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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,161104,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1453,-147,5,-9.19,2552987229,1657275,28.43,1583,1700,1442,2080,1120,1600,1540.51,0.67,0,-32434,1871,1735,1544,1408,1217,1803,1476,25,480,100,1150,1,1,24613326,358,14.98,1.53,12,6.73,97.00,949.00,1700,20250411,-14.53,1152,20241112,26.13,1700,-14.53,20250411,1204,20.68,20250304,1700,-14.53,20250411,1152,26.13,20241112,0.35,Y,333050,100,24 억,,164891,N,N,2744,N,00,N
20250411,151114,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1477,-123,5,-7.69,2434998078,1576271,27.04,1583,1700,1444,2080,1120,1600,1544.78,0.67,0,-23265,1871,1735,1544,1408,1217,1803,1476,25,480,100,1150,1,1,24613326,364,15.23,1.56,12,6.40,97.00,949.00,1700,20250411,-13.12,1152,20241112,28.21,1700,-13.12,20250411,1204,22.67,20250304,1700,-13.12,20250411,1152,28.21,20241112,0.35,Y,333050,100,24 억,,164891,N,N,0,N,00,N
20250411,141112,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1496,-104,5,-6.50,2175211975,1402248,24.06,1583,1700,1444,2080,1120,1600,1551.23,0.67,0,-20969,1871,1735,1544,1408,1217,1803,1476,25,480,100,1150,1,1,24613326,368,15.42,1.58,12,5.70,97.00,949.00,1700,20250411,-12.00,1152,20241112,29.86,1700,-12.00,20250411,1204,24.25,20250304,1700,-12.00,20250411,1152,29.86,20241112,0.35,Y,333050,100,24 억,,164891,N,N,0,N,00,N
20250411,131114,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1471,-129,5,-8.06,2009459509,1288811,22.11,1583,1700,1457,2080,1120,1600,1559.16,0.67,0,-21852,1871,1735,1544,1408,1217,1803,1476,25,480,100,1150,1,1,24613326,362,15.16,1.55,12,5.24,97.00,949.00,1700,20250411,-13.47,1152,20241112,27.69,1700,-13.47,20250411,1204,22.18,20250304,1700,-13.47,20250411,1152,27.69,20241112,0.35,Y,333050,100,24 억,,164891,N,N,0,N,00,N
20250411,121115,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1487,-113,5,-7.06,1894820411,1211095,20.78,1583,1700,1457,2080,1120,1600,1564.55,0.67,0,-25215,1871,1735,1544,1408,1217,1803,1476,25,480,100,1150,1,1,24613326,366,15.33,1.57,12,4.92,97.00,949.00,1700,20250411,-12.53,1152,20241112,29.08,1700,-12.53,20250411,1204,23.50,20250304,1700,-12.53,20250411,1152,29.08,20241112,0.35,Y,333050,100,24 억,,164891,N,N,0,N,00,N
20250411,111114,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1500,-100,5,-6.25,1741615643,1107821,19.01,1583,1700,1457,2080,1120,1600,1572.11,0.67,0,-25193,1871,1735,1544,1408,1217,1803,1476,25,480,100,1150,1,1,24613326,369,15.46,1.58,12,4.50,97.00,949.00,1700,20250411,-11.76,1152,20241112,30.21,1700,-11.76,20250411,1204,24.58,20250304,1700,-11.76,20250411,1152,30.21,20241112,0.35,Y,333050,100,24 억,,164891,N,N,0,N,00,N
20250411,101118,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1520,-80,5,-5.00,1309440264,818703,14.05,1583,1700,1520,2080,1120,1600,1599.41,0.67,0,-24289,1871,1735,1544,1408,1217,1803,1476,25,480,100,1150,1,1,24613326,374,15.67,1.60,12,3.33,97.00,949.00,1700,20250411,-10.59,1152,20241112,31.94,1700,-10.59,20250411,1204,26.25,20250304,1700,-10.59,20250411,1152,31.94,20241112,0.35,Y,333050,100,24 억,,164891,N,N,0,N,00,N
