20241212,1152,9.11,20241112,0.35,Y,333050,100,24 억,,75426,N,N,0,N,00,N
20250404,151050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1229,-7,5,-0.57,51517983,42091,199.51,1213,1248,1213,1606,866,1236,1223.97,0.31,0,616,1254,1244,1236,1226,1218,1241,1223,25,370,100,880,1,1,24613326,302,12.67,1.30,12,0.17,97.00,949.00,1670,20241212,-26.41,1152,20241112,6.68,1330,-7.59,20250131,1204,2.08,20250304,1670,-26.41,20241212,1152,6.68,20241112,0.35,Y,333050,100,24 억,,75426,N,N,0,N,00,N
20250404,141052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1224,-12,5,-0.97,46538694,38007,180.15,1213,1248,1213,1606,866,1236,1224.48,0.31,0,-646,1254,1244,1236,1226,1218,1241,1223,25,370,100,880,1,1,24613326,301,12.62,1.29,12,0.15,97.00,949.00,1670,20241212,-26.71,1152,20241112,6.25,1330,-7.97,20250131,1204,1.66,20250304,1670,-26.71,20241212,1152,6.25,20241112,0.35,Y,333050,100,24 억,,75426,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 20250407 161040 57 100.00 KOSDAQ IT 서비스 N N N N N 1267 10 2 0.80 84419527 68961 147.98 1244 1267 1205 1634 880 1257 1224.16 0.32 0 304 1286 1271 1242 1227 1198 1279 1235 25 377 100 900 1 1 24613326 312 13.06 1.34 12 0.28 97.00 949.00 1670 20241212 -24.13 1152 20241112 9.98 1330 -4.74 20250131 1204 5.23 20250304 1670 -24.13 20241212 1152 9.98 20241112 0.35 Y 333050 100 24 억 77995 N N 0 N 00 N
3 20250407 151047 57 100.00 KOSDAQ IT 서비스 N N N N N 1235 -22 5 -1.75 76905237 62955 135.10 1244 1259 1205 1634 880 1257 1221.59 0.32 0 1395 1286 1271 1242 1227 1198 1279 1235 25 377 100 900 1 1 24613326 304 12.73 1.30 12 0.26 97.00 949.00 1670 20241212 -26.05 1152 20241112 7.20 1330 -7.14 20250131 1204 2.57 20250304 1670 -26.05 20241212 1152 7.20 20241112 0.35 Y 333050 100 24 억 77995 N N 0 N 00 N
4 20250407 141045 57 100.00 KOSDAQ IT 서비스 N N N N N 1225 -32 5 -2.55 73301247 60015 128.79 1244 1259 1205 1634 880 1257 1221.38 0.32 0 1178 1286 1271 1242 1227 1198 1279 1235 25 377 100 900 1 1 24613326 302 12.63 1.29 12 0.24 97.00 949.00 1670 20241212 -26.65 1152 20241112 6.34 1330 -7.89 20250131 1204 1.74 20250304 1670 -26.65 20241212 1152 6.34 20241112 0.35 Y 333050 100 24 억 77995 N N 0 N 00 N
5 20250407 131043 57 100.00 KOSDAQ IT 서비스 N N N N N 1224 -33 5 -2.63 62314557 51060 109.57 1244 1259 1205 1634 880 1257 1220.42 0.32 0 1316 1286 1271 1242 1227 1198 1279 1235 25 377 100 900 1 1 24613326 301 12.62 1.29 12 0.21 97.00 949.00 1670 20241212 -26.71 1152 20241112 6.25 1330 -7.97 20250131 1204 1.66 20250304 1670 -26.71 20241212 1152 6.25 20241112 0.35 Y 333050 100 24 억 77995 N N 0 N 00 N
