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
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
20250414,161109,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1887,434,2,29.87,18109877004,10433859,622.84,1455,1888,1386,1888,1018,1453,1735.29,0.52,0,18270,1789,1620,1531,1362,1273,1576,1318,25,435,100,1040,1,1,24613326,464,19.45,1.99,12,42.39,97.00,949.00,1888,20250414,-0.05,1152,20241112,63.80,1888,-0.05,20250414,1204,56.73,20250304,1888,-0.05,20250414,1152,63.80,20241112,0.66,Y,333050,100,24 억,,128119,N,N,2878,N,00,N
20250414,151119,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1841,388,2,26.70,15988196629,9273471,553.57,1455,1888,1386,1888,1018,1453,1724.17,0.52,0,29626,1789,1620,1531,1362,1273,1576,1318,25,435,100,1040,1,1,24613326,453,18.98,1.94,12,37.68,97.00,949.00,1888,20250414,-2.49,1152,20241112,59.81,1888,-2.49,20250414,1204,52.91,20250304,1888,-2.49,20250414,1152,59.81,20241112,0.66,Y,333050,100,24 억,,128119,N,N,2744,N,00,N
20250414,141118,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1841,388,2,26.70,13356055048,7869092,469.74,1455,1850,1386,1888,1018,1453,1697.37,0.52,0,2304,1789,1620,1531,1362,1273,1576,1318,25,435,100,1040,1,1,24613326,453,18.98,1.94,12,31.97,97.00,949.00,1850,20250414,-0.49,1152,20241112,59.81,1850,-0.49,20250414,1204,52.91,20250304,1850,-0.49,20250414,1152,59.81,20241112,0.66,Y,333050,100,24 억,,128119,N,N,2744,N,00,N
20250414,131116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1544,91,2,6.26,3244002143,2164595,129.21,1455,1608,1386,1888,1018,1453,1498.73,0.52,0,21501,1789,1620,1531,1362,1273,1576,1318,25,435,100,1040,1,1,24613326,380,15.92,1.63,12,8.79,97.00,949.00,1700,20250411,-9.18,1152,20241112,34.03,1700,-9.18,20250411,1204,28.24,20250304,1700,-9.18,20250411,1152,34.03,20241112,0.66,Y,333050,100,24 억,,128119,N,N,2744,N,00,N
20250414,121119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1468,15,2,1.03,2298484886,1556046,92.89,1455,1584,1386,1888,1018,1453,1477.18,0.52,0,16789,1789,1620,1531,1362,1273,1576,1318,25,435,100,1040,1,1,24613326,361,15.13,1.55,12,6.32,97.00,949.00,1700,20250411,-13.65,1152,20241112,27.43,1700,-13.65,20250411,1204,21.93,20250304,1700,-13.65,20250411,1152,27.43,20241112,0.66,Y,333050,100,24 억,,128119,N,N,2744,N,00,N
20250414,111112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1429,-24,5,-1.65,1207476389,840952,50.20,1455,1522,1386,1888,1018,1453,1435.78,0.52,0,10493,1789,1620,1531,1362,1273,1576,1318,25,435,100,1040,1,1,24613326,352,14.73,1.51,12,3.42,97.00,949.00,1700,20250411,-15.94,1152,20241112,24.05,1700,-15.94,20250411,1204,18.69,20250304,1700,-15.94,20250411,1152,24.05,20241112,0.66,Y,333050,100,24 억,,128119,N,N,2744,N,00,N
20250414,101115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1394,-59,5,-4.06,865677739,599352,35.78,1455,1522,1388,1888,1018,1453,1444.31,0.52,0,18083,1789,1620,1531,1362,1273,1576,1318,25,435,100,1040,1,1,24613326,343,14.37,1.47,12,2.44,97.00,949.00,1700,20250411,-18.00,1152,20241112,21.01,1700,-18.00,20250411,1204,15.78,20250304,1700,-18.00,20250411,1152,21.01,20241112,0.66,Y,333050,100,24 억,,128119,N,N,2744,N,00,N
20250414,091116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1487,34,2,2.34,251618235,169191,10.10,1455,1522,1455,1888,1018,1453,1487.80,0.52,0,17632,1789,1620,1531,1362,1273,1576,1318,25,435,100,1040,1,1,24613326,366,15.33,1.57,12,0.69,97.00,949.00,1700,20250411,-12.53,1152,20241112,29.08,1700,-12.53,20250411,1204,23.50,20250304,1700,-12.53,20250411,1152,29.08,20241112,0.66,Y,333050,100,24 억,,128119,N,N,2744,N,00,N