20250411,091121,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1615,15,2,0.94,699432127,429127,7.36,1583,1700,1550,2080,1120,1600,1629.90,0.67,0,-19139,1871,1735,1544,1408,1217,1803,1476,25,480,100,1150,1,1,24613326,398,16.65,1.70,12,1.74,97.00,949.00,1700,20250411,-5.00,1152,20241112,40.19,1700,-5.00,20250411,1204,34.14,20250304,1700,-5.00,20250411,1152,40.19,20241112,0.35,Y,333050,100,24 억,,164891,N,N,0,N,00,N
20250410,161108,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1600,101,2,6.74,8579653993,5734646,79.52,1422,1680,1353,1948,1050,1499,1496.01,0.21,0,106653,1861,1680,1463,1282,1065,1770,1372,25,449,100,1070,1,1,24613326,394,16.49,1.69,12,23.30,97.00,949.00,1680,20250410,-4.76,1152,20241112,38.89,1680,-4.76,20250410,1204,32.89,20250304,1680,-4.76,20250410,1152,38.89,20241112,0.35,Y,333050,100,24 억,,50889,N,N,130,N,00,N
20250410,151114,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1545,46,2,3.07,8298028812,5555284,77.03,1422,1680,1353,1948,1050,1499,1493.72,0.21,0,108499,1861,1680,1463,1282,1065,1770,1372,25,449,100,1070,1,1,24613326,380,15.93,1.63,12,22.57,97.00,949.00,1680,20250410,-8.04,1152,20241112,34.11,1680,-8.04,20250410,1204,28.32,20250304,1680,-8.04,20250410,1152,34.11,20241112,0.35,Y,333050,100,24 억,,50889,N,N,130,N,00,N
20250410,141109,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1519,20,2,1.33,7847072316,5257487,72.90,1422,1680,1353,1948,1050,1499,1492.55,0.21,0,103168,1861,1680,1463,1282,1065,1770,1372,25,449,100,1070,1,1,24613326,374,15.66,1.60,12,21.36,97.00,949.00,1680,20250410,-9.58,1152,20241112,31.86,1680,-9.58,20250410,1204,26.16,20250304,1680,-9.58,20250410,1152,31.86,20241112,0.35,Y,333050,100,24 억,,50889,N,N,130,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 20250411 161104 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 1453 -147 5 -9.19 2552987229 1657275 28.43 1583 1700 1442 2080 1120 1600 1540.51 0.67 0 -32434 1871 1735 1544 1408 1217 1803 1476 25 480 100 1150 1 1 24613326 358 14.98 1.53 12 6.73 97.00 949.00 1700 20250411 -14.53 1152 20241112 26.13 1700 -14.53 20250411 1204 20.68 20250304 1700 -14.53 20250411 1152 26.13 20241112 0.35 Y 333050 100 24 억 164891 N N 2744 N 00 N
3 20250411 151114 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 1477 -123 5 -7.69 2434998078 1576271 27.04 1583 1700 1444 2080 1120 1600 1544.78 0.67 0 -23265 1871 1735 1544 1408 1217 1803 1476 25 480 100 1150 1 1 24613326 364 15.23 1.56 12 6.40 97.00 949.00 1700 20250411 -13.12 1152 20241112 28.21 1700 -13.12 20250411 1204 22.67 20250304 1700 -13.12 20250411 1152 28.21 20241112 0.35 Y 333050 100 24 억 164891 N N 0 N 00 N
4 20250411 141112 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 1496 -104 5 -6.50 2175211975 1402248 24.06 1583 1700 1444 2080 1120 1600 1551.23 0.67 0 -20969 1871 1735 1544 1408 1217 1803 1476 25 480 100 1150 1 1 24613326 368 15.42 1.58 12 5.70 97.00 949.00 1700 20250411 -12.00 1152 20241112 29.86 1700 -12.00 20250411 1204 24.25 20250304 1700 -12.00 20250411 1152 29.86 20241112 0.35 Y 333050 100 24 억 164891 N N 0 N 00 N
5 20250411 131114 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 1471 -129 5 -8.06 2009459509 1288811 22.11 1583 1700 1457 2080 1120 1600 1559.16 0.67 0 -21852 1871 1735 1544 1408 1217 1803 1476 25 480 100 1150 1 1 24613326 362 15.16 1.55 12 5.24 97.00 949.00 1700 20250411 -13.47 1152 20241112 27.69 1700 -13.47 20250411 1204 22.18 20250304 1700 -13.47 20250411 1152 27.69 20241112 0.35 Y 333050 100 24 억 164891 N N 0 N 00 N
