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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
039310/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
20250404,160424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1613,22,2,1.38,44260111,27795,306.35,1576,1635,1556,2065,1114,1591,1592.37,2.37,0,-30,1650,1620,1580,1550,1510,1635,1565,91,474,500,1110,1,1,18121667,292,16.13,0.29,12,0.15,100.00,5635.00,2170,20240325,-25.67,1366,20241209,18.08,1930,-16.42,20250203,1493,8.04,20250116,2120,-23.92,20240521,1366,18.08,20241209,0.01,Y,039310,500,90 억,,428834,N,N,0,N,00,N
20250404,150428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1615,24,2,1.51,40983379,25767,284.00,1576,1620,1556,2065,1114,1591,1590.54,2.37,0,-33,1650,1620,1580,1550,1510,1635,1565,91,474,500,1110,1,1,18121667,293,16.15,0.29,12,0.14,100.00,5635.00,2170,20240325,-25.58,1366,20241209,18.23,1930,-16.32,20250203,1493,8.17,20250116,2120,-23.82,20240521,1366,18.23,20241209,0.01,Y,039310,500,90 억,,428834,N,N,0,N,00,N
20250404,140429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1576,-15,5,-0.94,24840934,15684,172.86,1576,1615,1556,2065,1114,1591,1583.84,2.37,0,-420,1650,1620,1580,1550,1510,1635,1565,91,474,500,1110,1,1,18121667,286,15.76,0.28,12,0.09,100.00,5635.00,2170,20240325,-27.37,1366,20241209,15.37,1930,-18.34,20250203,1493,5.56,20250116,2120,-25.66,20240521,1366,15.37,20241209,0.01,Y,039310,500,90 억,,428834,N,N,0,N,00,N
20250404,130429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1590,-1,5,-0.06,22974782,14498,159.79,1576,1615,1556,2065,1114,1591,1584.69,2.37,0,88,1650,1620,1580,1550,1510,1635,1565,91,474,500,1110,1,1,18121667,288,15.90,0.28,12,0.08,100.00,5635.00,2170,20240325,-26.73,1366,20241209,16.40,1930,-17.62,20250203,1493,6.50,20250116,2120,-25.00,20240521,1366,16.40,20241209,0.01,Y,039310,500,90 억,,428834,N,N,0,N,00,N
20250404,120425,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1615,24,2,1.51,16940328,10722,118.17,1576,1615,1556,2065,1114,1591,1579.96,2.37,0,184,1650,1620,1580,1550,1510,1635,1565,91,474,500,1110,1,1,18121667,293,16.15,0.29,12,0.06,100.00,5635.00,2170,20240325,-25.58,1366,20241209,18.23,1930,-16.32,20250203,1493,8.17,20250116,2120,-23.82,20240521,1366,18.23,20241209,0.01,Y,039310,500,90 억,,428834,N,N,0,N,00,N
20250404,110427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1576,-15,5,-0.94,8615134,5466,60.24,1576,1615,1564,2065,1114,1591,1576.13,2.37,0,76,1650,1620,1580,1550,1510,1635,1565,91,474,500,1110,1,1,18121667,286,15.76,0.28,12,0.03,100.00,5635.00,2170,20240325,-27.37,1366,20241209,15.37,1930,-18.34,20250203,1493,5.56,20250116,2120,-25.66,20240521,1366,15.37,20241209,0.01,Y,039310,500,90 억,,428834,N,N,0,N,00,N
20250404,100427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1576,-15,5,-0.94,1020518,643,7.09,1576,1615,1575,2065,1114,1591,1587.12,2.37,0,42,1650,1620,1580,1550,1510,1635,1565,91,474,500,1110,1,1,18121667,286,15.76,0.28,12,0.00,100.00,5635.00,2170,20240325,-27.37,1366,20241209,15.37,1930,-18.34,20250203,1493,5.56,20250116,2120,-25.66,20240521,1366,15.37,20241209,0.01,Y,039310,500,90 억,,428834,N,N,0,N,00,N
