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
033130/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
20250414,160404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1768,38,2,2.20,234128977,133632,66.47,1732,1768,1731,2245,1211,1730,1752.04,3.41,30279,30899,1767,1748,1739,1720,1711,1744,1716,186,515,500,1100,1,1,37115267,656,17.33,0.75,12,0.36,102.00,2364.00,2400,20241031,-26.33,1440,20240805,22.78,1860,-4.95,20250408,1555,13.70,20250331,2400,-26.33,20241031,1440,22.78,20240805,2.32,Y,033130,500,185 억,,620139,N,N,0,N,00,N
20250414,150406,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1760,30,2,1.73,198220819,113261,56.34,1732,1763,1731,2245,1211,1730,1750.12,3.39,27541,27489,1767,1748,1739,1720,1711,1744,1716,186,515,500,1100,1,1,37115267,653,17.25,0.74,12,0.31,102.00,2364.00,2400,20241031,-26.67,1440,20240805,22.22,1860,-5.38,20250408,1555,13.18,20250331,2400,-26.67,20241031,1440,22.22,20240805,2.32,Y,033130,500,185 억,,617401,N,N,0,N,00,N
20250414,140406,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1753,23,2,1.33,163673500,93605,46.56,1732,1763,1731,2245,1211,1730,1748.56,3.37,22534,22063,1767,1748,1739,1720,1711,1744,1716,186,515,500,1100,1,1,37115267,651,17.19,0.74,12,0.25,102.00,2364.00,2400,20241031,-26.96,1440,20240805,21.74,1860,-5.75,20250408,1555,12.73,20250331,2400,-26.96,20241031,1440,21.74,20240805,2.32,Y,033130,500,185 억,,612394,N,N,0,N,00,N
20250414,130406,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1761,31,2,1.79,135817494,77759,38.68,1732,1762,1731,2245,1211,1730,1746.65,3.36,20912,20912,1767,1748,1739,1720,1711,1744,1716,186,515,500,1100,1,1,37115267,654,17.26,0.74,12,0.21,102.00,2364.00,2400,20241031,-26.63,1440,20240805,22.29,1860,-5.32,20250408,1555,13.25,20250331,2400,-26.63,20241031,1440,22.29,20240805,2.32,Y,033130,500,185 억,,610772,N,N,0,N,00,N
20250414,120407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1758,28,2,1.62,99206578,56860,28.28,1732,1762,1731,2245,1211,1730,1744.75,3.28,7545,7516,1767,1748,1739,1720,1711,1744,1716,186,515,500,1100,1,1,37115267,652,17.24,0.74,12,0.15,102.00,2364.00,2400,20241031,-26.75,1440,20240805,22.08,1860,-5.48,20250408,1555,13.05,20250331,2400,-26.75,20241031,1440,22.08,20240805,2.32,Y,033130,500,185 억,,597405,N,N,0,N,00,N
20250414,110404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1750,20,2,1.16,84164678,48293,24.02,1732,1755,1731,2245,1211,1730,1742.79,3.28,6449,6339,1767,1748,1739,1720,1711,1744,1716,186,515,500,1100,1,1,37115267,650,17.16,0.74,12,0.13,102.00,2364.00,2400,20241031,-27.08,1440,20240805,21.53,1860,-5.91,20250408,1555,12.54,20250331,2400,-27.08,20241031,1440,21.53,20240805,2.32,Y,033130,500,185 억,,596309,N,N,0,N,00,N
20250414,100406,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1741,11,2,0.64,57187481,32858,16.34,1732,1754,1731,2245,1211,1730,1740.44,3.27,5579,5579,1767,1748,1739,1720,1711,1744,1716,186,515,500,1100,1,1,37115267,646,17.07,0.74,12,0.09,102.00,2364.00,2400,20241031,-27.46,1440,20240805,20.90,1860,-6.40,20250408,1555,11.96,20250331,2400,-27.46,20241031,1440,20.90,20240805,2.32,Y,033130,500,185 억,,595439,N,N,0,N,00,N