6 20250407 121039 57 100.00 KOSDAQ IT 서비스 N N N N N 1218 -39 5 -3.10 57858018 47396 101.71 1244 1259 1205 1634 880 1257 1220.74 0.32 0 985 1286 1271 1242 1227 1198 1279 1235 25 377 100 900 1 1 24613326 300 12.56 1.28 12 0.19 97.00 949.00 1670 20241212 -27.07 1152 20241112 5.73 1330 -8.42 20250131 1204 1.16 20250304 1670 -27.07 20241212 1152 5.73 20241112 0.35 Y 333050 100 24 억 77995 N N 0 N 00 N
7 20250407 111043 57 100.00 KOSDAQ IT 서비스 N N N N N 1246 -11 5 -0.88 26041977 21372 45.86 1244 1259 1205 1634 880 1257 1218.51 0.32 0 119 1286 1271 1242 1227 1198 1279 1235 25 377 100 900 1 1 24613326 307 12.85 1.31 12 0.09 97.00 949.00 1670 20241212 -25.39 1152 20241112 8.16 1330 -6.32 20250131 1204 3.49 20250304 1670 -25.39 20241212 1152 8.16 20241112 0.35 Y 333050 100 24 억 77995 N N 0 N 00 N
8 20250407 101043 57 100.00 KOSDAQ IT 서비스 N N N N N 1210 -47 5 -3.74 16875988 13909 29.85 1244 1244 1205 1634 880 1257 1213.31 0.32 0 2 1286 1271 1242 1227 1198 1279 1235 25 377 100 900 1 1 24613326 298 12.47 1.28 12 0.06 97.00 949.00 1670 20241212 -27.54 1152 20241112 5.03 1330 -9.02 20250131 1204 0.50 20250304 1670 -27.54 20241212 1152 5.03 20241112 0.35 Y 333050 100 24 억 77995 N N 0 N 00 N
9 20250407 091045 57 100.00 KOSDAQ IT 서비스 N N N N N 1221 -36 5 -2.86 2496136 2035 4.37 1244 1244 1221 1634 880 1257 1226.60 0.32 0 -1093 1286 1271 1242 1227 1198 1279 1235 25 377 100 900 1 1 24613326 301 12.59 1.29 12 0.01 97.00 949.00 1670 20241212 -26.89 1152 20241112 5.99 1330 -8.20 20250131 1204 1.41 20250304 1670 -26.89 20241212 1152 5.99 20241112 0.35 Y 333050 100 24 억 77995 N N 0 N 00 N
10 20250404 161039 57 100.00 KOSDAQ IT 서비스 N N N N N 1257 21 2 1.70 57149085 46600 220.88 1213 1257 1213 1606 866 1236 1226.37 0.31 0 359 1254 1244 1236 1226 1218 1241 1223 25 370 100 880 1 1 24613326 309 12.96 1.32 12 0.19 97.00 949.00 1670 20241212 -24.73 1152 20241112 9.11 1330 -5.49 20250131 1204 4.40 20250304 1670 -24.73 20241212 1152 9.11 20241112 0.35 Y 333050 100 24 억 75426 N N 0 N 00 N
11 20250404 151050 57 100.00 KOSDAQ IT 서비스 N N N N N 1229 -7 5 -0.57 51517983 42091 199.51 1213 1248 1213 1606 866 1236 1223.97 0.31 0 616 1254 1244 1236 1226 1218 1241 1223 25 370 100 880 1 1 24613326 302 12.67 1.30 12 0.17 97.00 949.00 1670 20241212 -26.41 1152 20241112 6.68 1330 -7.59 20250131 1204 2.08 20250304 1670 -26.41 20241212 1152 6.68 20241112 0.35 Y 333050 100 24 억 75426 N N 0 N 00 N
12 20250404 141052 57 100.00 KOSDAQ IT 서비스 N N N N N 1224 -12 5 -0.97 46538694 38007 180.15 1213 1248 1213 1606 866 1236 1224.48 0.31 0 -646 1254 1244 1236 1226 1218 1241 1223 25 370 100 880 1 1 24613326 301 12.62 1.29 12 0.15 97.00 949.00 1670 20241212 -26.71 1152 20241112 6.25 1330 -7.97 20250131 1204 1.66 20250304 1670 -26.71 20241212 1152 6.25 20241112 0.35 Y 333050 100 24 억 75426 N N 0 N 00 N