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
033230/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
20250414,160405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1616,34,2,2.15,497133240,307297,77.40,1582,1638,1555,2055,1108,1582,1617.76,4.12,0,78988,1661,1621,1557,1517,1453,1641,1537,253,473,500,1100,1,1,50515380,816,-8.83,0.89,12,0.61,-183.00,1824.00,4057,20240403,-60.17,1411,20250409,14.53,2140,-24.49,20250113,1411,14.53,20250409,3730,-56.68,20240617,1411,14.53,20250409,3.76,Y,033230,500,252 억,,2083554,N,N,3018,N,00,N
20250414,150408,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1625,43,2,2.72,440921082,272533,68.65,1582,1638,1555,2055,1108,1582,1617.86,4.12,0,62667,1661,1621,1557,1517,1453,1641,1537,253,473,500,1100,1,1,50515380,821,-8.88,0.89,12,0.54,-183.00,1824.00,4057,20240403,-59.95,1411,20250409,15.17,2140,-24.07,20250113,1411,15.17,20250409,3730,-56.43,20240617,1411,15.17,20250409,3.76,Y,033230,500,252 억,,2083554,N,N,4544,N,00,N
20250414,140407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1623,41,2,2.59,399516301,247024,62.22,1582,1638,1555,2055,1108,1582,1617.32,4.12,0,61657,1661,1621,1557,1517,1453,1641,1537,253,473,500,1100,1,1,50515380,820,-8.87,0.89,12,0.49,-183.00,1824.00,4057,20240403,-60.00,1411,20250409,15.02,2140,-24.16,20250113,1411,15.02,20250409,3730,-56.49,20240617,1411,15.02,20250409,3.76,Y,033230,500,252 억,,2083554,N,N,4544,N,00,N
20250414,130407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1629,47,2,2.97,350866888,217059,54.67,1582,1638,1555,2055,1108,1582,1616.46,4.12,0,47670,1661,1621,1557,1517,1453,1641,1537,253,473,500,1100,1,1,50515380,823,-8.90,0.89,12,0.43,-183.00,1824.00,4057,20240403,-59.85,1411,20250409,15.45,2140,-23.88,20250113,1411,15.45,20250409,3730,-56.33,20240617,1411,15.45,20250409,3.76,Y,033230,500,252 억,,2083554,N,N,4544,N,00,N
20250414,120408,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1632,50,2,3.16,311867923,193126,48.65,1582,1638,1555,2055,1108,1582,1614.84,4.12,0,33027,1661,1621,1557,1517,1453,1641,1537,253,473,500,1100,1,1,50515380,824,-8.92,0.89,12,0.38,-183.00,1824.00,4057,20240403,-59.77,1411,20250409,15.66,2140,-23.74,20250113,1411,15.66,20250409,3730,-56.25,20240617,1411,15.66,20250409,3.76,Y,033230,500,252 억,,2083554,N,N,4544,N,00,N
20250414,110406,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1623,41,2,2.59,244696544,151837,38.25,1582,1638,1555,2055,1108,1582,1611.57,4.12,0,17259,1661,1621,1557,1517,1453,1641,1537,253,473,500,1100,1,1,50515380,820,-8.87,0.89,12,0.30,-183.00,1824.00,4057,20240403,-60.00,1411,20250409,15.02,2140,-24.16,20250113,1411,15.02,20250409,3730,-56.49,20240617,1411,15.02,20250409,3.76,Y,033230,500,252 억,,2083554,N,N,4544,N,00,N
20250414,100407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1623,41,2,2.59,195404602,121438,30.59,1582,1638,1555,2055,1108,1582,1609.09,4.12,0,9970,1661,1621,1557,1517,1453,1641,1537,253,473,500,1100,1,1,50515380,820,-8.87,0.89,12,0.24,-183.00,1824.00,4057,20240403,-60.00,1411,20250409,15.02,2140,-24.16,20250113,1411,15.02,20250409,3730,-56.49,20240617,1411,15.02,20250409,3.76,Y,033230,500,252 억,,2083554,N,N,4544,N,00,N