20250414,090406,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1739,9,2,0.52,16440146,9494,4.72,1732,1739,1731,2245,1211,1730,1731.64,3.22,-4352,-4352,1767,1748,1739,1720,1711,1744,1716,186,515,500,1100,1,1,37115267,645,17.05,0.74,12,0.03,102.00,2364.00,2400,20241031,-27.54,1440,20240805,20.76,1860,-6.51,20250408,1555,11.83,20250331,2400,-27.54,20241031,1440,20.76,20240805,2.32,Y,033130,500,185 억,,585508,N,N,0,N,00,N
20250411,160402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1730,-36,5,-2.04,349401270,200704,68.59,1758,1758,1730,2295,1237,1766,1740.89,3.24,7264,7264,1842,1803,1769,1730,1696,1823,1750,186,529,500,1130,1,1,37115267,642,16.96,0.73,12,0.54,102.00,2364.00,2400,20241031,-27.92,1440,20240805,20.14,1860,-6.99,20250408,1555,11.25,20250331,2400,-27.92,20241031,1440,20.14,20240805,2.37,Y,033130,500,185 억,,589860,N,N,10,N,00,N
20250411,150405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1735,-31,5,-1.76,298732957,171460,58.59,1758,1758,1733,2295,1237,1766,1742.29,3.24,6140,6130,1842,1803,1769,1730,1696,1823,1750,186,529,500,1130,1,1,37115267,644,17.01,0.73,12,0.46,102.00,2364.00,2400,20241031,-27.71,1440,20240805,20.49,1860,-6.72,20250408,1555,11.58,20250331,2400,-27.71,20241031,1440,20.49,20240805,2.37,Y,033130,500,185 억,,588736,N,N,10,N,00,N
20250411,140405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1740,-26,5,-1.47,228657512,131084,44.80,1758,1758,1734,2295,1237,1766,1744.36,3.24,6605,5605,1842,1803,1769,1730,1696,1823,1750,186,529,500,1130,1,1,37115267,646,17.06,0.74,12,0.35,102.00,2364.00,2400,20241031,-27.50,1440,20240805,20.83,1860,-6.45,20250408,1555,11.90,20250331,2400,-27.50,20241031,1440,20.83,20240805,2.37,Y,033130,500,185 억,,589201,N,N,10,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 160404 57 100.00 KOSDAQ IT 서비스 N N N N N 1768 38 2 2.20 234128977 133632 66.47 1732 1768 1731 2245 1211 1730 1752.04 3.41 30279 30899 1767 1748 1739 1720 1711 1744 1716 186 515 500 1100 1 1 37115267 656 17.33 0.75 12 0.36 102.00 2364.00 2400 20241031 -26.33 1440 20240805 22.78 1860 -4.95 20250408 1555 13.70 20250331 2400 -26.33 20241031 1440 22.78 20240805 2.32 Y 033130 500 185 억 620139 N N 0 N 00 N
3 20250414 150406 57 100.00 KOSDAQ IT 서비스 N N N N N 1760 30 2 1.73 198220819 113261 56.34 1732 1763 1731 2245 1211 1730 1750.12 3.39 27541 27489 1767 1748 1739 1720 1711 1744 1716 186 515 500 1100 1 1 37115267 653 17.25 0.74 12 0.31 102.00 2364.00 2400 20241031 -26.67 1440 20240805 22.22 1860 -5.38 20250408 1555 13.18 20250331 2400 -26.67 20241031 1440 22.22 20240805 2.32 Y 033130 500 185 억 617401 N N 0 N 00 N
4 20250414 140406 57 100.00 KOSDAQ IT 서비스 N N N N N 1753 23 2 1.33 163673500 93605 46.56 1732 1763 1731 2245 1211 1730 1748.56 3.37 22534 22063 1767 1748 1739 1720 1711 1744 1716 186 515 500 1100 1 1 37115267 651 17.19 0.74 12 0.25 102.00 2364.00 2400 20241031 -26.96 1440 20240805 21.74 1860 -5.75 20250408 1555 12.73 20250331 2400 -26.96 20241031 1440 21.74 20240805 2.32 Y 033130 500 185 억 612394 N N 0 N 00 N
