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
033790/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
20250414,160409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5050,105,2,2.12,314348564,62936,92.69,5000,5110,4800,6420,3465,4945,4994.73,31.81,0,4748,5098,5021,4868,4791,4638,5060,4830,114,1475,500,3060,10,1,22822800,1153,-41.06,2.05,12,0.28,-123.00,2462.00,17410,20240801,-70.99,1300,20240416,288.46,9070,-44.32,20250225,4540,11.23,20250207,17410,-70.99,20240801,1300,288.46,20240416,0.47,Y,033790,500,114 억,,7259969,N,N,10931,N,00,N
20250414,150411,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5090,145,2,2.93,263061624,52578,77.44,5000,5110,4930,6420,3465,4945,5003.26,31.81,0,2477,5098,5021,4868,4791,4638,5060,4830,114,1475,500,3060,10,1,22822800,1162,-41.38,2.07,12,0.23,-123.00,2462.00,17410,20240801,-70.76,1300,20240416,291.54,9070,-43.88,20250225,4540,12.11,20250207,17410,-70.76,20240801,1300,291.54,20240416,0.47,Y,033790,500,114 억,,7259969,N,N,10780,N,00,N
20250414,140411,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4985,40,2,0.81,161205284,32422,47.75,5000,5080,4930,6420,3465,4945,4972.10,31.81,0,-2238,5098,5021,4868,4791,4638,5060,4830,114,1475,500,3060,5,1,22822800,1138,-40.53,2.02,12,0.14,-123.00,2462.00,17410,20240801,-71.37,1300,20240416,283.46,9070,-45.04,20250225,4540,9.80,20250207,17410,-71.37,20240801,1300,283.46,20240416,0.47,Y,033790,500,114 억,,7259969,N,N,10780,N,00,N
20250414,130411,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4980,35,2,0.71,135799174,27320,40.24,5000,5080,4930,6420,3465,4945,4970.69,31.81,0,-2325,5098,5021,4868,4791,4638,5060,4830,114,1475,500,3060,5,1,22822800,1137,-40.49,2.02,12,0.12,-123.00,2462.00,17410,20240801,-71.40,1300,20240416,283.08,9070,-45.09,20250225,4540,9.69,20250207,17410,-71.40,20240801,1300,283.08,20240416,0.47,Y,033790,500,114 억,,7259969,N,N,10780,N,00,N
20250414,120412,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4970,25,2,0.51,113688499,22865,33.68,5000,5080,4930,6420,3465,4945,4972.16,31.81,0,255,5098,5021,4868,4791,4638,5060,4830,114,1475,500,3060,5,1,22822800,1134,-40.41,2.02,12,0.10,-123.00,2462.00,17410,20240801,-71.45,1300,20240416,282.31,9070,-45.20,20250225,4540,9.47,20250207,17410,-71.45,20240801,1300,282.31,20240416,0.47,Y,033790,500,114 억,,7259969,N,N,10780,N,00,N
20250414,110410,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4945,0,3,0.00,105468980,21210,31.24,5000,5080,4930,6420,3465,4945,4972.61,31.81,0,992,5098,5021,4868,4791,4638,5060,4830,114,1475,500,3060,5,1,22822800,1129,-40.20,2.01,12,0.09,-123.00,2462.00,17410,20240801,-71.60,1300,20240416,280.38,9070,-45.48,20250225,4540,8.92,20250207,17410,-71.60,20240801,1300,280.38,20240416,0.47,Y,033790,500,114 억,,7259969,N,N,10780,N,00,N
20250414,100411,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4995,50,2,1.01,80049610,16083,23.69,5000,5080,4945,6420,3465,4945,4977.28,31.81,0,3205,5098,5021,4868,4791,4638,5060,4830,114,1475,500,3060,5,1,22822800,1140,-40.61,2.03,12,0.07,-123.00,2462.00,17410,20240801,-71.31,1300,20240416,284.23,9070,-44.93,20250225,4540,10.02,20250207,17410,-71.31,20240801,1300,284.23,20240416,0.47,Y,033790,500,114 억,,7259969,N,N,10780,N,00,N