20250414,090407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1555,-27,5,-1.71,14735080,9325,2.35,1582,1590,1555,2055,1108,1582,1580.17,4.12,0,-967,1661,1621,1557,1517,1453,1641,1537,253,473,500,1100,1,1,50515380,786,-8.50,0.85,12,0.02,-183.00,1824.00,4057,20240403,-61.67,1411,20250409,10.21,2140,-27.34,20250113,1411,10.21,20250409,3730,-58.31,20240617,1411,10.21,20250409,3.76,Y,033230,500,252 억,,2083554,N,N,4544,N,00,N
20250411,160403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1582,61,2,4.01,612408056,393529,153.79,1493,1597,1493,1977,1065,1521,1556.09,3.94,0,98384,1563,1541,1503,1481,1443,1553,1493,253,456,500,1060,1,1,50515380,799,-8.64,0.87,12,0.78,-183.00,1824.00,4057,20240403,-61.01,1411,20250409,12.12,2140,-26.07,20250113,1411,12.12,20250409,3730,-57.59,20240617,1411,12.12,20250409,3.75,Y,033230,500,252 억,,1988064,N,N,4544,N,00,N
20250411,150406,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1595,74,2,4.87,553773035,356578,139.35,1493,1597,1493,1977,1065,1521,1553.02,3.94,0,102041,1563,1541,1503,1481,1443,1553,1493,253,456,500,1060,1,1,50515380,806,-8.72,0.87,12,0.71,-183.00,1824.00,4057,20240403,-60.69,1411,20250409,13.04,2140,-25.47,20250113,1411,13.04,20250409,3730,-57.24,20240617,1411,13.04,20250409,3.75,Y,033230,500,252 억,,1988064,N,N,4691,N,00,N
20250411,140406,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1556,35,2,2.30,367248564,238291,93.12,1493,1569,1493,1977,1065,1521,1541.18,3.94,0,60187,1563,1541,1503,1481,1443,1553,1493,253,456,500,1060,1,1,50515380,786,-8.50,0.85,12,0.47,-183.00,1824.00,4057,20240403,-61.65,1411,20250409,10.28,2140,-27.29,20250113,1411,10.28,20250409,3730,-58.28,20240617,1411,10.28,20250409,3.75,Y,033230,500,252 억,,1988064,N,N,4691,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 160405 57 100.00 KOSDAQ IT 서비스 N N N N N 1616 34 2 2.15 497133240 307297 77.40 1582 1638 1555 2055 1108 1582 1617.76 4.12 0 78988 1661 1621 1557 1517 1453 1641 1537 253 473 500 1100 1 1 50515380 816 -8.83 0.89 12 0.61 -183.00 1824.00 4057 20240403 -60.17 1411 20250409 14.53 2140 -24.49 20250113 1411 14.53 20250409 3730 -56.68 20240617 1411 14.53 20250409 3.76 Y 033230 500 252 억 2083554 N N 3018 N 00 N
3 20250414 150408 57 100.00 KOSDAQ IT 서비스 N N N N N 1625 43 2 2.72 440921082 272533 68.65 1582 1638 1555 2055 1108 1582 1617.86 4.12 0 62667 1661 1621 1557 1517 1453 1641 1537 253 473 500 1100 1 1 50515380 821 -8.88 0.89 12 0.54 -183.00 1824.00 4057 20240403 -59.95 1411 20250409 15.17 2140 -24.07 20250113 1411 15.17 20250409 3730 -56.43 20240617 1411 15.17 20250409 3.76 Y 033230 500 252 억 2083554 N N 4544 N 00 N
4 20250414 140407 57 100.00 KOSDAQ IT 서비스 N N N N N 1623 41 2 2.59 399516301 247024 62.22 1582 1638 1555 2055 1108 1582 1617.32 4.12 0 61657 1661 1621 1557 1517 1453 1641 1537 253 473 500 1100 1 1 50515380 820 -8.87 0.89 12 0.49 -183.00 1824.00 4057 20240403 -60.00 1411 20250409 15.02 2140 -24.16 20250113 1411 15.02 20250409 3730 -56.49 20240617 1411 15.02 20250409 3.76 Y 033230 500 252 억 2083554 N N 4544 N 00 N