6 20250411 121115 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 1487 -113 5 -7.06 1894820411 1211095 20.78 1583 1700 1457 2080 1120 1600 1564.55 0.67 0 -25215 1871 1735 1544 1408 1217 1803 1476 25 480 100 1150 1 1 24613326 366 15.33 1.57 12 4.92 97.00 949.00 1700 20250411 -12.53 1152 20241112 29.08 1700 -12.53 20250411 1204 23.50 20250304 1700 -12.53 20250411 1152 29.08 20241112 0.35 Y 333050 100 24 억 164891 N N 0 N 00 N
7 20250411 111114 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 1500 -100 5 -6.25 1741615643 1107821 19.01 1583 1700 1457 2080 1120 1600 1572.11 0.67 0 -25193 1871 1735 1544 1408 1217 1803 1476 25 480 100 1150 1 1 24613326 369 15.46 1.58 12 4.50 97.00 949.00 1700 20250411 -11.76 1152 20241112 30.21 1700 -11.76 20250411 1204 24.58 20250304 1700 -11.76 20250411 1152 30.21 20241112 0.35 Y 333050 100 24 억 164891 N N 0 N 00 N
8 20250411 101118 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 1520 -80 5 -5.00 1309440264 818703 14.05 1583 1700 1520 2080 1120 1600 1599.41 0.67 0 -24289 1871 1735 1544 1408 1217 1803 1476 25 480 100 1150 1 1 24613326 374 15.67 1.60 12 3.33 97.00 949.00 1700 20250411 -10.59 1152 20241112 31.94 1700 -10.59 20250411 1204 26.25 20250304 1700 -10.59 20250411 1152 31.94 20241112 0.35 Y 333050 100 24 억 164891 N N 0 N 00 N
9 20250411 091121 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 1615 15 2 0.94 699432127 429127 7.36 1583 1700 1550 2080 1120 1600 1629.90 0.67 0 -19139 1871 1735 1544 1408 1217 1803 1476 25 480 100 1150 1 1 24613326 398 16.65 1.70 12 1.74 97.00 949.00 1700 20250411 -5.00 1152 20241112 40.19 1700 -5.00 20250411 1204 34.14 20250304 1700 -5.00 20250411 1152 40.19 20241112 0.35 Y 333050 100 24 억 164891 N N 0 N 00 N
10 20250410 161108 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 1600 101 2 6.74 8579653993 5734646 79.52 1422 1680 1353 1948 1050 1499 1496.01 0.21 0 106653 1861 1680 1463 1282 1065 1770 1372 25 449 100 1070 1 1 24613326 394 16.49 1.69 12 23.30 97.00 949.00 1680 20250410 -4.76 1152 20241112 38.89 1680 -4.76 20250410 1204 32.89 20250304 1680 -4.76 20250410 1152 38.89 20241112 0.35 Y 333050 100 24 억 50889 N N 130 N 00 N
11 20250410 151114 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 1545 46 2 3.07 8298028812 5555284 77.03 1422 1680 1353 1948 1050 1499 1493.72 0.21 0 108499 1861 1680 1463 1282 1065 1770 1372 25 449 100 1070 1 1 24613326 380 15.93 1.63 12 22.57 97.00 949.00 1680 20250410 -8.04 1152 20241112 34.11 1680 -8.04 20250410 1204 28.32 20250304 1680 -8.04 20250410 1152 34.11 20241112 0.35 Y 333050 100 24 억 50889 N N 130 N 00 N
12 20250410 141109 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 1519 20 2 1.33 7847072316 5257487 72.90 1422 1680 1353 1948 1050 1499 1492.55 0.21 0 103168 1861 1680 1463 1282 1065 1770 1372 25 449 100 1070 1 1 24613326 374 15.66 1.60 12 21.36 97.00 949.00 1680 20250410 -9.58 1152 20241112 31.86 1680 -9.58 20250410 1204 26.16 20250304 1680 -9.58 20250410 1152 31.86 20241112 0.35 Y 333050 100 24 억 50889 N N 130 N 00 N