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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,161115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1521,-85,5,-5.29,1116265719,721215,63.98,1600,1601,1521,2085,1125,1606,1547.86,0.38,0,-8906,1776,1691,1624,1539,1472,1657,1505,25,479,100,1150,1,1,24613326,374,15.68,1.60,12,2.93,97.00,949.00,1996,20250415,-23.80,1152,20241112,32.03,1996,-23.80,20250415,1204,26.33,20250304,1996,-23.80,20250415,1152,32.03,20241112,1.53,Y,333050,100,24 억,,93725,N,N,284,N,00,N
20250422,151135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1534,-72,5,-4.48,1048548648,676836,60.05,1600,1601,1532,2085,1125,1606,1549.19,0.38,0,-6093,1776,1691,1624,1539,1472,1657,1505,25,479,100,1150,1,1,24613326,378,15.81,1.62,12,2.75,97.00,949.00,1996,20250415,-23.15,1152,20241112,33.16,1996,-23.15,20250415,1204,27.41,20250304,1996,-23.15,20250415,1152,33.16,20241112,1.53,Y,333050,100,24 억,,93725,N,N,306,N,00,N
20250422,141135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1555,-51,5,-3.18,958619011,618446,54.87,1600,1601,1532,2085,1125,1606,1550.04,0.38,0,-1351,1776,1691,1624,1539,1472,1657,1505,25,479,100,1150,1,1,24613326,383,16.03,1.64,12,2.51,97.00,949.00,1996,20250415,-22.09,1152,20241112,34.98,1996,-22.09,20250415,1204,29.15,20250304,1996,-22.09,20250415,1152,34.98,20241112,1.53,Y,333050,100,24 억,,93725,N,N,306,N,00,N
20250422,131132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1541,-65,5,-4.05,902225111,582000,51.63,1600,1601,1532,2085,1125,1606,1550.21,0.38,0,-1168,1776,1691,1624,1539,1472,1657,1505,25,479,100,1150,1,1,24613326,379,15.89,1.62,12,2.36,97.00,949.00,1996,20250415,-22.80,1152,20241112,33.77,1996,-22.80,20250415,1204,27.99,20250304,1996,-22.80,20250415,1152,33.77,20241112,1.53,Y,333050,100,24 억,,93725,N,N,306,N,00,N
20250422,121136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1536,-70,5,-4.36,812692357,523708,46.46,1600,1601,1532,2085,1125,1606,1551.80,0.38,0,8154,1776,1691,1624,1539,1472,1657,1505,25,479,100,1150,1,1,24613326,378,15.84,1.62,12,2.13,97.00,949.00,1996,20250415,-23.05,1152,20241112,33.33,1996,-23.05,20250415,1204,27.57,20250304,1996,-23.05,20250415,1152,33.33,20241112,1.53,Y,333050,100,24 억,,93725,N,N,306,N,00,N
20250422,111134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1564,-42,5,-2.62,648232735,417655,37.05,1600,1601,1532,2085,1125,1606,1552.07,0.38,0,4957,1776,1691,1624,1539,1472,1657,1505,25,479,100,1150,1,1,24613326,385,16.12,1.65,12,1.70,97.00,949.00,1996,20250415,-21.64,1152,20241112,35.76,1996,-21.64,20250415,1204,29.90,20250304,1996,-21.64,20250415,1152,35.76,20241112,1.53,Y,333050,100,24 억,,93725,N,N,306,N,00,N
20250422,101134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1561,-45,5,-2.80,448551002,288701,25.61,1600,1601,1532,2085,1125,1606,1553.68,0.38,0,6797,1776,1691,1624,1539,1472,1657,1505,25,479,100,1150,1,1,24613326,384,16.09,1.64,12,1.17,97.00,949.00,1996,20250415,-21.79,1152,20241112,35.50,1996,-21.79,20250415,1204,29.65,20250304,1996,-21.79,20250415,1152,35.50,20241112,1.53,Y,333050,100,24 억,,93725,N,N,306,N,00,N