5 20250414 130407 57 100.00 KOSDAQ IT 서비스 N N N N N 1629 47 2 2.97 350866888 217059 54.67 1582 1638 1555 2055 1108 1582 1616.46 4.12 0 47670 1661 1621 1557 1517 1453 1641 1537 253 473 500 1100 1 1 50515380 823 -8.90 0.89 12 0.43 -183.00 1824.00 4057 20240403 -59.85 1411 20250409 15.45 2140 -23.88 20250113 1411 15.45 20250409 3730 -56.33 20240617 1411 15.45 20250409 3.76 Y 033230 500 252 억 2083554 N N 4544 N 00 N
6 20250414 120408 57 100.00 KOSDAQ IT 서비스 N N N N N 1632 50 2 3.16 311867923 193126 48.65 1582 1638 1555 2055 1108 1582 1614.84 4.12 0 33027 1661 1621 1557 1517 1453 1641 1537 253 473 500 1100 1 1 50515380 824 -8.92 0.89 12 0.38 -183.00 1824.00 4057 20240403 -59.77 1411 20250409 15.66 2140 -23.74 20250113 1411 15.66 20250409 3730 -56.25 20240617 1411 15.66 20250409 3.76 Y 033230 500 252 억 2083554 N N 4544 N 00 N
7 20250414 110406 57 100.00 KOSDAQ IT 서비스 N N N N N 1623 41 2 2.59 244696544 151837 38.25 1582 1638 1555 2055 1108 1582 1611.57 4.12 0 17259 1661 1621 1557 1517 1453 1641 1537 253 473 500 1100 1 1 50515380 820 -8.87 0.89 12 0.30 -183.00 1824.00 4057 20240403 -60.00 1411 20250409 15.02 2140 -24.16 20250113 1411 15.02 20250409 3730 -56.49 20240617 1411 15.02 20250409 3.76 Y 033230 500 252 억 2083554 N N 4544 N 00 N
8 20250414 100407 57 100.00 KOSDAQ IT 서비스 N N N N N 1623 41 2 2.59 195404602 121438 30.59 1582 1638 1555 2055 1108 1582 1609.09 4.12 0 9970 1661 1621 1557 1517 1453 1641 1537 253 473 500 1100 1 1 50515380 820 -8.87 0.89 12 0.24 -183.00 1824.00 4057 20240403 -60.00 1411 20250409 15.02 2140 -24.16 20250113 1411 15.02 20250409 3730 -56.49 20240617 1411 15.02 20250409 3.76 Y 033230 500 252 억 2083554 N N 4544 N 00 N
9 20250414 090407 57 100.00 KOSDAQ IT 서비스 N N N N N 1555 -27 5 -1.71 14735080 9325 2.35 1582 1590 1555 2055 1108 1582 1580.17 4.12 0 -967 1661 1621 1557 1517 1453 1641 1537 253 473 500 1100 1 1 50515380 786 -8.50 0.85 12 0.02 -183.00 1824.00 4057 20240403 -61.67 1411 20250409 10.21 2140 -27.34 20250113 1411 10.21 20250409 3730 -58.31 20240617 1411 10.21 20250409 3.76 Y 033230 500 252 억 2083554 N N 4544 N 00 N
10 20250411 160403 57 100.00 KOSDAQ IT 서비스 N N N N N 1582 61 2 4.01 612408056 393529 153.79 1493 1597 1493 1977 1065 1521 1556.09 3.94 0 98384 1563 1541 1503 1481 1443 1553 1493 253 456 500 1060 1 1 50515380 799 -8.64 0.87 12 0.78 -183.00 1824.00 4057 20240403 -61.01 1411 20250409 12.12 2140 -26.07 20250113 1411 12.12 20250409 3730 -57.59 20240617 1411 12.12 20250409 3.75 Y 033230 500 252 억 1988064 N N 4544 N 00 N
11 20250411 150406 57 100.00 KOSDAQ IT 서비스 N N N N N 1595 74 2 4.87 553773035 356578 139.35 1493 1597 1493 1977 1065 1521 1553.02 3.94 0 102041 1563 1541 1503 1481 1443 1553 1493 253 456 500 1060 1 1 50515380 806 -8.72 0.87 12 0.71 -183.00 1824.00 4057 20240403 -60.69 1411 20250409 13.04 2140 -25.47 20250113 1411 13.04 20250409 3730 -57.24 20240617 1411 13.04 20250409 3.75 Y 033230 500 252 억 1988064 N N 4691 N 00 N
12 20250411 140406 57 100.00 KOSDAQ IT 서비스 N N N N N 1556 35 2 2.30 367248564 238291 93.12 1493 1569 1493 1977 1065 1521 1541.18 3.94 0 60187 1563 1541 1503 1481 1443 1553 1493 253 456 500 1060 1 1 50515380 786 -8.50 0.85 12 0.47 -183.00 1824.00 4057 20240403 -61.65 1411 20250409 10.28 2140 -27.29 20250113 1411 10.28 20250409 3730 -58.28 20240617 1411 10.28 20250409 3.75 Y 033230 500 252 억 1988064 N N 4691 N 00 N