20250404,090429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1615,24,2,1.51,159785,100,1.10,1576,1615,1576,2065,1114,1591,1597.85,2.37,0,0,1650,1620,1580,1550,1510,1635,1565,91,474,500,1110,1,1,18121667,293,16.15,0.29,12,0.00,100.00,5635.00,2170,20240325,-25.58,1366,20241209,18.23,1930,-16.32,20250203,1493,8.17,20250116,2120,-23.82,20240521,1366,18.23,20241209,0.01,Y,039310,500,90 억,,428834,N,N,0,N,00,N
20250403,160420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1591,31,2,1.99,14278638,9072,82.44,1570,1610,1540,2025,1092,1560,1573.92,2.36,0,-159,1586,1572,1566,1552,1546,1570,1550,91,465,500,1090,1,1,18121667,288,15.91,0.28,12,0.05,100.00,5635.00,2170,20240325,-26.68,1366,20241209,16.47,1930,-17.56,20250203,1493,6.56,20250116,2120,-24.95,20240521,1366,16.47,20241209,0.01,Y,039310,500,90 억,,427324,N,N,0,N,00,N
20250403,150424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1607,47,2,3.01,13512661,8595,78.10,1570,1610,1540,2025,1092,1560,1572.15,2.36,0,-148,1586,1572,1566,1552,1546,1570,1550,91,465,500,1090,1,1,18121667,291,16.07,0.29,12,0.05,100.00,5635.00,2170,20240325,-25.94,1366,20241209,17.64,1930,-16.74,20250203,1493,7.64,20250116,2120,-24.20,20240521,1366,17.64,20241209,0.01,Y,039310,500,90 억,,427324,N,N,0,N,00,N
20250403,140423,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1610,50,2,3.21,12147380,7740,70.33,1570,1610,1540,2025,1092,1560,1569.43,2.36,0,-198,1586,1572,1566,1552,1546,1570,1550,91,465,500,1090,1,1,18121667,292,16.10,0.29,12,0.04,100.00,5635.00,2170,20240325,-25.81,1366,20241209,17.86,1930,-16.58,20250203,1493,7.84,20250116,2120,-24.06,20240521,1366,17.86,20241209,0.01,Y,039310,500,90 억,,427324,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 20250404 160424 57 100.00 KOSDAQ IT 서비스 N N N N N 1613 22 2 1.38 44260111 27795 306.35 1576 1635 1556 2065 1114 1591 1592.37 2.37 0 -30 1650 1620 1580 1550 1510 1635 1565 91 474 500 1110 1 1 18121667 292 16.13 0.29 12 0.15 100.00 5635.00 2170 20240325 -25.67 1366 20241209 18.08 1930 -16.42 20250203 1493 8.04 20250116 2120 -23.92 20240521 1366 18.08 20241209 0.01 Y 039310 500 90 억 428834 N N 0 N 00 N
3 20250404 150428 57 100.00 KOSDAQ IT 서비스 N N N N N 1615 24 2 1.51 40983379 25767 284.00 1576 1620 1556 2065 1114 1591 1590.54 2.37 0 -33 1650 1620 1580 1550 1510 1635 1565 91 474 500 1110 1 1 18121667 293 16.15 0.29 12 0.14 100.00 5635.00 2170 20240325 -25.58 1366 20241209 18.23 1930 -16.32 20250203 1493 8.17 20250116 2120 -23.82 20240521 1366 18.23 20241209 0.01 Y 039310 500 90 억 428834 N N 0 N 00 N
4 20250404 140429 57 100.00 KOSDAQ IT 서비스 N N N N N 1576 -15 5 -0.94 24840934 15684 172.86 1576 1615 1556 2065 1114 1591 1583.84 2.37 0 -420 1650 1620 1580 1550 1510 1635 1565 91 474 500 1110 1 1 18121667 286 15.76 0.28 12 0.09 100.00 5635.00 2170 20240325 -27.37 1366 20241209 15.37 1930 -18.34 20250203 1493 5.56 20250116 2120 -25.66 20240521 1366 15.37 20241209 0.01 Y 039310 500 90 억 428834 N N 0 N 00 N