20250414,090411,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4945,0,3,0.00,6611870,1317,1.94,5000,5080,4945,6420,3465,4945,5020.40,31.81,0,-627,5098,5021,4868,4791,4638,5060,4830,114,1475,500,3060,5,1,22822800,1129,-40.20,2.01,12,0.01,-123.00,2462.00,17410,20240801,-71.60,1300,20240416,280.38,9070,-45.48,20250225,4540,8.92,20250207,17410,-71.60,20240801,1300,280.38,20240416,0.47,Y,033790,500,114 억,,7259969,N,N,10780,N,00,N
20250411,160407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4945,70,2,1.44,327906420,67897,93.13,4835,4945,4715,6330,3415,4875,4829.47,31.72,0,21280,5141,5007,4906,4772,4671,4957,4722,114,1455,500,3020,5,1,22822800,1129,-40.20,2.01,12,0.30,-123.00,2462.00,17410,20240801,-71.60,1275,20240401,287.84,9070,-45.48,20250225,4540,8.92,20250207,17410,-71.60,20240801,1300,280.38,20240416,0.43,Y,033790,500,114 억,,7238762,N,N,10780,N,00,N
20250411,150410,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4920,45,2,0.92,321928655,66683,91.47,4835,4945,4715,6330,3415,4875,4827.75,31.72,0,21462,5141,5007,4906,4772,4671,4957,4722,114,1455,500,3020,5,1,22822800,1123,-40.00,2.00,12,0.29,-123.00,2462.00,17410,20240801,-71.74,1275,20240401,285.88,9070,-45.76,20250225,4540,8.37,20250207,17410,-71.74,20240801,1300,278.46,20240416,0.43,Y,033790,500,114 억,,7238762,N,N,8183,N,00,N
20250411,140410,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4880,5,2,0.10,272706280,56616,77.66,4835,4900,4715,6330,3415,4875,4816.77,31.72,0,21510,5141,5007,4906,4772,4671,4957,4722,114,1455,500,3020,5,1,22822800,1114,-39.67,1.98,12,0.25,-123.00,2462.00,17410,20240801,-71.97,1275,20240401,282.75,9070,-46.20,20250225,4540,7.49,20250207,17410,-71.97,20240801,1300,275.38,20240416,0.43,Y,033790,500,114 억,,7238762,N,N,8183,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 160409 57 100.00 KOSDAQ IT 서비스 N N N N N 5050 105 2 2.12 314348564 62936 92.69 5000 5110 4800 6420 3465 4945 4994.73 31.81 0 4748 5098 5021 4868 4791 4638 5060 4830 114 1475 500 3060 10 1 22822800 1153 -41.06 2.05 12 0.28 -123.00 2462.00 17410 20240801 -70.99 1300 20240416 288.46 9070 -44.32 20250225 4540 11.23 20250207 17410 -70.99 20240801 1300 288.46 20240416 0.47 Y 033790 500 114 억 7259969 N N 10931 N 00 N
3 20250414 150411 57 100.00 KOSDAQ IT 서비스 N N N N N 5090 145 2 2.93 263061624 52578 77.44 5000 5110 4930 6420 3465 4945 5003.26 31.81 0 2477 5098 5021 4868 4791 4638 5060 4830 114 1475 500 3060 10 1 22822800 1162 -41.38 2.07 12 0.23 -123.00 2462.00 17410 20240801 -70.76 1300 20240416 291.54 9070 -43.88 20250225 4540 12.11 20250207 17410 -70.76 20240801 1300 291.54 20240416 0.47 Y 033790 500 114 억 7259969 N N 10780 N 00 N
4 20250414 140411 57 100.00 KOSDAQ IT 서비스 N N N N N 4985 40 2 0.81 161205284 32422 47.75 5000 5080 4930 6420 3465 4945 4972.10 31.81 0 -2238 5098 5021 4868 4791 4638 5060 4830 114 1475 500 3060 5 1 22822800 1138 -40.53 2.02 12 0.14 -123.00 2462.00 17410 20240801 -71.37 1300 20240416 283.46 9070 -45.04 20250225 4540 9.80 20250207 17410 -71.37 20240801 1300 283.46 20240416 0.47 Y 033790 500 114 억 7259969 N N 10780 N 00 N