20250422,091137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1571,-35,5,-2.18,128988888,82588,7.33,1600,1601,1549,2085,1125,1606,1561.82,0.38,0,17451,1776,1691,1624,1539,1472,1657,1505,25,479,100,1150,1,1,24613326,387,16.20,1.66,12,0.34,97.00,949.00,1996,20250415,-21.29,1152,20241112,36.37,1996,-21.29,20250415,1204,30.48,20250304,1996,-21.29,20250415,1152,36.37,20241112,1.53,Y,333050,100,24 억,,93725,N,N,306,N,00,N
20250421,161111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1606,-23,5,-1.41,1852200945,1119576,89.36,1625,1709,1557,2115,1141,1629,1654.56,0.39,0,-3766,1762,1695,1603,1536,1444,1729,1570,25,486,100,1170,1,1,24613326,395,16.56,1.69,12,4.55,97.00,949.00,1996,20250415,-19.54,1152,20241112,39.41,1996,-19.54,20250415,1204,33.39,20250304,1996,-19.54,20250415,1152,39.41,20241112,1.48,Y,333050,100,24 억,,96272,N,N,306,N,00,N
20250421,151132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1619,-10,5,-0.61,1806445417,1091155,87.09,1625,1709,1557,2115,1141,1629,1655.64,0.39,0,-3223,1762,1695,1603,1536,1444,1729,1570,25,486,100,1170,1,1,24613326,398,16.69,1.71,12,4.43,97.00,949.00,1996,20250415,-18.89,1152,20241112,40.54,1996,-18.89,20250415,1204,34.47,20250304,1996,-18.89,20250415,1152,40.54,20241112,1.48,Y,333050,100,24 억,,96272,N,N,0,N,00,N
20250421,141130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1642,13,2,0.80,1667966232,1006354,80.32,1625,1709,1557,2115,1141,1629,1657.56,0.39,0,-6253,1762,1695,1603,1536,1444,1729,1570,25,486,100,1170,1,1,24613326,404,16.93,1.73,12,4.09,97.00,949.00,1996,20250415,-17.74,1152,20241112,42.53,1996,-17.74,20250415,1204,36.38,20250304,1996,-17.74,20250415,1152,42.53,20241112,1.48,Y,333050,100,24 억,,96272,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 20250422 161115 57 100.00 KOSDAQ IT 서비스 N N N N N 1521 -85 5 -5.29 1116265719 721215 63.98 1600 1601 1521 2085 1125 1606 1547.86 0.38 0 -8906 1776 1691 1624 1539 1472 1657 1505 25 479 100 1150 1 1 24613326 374 15.68 1.60 12 2.93 97.00 949.00 1996 20250415 -23.80 1152 20241112 32.03 1996 -23.80 20250415 1204 26.33 20250304 1996 -23.80 20250415 1152 32.03 20241112 1.53 Y 333050 100 24 억 93725 N N 284 N 00 N
3 20250422 151135 57 100.00 KOSDAQ IT 서비스 N N N N N 1534 -72 5 -4.48 1048548648 676836 60.05 1600 1601 1532 2085 1125 1606 1549.19 0.38 0 -6093 1776 1691 1624 1539 1472 1657 1505 25 479 100 1150 1 1 24613326 378 15.81 1.62 12 2.75 97.00 949.00 1996 20250415 -23.15 1152 20241112 33.16 1996 -23.15 20250415 1204 27.41 20250304 1996 -23.15 20250415 1152 33.16 20241112 1.53 Y 333050 100 24 억 93725 N N 306 N 00 N
4 20250422 141135 57 100.00 KOSDAQ IT 서비스 N N N N N 1555 -51 5 -3.18 958619011 618446 54.87 1600 1601 1532 2085 1125 1606 1550.04 0.38 0 -1351 1776 1691 1624 1539 1472 1657 1505 25 479 100 1150 1 1 24613326 383 16.03 1.64 12 2.51 97.00 949.00 1996 20250415 -22.09 1152 20241112 34.98 1996 -22.09 20250415 1204 29.15 20250304 1996 -22.09 20250415 1152 34.98 20241112 1.53 Y 333050 100 24 억 93725 N N 306 N 00 N