5 20250404 130429 57 100.00 KOSDAQ IT 서비스 N N N N N 1590 -1 5 -0.06 22974782 14498 159.79 1576 1615 1556 2065 1114 1591 1584.69 2.37 0 88 1650 1620 1580 1550 1510 1635 1565 91 474 500 1110 1 1 18121667 288 15.90 0.28 12 0.08 100.00 5635.00 2170 20240325 -26.73 1366 20241209 16.40 1930 -17.62 20250203 1493 6.50 20250116 2120 -25.00 20240521 1366 16.40 20241209 0.01 Y 039310 500 90 억 428834 N N 0 N 00 N
6 20250404 120425 57 100.00 KOSDAQ IT 서비스 N N N N N 1615 24 2 1.51 16940328 10722 118.17 1576 1615 1556 2065 1114 1591 1579.96 2.37 0 184 1650 1620 1580 1550 1510 1635 1565 91 474 500 1110 1 1 18121667 293 16.15 0.29 12 0.06 100.00 5635.00 2170 20240325 -25.58 1366 20241209 18.23 1930 -16.32 20250203 1493 8.17 20250116 2120 -23.82 20240521 1366 18.23 20241209 0.01 Y 039310 500 90 억 428834 N N 0 N 00 N
7 20250404 110427 57 100.00 KOSDAQ IT 서비스 N N N N N 1576 -15 5 -0.94 8615134 5466 60.24 1576 1615 1564 2065 1114 1591 1576.13 2.37 0 76 1650 1620 1580 1550 1510 1635 1565 91 474 500 1110 1 1 18121667 286 15.76 0.28 12 0.03 100.00 5635.00 2170 20240325 -27.37 1366 20241209 15.37 1930 -18.34 20250203 1493 5.56 20250116 2120 -25.66 20240521 1366 15.37 20241209 0.01 Y 039310 500 90 억 428834 N N 0 N 00 N
8 20250404 100427 57 100.00 KOSDAQ IT 서비스 N N N N N 1576 -15 5 -0.94 1020518 643 7.09 1576 1615 1575 2065 1114 1591 1587.12 2.37 0 42 1650 1620 1580 1550 1510 1635 1565 91 474 500 1110 1 1 18121667 286 15.76 0.28 12 0.00 100.00 5635.00 2170 20240325 -27.37 1366 20241209 15.37 1930 -18.34 20250203 1493 5.56 20250116 2120 -25.66 20240521 1366 15.37 20241209 0.01 Y 039310 500 90 억 428834 N N 0 N 00 N
9 20250404 090429 57 100.00 KOSDAQ IT 서비스 N N N N N 1615 24 2 1.51 159785 100 1.10 1576 1615 1576 2065 1114 1591 1597.85 2.37 0 0 1650 1620 1580 1550 1510 1635 1565 91 474 500 1110 1 1 18121667 293 16.15 0.29 12 0.00 100.00 5635.00 2170 20240325 -25.58 1366 20241209 18.23 1930 -16.32 20250203 1493 8.17 20250116 2120 -23.82 20240521 1366 18.23 20241209 0.01 Y 039310 500 90 억 428834 N N 0 N 00 N
10 20250403 160420 57 100.00 KOSDAQ IT 서비스 N N N N N 1591 31 2 1.99 14278638 9072 82.44 1570 1610 1540 2025 1092 1560 1573.92 2.36 0 -159 1586 1572 1566 1552 1546 1570 1550 91 465 500 1090 1 1 18121667 288 15.91 0.28 12 0.05 100.00 5635.00 2170 20240325 -26.68 1366 20241209 16.47 1930 -17.56 20250203 1493 6.56 20250116 2120 -24.95 20240521 1366 16.47 20241209 0.01 Y 039310 500 90 억 427324 N N 0 N 00 N
11 20250403 150424 57 100.00 KOSDAQ IT 서비스 N N N N N 1607 47 2 3.01 13512661 8595 78.10 1570 1610 1540 2025 1092 1560 1572.15 2.36 0 -148 1586 1572 1566 1552 1546 1570 1550 91 465 500 1090 1 1 18121667 291 16.07 0.29 12 0.05 100.00 5635.00 2170 20240325 -25.94 1366 20241209 17.64 1930 -16.74 20250203 1493 7.64 20250116 2120 -24.20 20240521 1366 17.64 20241209 0.01 Y 039310 500 90 억 427324 N N 0 N 00 N
12 20250403 140423 57 100.00 KOSDAQ IT 서비스 N N N N N 1610 50 2 3.21 12147380 7740 70.33 1570 1610 1540 2025 1092 1560 1569.43 2.36 0 -198 1586 1572 1566 1552 1546 1570 1550 91 465 500 1090 1 1 18121667 292 16.10 0.29 12 0.04 100.00 5635.00 2170 20240325 -25.81 1366 20241209 17.86 1930 -16.58 20250203 1493 7.84 20250116 2120 -24.06 20240521 1366 17.86 20241209 0.01 Y 039310 500 90 억 427324 N N 0 N 00 N