5 20250414 130411 57 100.00 KOSDAQ IT 서비스 N N N N N 4980 35 2 0.71 135799174 27320 40.24 5000 5080 4930 6420 3465 4945 4970.69 31.81 0 -2325 5098 5021 4868 4791 4638 5060 4830 114 1475 500 3060 5 1 22822800 1137 -40.49 2.02 12 0.12 -123.00 2462.00 17410 20240801 -71.40 1300 20240416 283.08 9070 -45.09 20250225 4540 9.69 20250207 17410 -71.40 20240801 1300 283.08 20240416 0.47 Y 033790 500 114 억 7259969 N N 10780 N 00 N
6 20250414 120412 57 100.00 KOSDAQ IT 서비스 N N N N N 4970 25 2 0.51 113688499 22865 33.68 5000 5080 4930 6420 3465 4945 4972.16 31.81 0 255 5098 5021 4868 4791 4638 5060 4830 114 1475 500 3060 5 1 22822800 1134 -40.41 2.02 12 0.10 -123.00 2462.00 17410 20240801 -71.45 1300 20240416 282.31 9070 -45.20 20250225 4540 9.47 20250207 17410 -71.45 20240801 1300 282.31 20240416 0.47 Y 033790 500 114 억 7259969 N N 10780 N 00 N
7 20250414 110410 57 100.00 KOSDAQ IT 서비스 N N N N N 4945 0 3 0.00 105468980 21210 31.24 5000 5080 4930 6420 3465 4945 4972.61 31.81 0 992 5098 5021 4868 4791 4638 5060 4830 114 1475 500 3060 5 1 22822800 1129 -40.20 2.01 12 0.09 -123.00 2462.00 17410 20240801 -71.60 1300 20240416 280.38 9070 -45.48 20250225 4540 8.92 20250207 17410 -71.60 20240801 1300 280.38 20240416 0.47 Y 033790 500 114 억 7259969 N N 10780 N 00 N
8 20250414 100411 57 100.00 KOSDAQ IT 서비스 N N N N N 4995 50 2 1.01 80049610 16083 23.69 5000 5080 4945 6420 3465 4945 4977.28 31.81 0 3205 5098 5021 4868 4791 4638 5060 4830 114 1475 500 3060 5 1 22822800 1140 -40.61 2.03 12 0.07 -123.00 2462.00 17410 20240801 -71.31 1300 20240416 284.23 9070 -44.93 20250225 4540 10.02 20250207 17410 -71.31 20240801 1300 284.23 20240416 0.47 Y 033790 500 114 억 7259969 N N 10780 N 00 N
9 20250414 090411 57 100.00 KOSDAQ IT 서비스 N N N N N 4945 0 3 0.00 6611870 1317 1.94 5000 5080 4945 6420 3465 4945 5020.40 31.81 0 -627 5098 5021 4868 4791 4638 5060 4830 114 1475 500 3060 5 1 22822800 1129 -40.20 2.01 12 0.01 -123.00 2462.00 17410 20240801 -71.60 1300 20240416 280.38 9070 -45.48 20250225 4540 8.92 20250207 17410 -71.60 20240801 1300 280.38 20240416 0.47 Y 033790 500 114 억 7259969 N N 10780 N 00 N
10 20250411 160407 57 100.00 KOSDAQ IT 서비스 N N N N N 4945 70 2 1.44 327906420 67897 93.13 4835 4945 4715 6330 3415 4875 4829.47 31.72 0 21280 5141 5007 4906 4772 4671 4957 4722 114 1455 500 3020 5 1 22822800 1129 -40.20 2.01 12 0.30 -123.00 2462.00 17410 20240801 -71.60 1275 20240401 287.84 9070 -45.48 20250225 4540 8.92 20250207 17410 -71.60 20240801 1300 280.38 20240416 0.43 Y 033790 500 114 억 7238762 N N 10780 N 00 N
11 20250411 150410 57 100.00 KOSDAQ IT 서비스 N N N N N 4920 45 2 0.92 321928655 66683 91.47 4835 4945 4715 6330 3415 4875 4827.75 31.72 0 21462 5141 5007 4906 4772 4671 4957 4722 114 1455 500 3020 5 1 22822800 1123 -40.00 2.00 12 0.29 -123.00 2462.00 17410 20240801 -71.74 1275 20240401 285.88 9070 -45.76 20250225 4540 8.37 20250207 17410 -71.74 20240801 1300 278.46 20240416 0.43 Y 033790 500 114 억 7238762 N N 8183 N 00 N
12 20250411 140410 57 100.00 KOSDAQ IT 서비스 N N N N N 4880 5 2 0.10 272706280 56616 77.66 4835 4900 4715 6330 3415 4875 4816.77 31.72 0 21510 5141 5007 4906 4772 4671 4957 4722 114 1455 500 3020 5 1 22822800 1114 -39.67 1.98 12 0.25 -123.00 2462.00 17410 20240801 -71.97 1275 20240401 282.75 9070 -46.20 20250225 4540 7.49 20250207 17410 -71.97 20240801 1300 275.38 20240416 0.43 Y 033790 500 114 억 7238762 N N 8183 N 00 N