5 20250414 130406 57 100.00 KOSDAQ IT 서비스 N N N N N 1761 31 2 1.79 135817494 77759 38.68 1732 1762 1731 2245 1211 1730 1746.65 3.36 20912 20912 1767 1748 1739 1720 1711 1744 1716 186 515 500 1100 1 1 37115267 654 17.26 0.74 12 0.21 102.00 2364.00 2400 20241031 -26.63 1440 20240805 22.29 1860 -5.32 20250408 1555 13.25 20250331 2400 -26.63 20241031 1440 22.29 20240805 2.32 Y 033130 500 185 억 610772 N N 0 N 00 N
6 20250414 120407 57 100.00 KOSDAQ IT 서비스 N N N N N 1758 28 2 1.62 99206578 56860 28.28 1732 1762 1731 2245 1211 1730 1744.75 3.28 7545 7516 1767 1748 1739 1720 1711 1744 1716 186 515 500 1100 1 1 37115267 652 17.24 0.74 12 0.15 102.00 2364.00 2400 20241031 -26.75 1440 20240805 22.08 1860 -5.48 20250408 1555 13.05 20250331 2400 -26.75 20241031 1440 22.08 20240805 2.32 Y 033130 500 185 억 597405 N N 0 N 00 N
7 20250414 110404 57 100.00 KOSDAQ IT 서비스 N N N N N 1750 20 2 1.16 84164678 48293 24.02 1732 1755 1731 2245 1211 1730 1742.79 3.28 6449 6339 1767 1748 1739 1720 1711 1744 1716 186 515 500 1100 1 1 37115267 650 17.16 0.74 12 0.13 102.00 2364.00 2400 20241031 -27.08 1440 20240805 21.53 1860 -5.91 20250408 1555 12.54 20250331 2400 -27.08 20241031 1440 21.53 20240805 2.32 Y 033130 500 185 억 596309 N N 0 N 00 N
8 20250414 100406 57 100.00 KOSDAQ IT 서비스 N N N N N 1741 11 2 0.64 57187481 32858 16.34 1732 1754 1731 2245 1211 1730 1740.44 3.27 5579 5579 1767 1748 1739 1720 1711 1744 1716 186 515 500 1100 1 1 37115267 646 17.07 0.74 12 0.09 102.00 2364.00 2400 20241031 -27.46 1440 20240805 20.90 1860 -6.40 20250408 1555 11.96 20250331 2400 -27.46 20241031 1440 20.90 20240805 2.32 Y 033130 500 185 억 595439 N N 0 N 00 N
9 20250414 090406 57 100.00 KOSDAQ IT 서비스 N N N N N 1739 9 2 0.52 16440146 9494 4.72 1732 1739 1731 2245 1211 1730 1731.64 3.22 -4352 -4352 1767 1748 1739 1720 1711 1744 1716 186 515 500 1100 1 1 37115267 645 17.05 0.74 12 0.03 102.00 2364.00 2400 20241031 -27.54 1440 20240805 20.76 1860 -6.51 20250408 1555 11.83 20250331 2400 -27.54 20241031 1440 20.76 20240805 2.32 Y 033130 500 185 억 585508 N N 0 N 00 N
10 20250411 160402 57 100.00 KOSDAQ IT 서비스 N N N N N 1730 -36 5 -2.04 349401270 200704 68.59 1758 1758 1730 2295 1237 1766 1740.89 3.24 7264 7264 1842 1803 1769 1730 1696 1823 1750 186 529 500 1130 1 1 37115267 642 16.96 0.73 12 0.54 102.00 2364.00 2400 20241031 -27.92 1440 20240805 20.14 1860 -6.99 20250408 1555 11.25 20250331 2400 -27.92 20241031 1440 20.14 20240805 2.37 Y 033130 500 185 억 589860 N N 10 N 00 N
11 20250411 150405 57 100.00 KOSDAQ IT 서비스 N N N N N 1735 -31 5 -1.76 298732957 171460 58.59 1758 1758 1733 2295 1237 1766 1742.29 3.24 6140 6130 1842 1803 1769 1730 1696 1823 1750 186 529 500 1130 1 1 37115267 644 17.01 0.73 12 0.46 102.00 2364.00 2400 20241031 -27.71 1440 20240805 20.49 1860 -6.72 20250408 1555 11.58 20250331 2400 -27.71 20241031 1440 20.49 20240805 2.37 Y 033130 500 185 억 588736 N N 10 N 00 N
12 20250411 140405 57 100.00 KOSDAQ IT 서비스 N N N N N 1740 -26 5 -1.47 228657512 131084 44.80 1758 1758 1734 2295 1237 1766 1744.36 3.24 6605 5605 1842 1803 1769 1730 1696 1823 1750 186 529 500 1130 1 1 37115267 646 17.06 0.74 12 0.35 102.00 2364.00 2400 20241031 -27.50 1440 20240805 20.83 1860 -6.45 20250408 1555 11.90 20250331 2400 -27.50 20241031 1440 20.83 20240805 2.37 Y 033130 500 185 억 589201 N N 10 N 00 N