5 20250422 131132 57 100.00 KOSDAQ IT 서비스 N N N N N 1541 -65 5 -4.05 902225111 582000 51.63 1600 1601 1532 2085 1125 1606 1550.21 0.38 0 -1168 1776 1691 1624 1539 1472 1657 1505 25 479 100 1150 1 1 24613326 379 15.89 1.62 12 2.36 97.00 949.00 1996 20250415 -22.80 1152 20241112 33.77 1996 -22.80 20250415 1204 27.99 20250304 1996 -22.80 20250415 1152 33.77 20241112 1.53 Y 333050 100 24 억 93725 N N 306 N 00 N
6 20250422 121136 57 100.00 KOSDAQ IT 서비스 N N N N N 1536 -70 5 -4.36 812692357 523708 46.46 1600 1601 1532 2085 1125 1606 1551.80 0.38 0 8154 1776 1691 1624 1539 1472 1657 1505 25 479 100 1150 1 1 24613326 378 15.84 1.62 12 2.13 97.00 949.00 1996 20250415 -23.05 1152 20241112 33.33 1996 -23.05 20250415 1204 27.57 20250304 1996 -23.05 20250415 1152 33.33 20241112 1.53 Y 333050 100 24 억 93725 N N 306 N 00 N
7 20250422 111134 57 100.00 KOSDAQ IT 서비스 N N N N N 1564 -42 5 -2.62 648232735 417655 37.05 1600 1601 1532 2085 1125 1606 1552.07 0.38 0 4957 1776 1691 1624 1539 1472 1657 1505 25 479 100 1150 1 1 24613326 385 16.12 1.65 12 1.70 97.00 949.00 1996 20250415 -21.64 1152 20241112 35.76 1996 -21.64 20250415 1204 29.90 20250304 1996 -21.64 20250415 1152 35.76 20241112 1.53 Y 333050 100 24 억 93725 N N 306 N 00 N
8 20250422 101134 57 100.00 KOSDAQ IT 서비스 N N N N N 1561 -45 5 -2.80 448551002 288701 25.61 1600 1601 1532 2085 1125 1606 1553.68 0.38 0 6797 1776 1691 1624 1539 1472 1657 1505 25 479 100 1150 1 1 24613326 384 16.09 1.64 12 1.17 97.00 949.00 1996 20250415 -21.79 1152 20241112 35.50 1996 -21.79 20250415 1204 29.65 20250304 1996 -21.79 20250415 1152 35.50 20241112 1.53 Y 333050 100 24 억 93725 N N 306 N 00 N
9 20250422 091137 57 100.00 KOSDAQ IT 서비스 N N N N N 1571 -35 5 -2.18 128988888 82588 7.33 1600 1601 1549 2085 1125 1606 1561.82 0.38 0 17451 1776 1691 1624 1539 1472 1657 1505 25 479 100 1150 1 1 24613326 387 16.20 1.66 12 0.34 97.00 949.00 1996 20250415 -21.29 1152 20241112 36.37 1996 -21.29 20250415 1204 30.48 20250304 1996 -21.29 20250415 1152 36.37 20241112 1.53 Y 333050 100 24 억 93725 N N 306 N 00 N
10 20250421 161111 57 100.00 KOSDAQ IT 서비스 N N N N N 1606 -23 5 -1.41 1852200945 1119576 89.36 1625 1709 1557 2115 1141 1629 1654.56 0.39 0 -3766 1762 1695 1603 1536 1444 1729 1570 25 486 100 1170 1 1 24613326 395 16.56 1.69 12 4.55 97.00 949.00 1996 20250415 -19.54 1152 20241112 39.41 1996 -19.54 20250415 1204 33.39 20250304 1996 -19.54 20250415 1152 39.41 20241112 1.48 Y 333050 100 24 억 96272 N N 306 N 00 N
11 20250421 151132 57 100.00 KOSDAQ IT 서비스 N N N N N 1619 -10 5 -0.61 1806445417 1091155 87.09 1625 1709 1557 2115 1141 1629 1655.64 0.39 0 -3223 1762 1695 1603 1536 1444 1729 1570 25 486 100 1170 1 1 24613326 398 16.69 1.71 12 4.43 97.00 949.00 1996 20250415 -18.89 1152 20241112 40.54 1996 -18.89 20250415 1204 34.47 20250304 1996 -18.89 20250415 1152 40.54 20241112 1.48 Y 333050 100 24 억 96272 N N 0 N 00 N
12 20250421 141130 57 100.00 KOSDAQ IT 서비스 N N N N N 1642 13 2 0.80 1667966232 1006354 80.32 1625 1709 1557 2115 1141 1629 1657.56 0.39 0 -6253 1762 1695 1603 1536 1444 1729 1570 25 486 100 1170 1 1 24613326 404 16.93 1.73 12 4.09 97.00 949.00 1996 20250415 -17.74 1152 20241112 42.53 1996 -17.74 20250415 1204 36.38 20250304 1996 -17.74 20250415 1152 42.53 20241112 1.48 Y 333050 100 24 억 96272 N N 0 N 00 N