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
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 161109 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 1887 434 2 29.87 18109877004 10433859 622.84 1455 1888 1386 1888 1018 1453 1735.29 0.52 0 18270 1789 1620 1531 1362 1273 1576 1318 25 435 100 1040 1 1 24613326 464 19.45 1.99 12 42.39 97.00 949.00 1888 20250414 -0.05 1152 20241112 63.80 1888 -0.05 20250414 1204 56.73 20250304 1888 -0.05 20250414 1152 63.80 20241112 0.66 Y 333050 100 24 억 128119 N N 2878 N 00 N
3 20250414 151119 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 1841 388 2 26.70 15988196629 9273471 553.57 1455 1888 1386 1888 1018 1453 1724.17 0.52 0 29626 1789 1620 1531 1362 1273 1576 1318 25 435 100 1040 1 1 24613326 453 18.98 1.94 12 37.68 97.00 949.00 1888 20250414 -2.49 1152 20241112 59.81 1888 -2.49 20250414 1204 52.91 20250304 1888 -2.49 20250414 1152 59.81 20241112 0.66 Y 333050 100 24 억 128119 N N 2744 N 00 N
4 20250414 141118 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 1841 388 2 26.70 13356055048 7869092 469.74 1455 1850 1386 1888 1018 1453 1697.37 0.52 0 2304 1789 1620 1531 1362 1273 1576 1318 25 435 100 1040 1 1 24613326 453 18.98 1.94 12 31.97 97.00 949.00 1850 20250414 -0.49 1152 20241112 59.81 1850 -0.49 20250414 1204 52.91 20250304 1850 -0.49 20250414 1152 59.81 20241112 0.66 Y 333050 100 24 억 128119 N N 2744 N 00 N
5 20250414 131116 57 100.00 KOSDAQ IT 서비스 N N N N N 1544 91 2 6.26 3244002143 2164595 129.21 1455 1608 1386 1888 1018 1453 1498.73 0.52 0 21501 1789 1620 1531 1362 1273 1576 1318 25 435 100 1040 1 1 24613326 380 15.92 1.63 12 8.79 97.00 949.00 1700 20250411 -9.18 1152 20241112 34.03 1700 -9.18 20250411 1204 28.24 20250304 1700 -9.18 20250411 1152 34.03 20241112 0.66 Y 333050 100 24 억 128119 N N 2744 N 00 N
6 20250414 121119 57 100.00 KOSDAQ IT 서비스 N N N N N 1468 15 2 1.03 2298484886 1556046 92.89 1455 1584 1386 1888 1018 1453 1477.18 0.52 0 16789 1789 1620 1531 1362 1273 1576 1318 25 435 100 1040 1 1 24613326 361 15.13 1.55 12 6.32 97.00 949.00 1700 20250411 -13.65 1152 20241112 27.43 1700 -13.65 20250411 1204 21.93 20250304 1700 -13.65 20250411 1152 27.43 20241112 0.66 Y 333050 100 24 억 128119 N N 2744 N 00 N
7 20250414 111112 57 100.00 KOSDAQ IT 서비스 N N N N N 1429 -24 5 -1.65 1207476389 840952 50.20 1455 1522 1386 1888 1018 1453 1435.78 0.52 0 10493 1789 1620 1531 1362 1273 1576 1318 25 435 100 1040 1 1 24613326 352 14.73 1.51 12 3.42 97.00 949.00 1700 20250411 -15.94 1152 20241112 24.05 1700 -15.94 20250411 1204 18.69 20250304 1700 -15.94 20250411 1152 24.05 20241112 0.66 Y 333050 100 24 억 128119 N N 2744 N 00 N
8 20250414 101115 57 100.00 KOSDAQ IT 서비스 N N N N N 1394 -59 5 -4.06 865677739 599352 35.78 1455 1522 1388 1888 1018 1453 1444.31 0.52 0 18083 1789 1620 1531 1362 1273 1576 1318 25 435 100 1040 1 1 24613326 343 14.37 1.47 12 2.44 97.00 949.00 1700 20250411 -18.00 1152 20241112 21.01 1700 -18.00 20250411 1204 15.78 20250304 1700 -18.00 20250411 1152 21.01 20241112 0.66 Y 333050 100 24 억 128119 N N 2744 N 00 N
9 20250414 091116 57 100.00 KOSDAQ IT 서비스 N N N N N 1487 34 2 2.34 251618235 169191 10.10 1455 1522 1455 1888 1018 1453 1487.80 0.52 0 17632 1789 1620 1531 1362 1273 1576 1318 25 435 100 1040 1 1 24613326 366 15.33 1.57 12 0.69 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 0.66 Y 333050 100 24 억 128119 N N 2744 N 00 N
10 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
11 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
12 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