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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
039290/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
20250407,160424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5790,-450,5,-7.21,269107330,46445,299.99,6010,6010,5660,8110,4370,6240,5794.12,1.29,-3237,-3145,6573,6406,6203,6036,5833,6490,6120,43,1870,500,4240,10,1,8693978,503,-13.13,0.71,12,0.53,-441.00,8186.00,11300,20240430,-48.76,5360,20241115,8.02,9520,-39.18,20250204,5660,2.30,20250407,11300,-48.76,20240430,5360,8.02,20241115,3.19,Y,039290,500,43 억,,55009,N,N,0,N,00,N
20250407,150427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5840,-400,5,-6.41,257518430,44449,287.10,6010,6010,5660,8110,4370,6240,5793.57,1.29,-3192,-3085,6573,6406,6203,6036,5833,6490,6120,43,1870,500,4240,10,1,8693978,508,-13.24,0.71,12,0.51,-441.00,8186.00,11300,20240430,-48.32,5360,20241115,8.96,9520,-38.66,20250204,5660,3.18,20250407,11300,-48.32,20240430,5360,8.96,20241115,3.19,Y,039290,500,43 억,,55054,N,N,0,N,00,N
20250407,140426,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5890,-350,5,-5.61,247376950,42721,275.94,6010,6010,5660,8110,4370,6240,5790.52,1.28,-3806,-4113,6573,6406,6203,6036,5833,6490,6120,43,1870,500,4240,10,1,8693978,512,-13.36,0.72,12,0.49,-441.00,8186.00,11300,20240430,-47.88,5360,20241115,9.89,9520,-38.13,20250204,5660,4.06,20250407,11300,-47.88,20240430,5360,9.89,20241115,3.19,Y,039290,500,43 억,,54440,N,N,0,N,00,N
20250407,130424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5800,-440,5,-7.05,235063820,40621,262.38,6010,6010,5660,8110,4370,6240,5786.76,1.27,-4353,-4347,6573,6406,6203,6036,5833,6490,6120,43,1870,500,4240,10,1,8693978,504,-13.15,0.71,12,0.47,-441.00,8186.00,11300,20240430,-48.67,5360,20241115,8.21,9520,-39.08,20250204,5660,2.47,20250407,11300,-48.67,20240430,5360,8.21,20241115,3.19,Y,039290,500,43 억,,53893,N,N,0,N,00,N
20250407,120425,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5810,-430,5,-6.89,220704220,38146,246.39,6010,6010,5660,8110,4370,6240,5785.78,1.27,-4143,-4051,6573,6406,6203,6036,5833,6490,6120,43,1870,500,4240,10,1,8693978,505,-13.17,0.71,12,0.44,-441.00,8186.00,11300,20240430,-48.58,5360,20241115,8.40,9520,-38.97,20250204,5660,2.65,20250407,11300,-48.58,20240430,5360,8.40,20241115,3.19,Y,039290,500,43 억,,54103,N,N,0,N,00,N
20250407,110426,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5790,-450,5,-7.21,209300130,36175,233.66,6010,6010,5660,8110,4370,6240,5785.77,1.28,-3907,-3817,6573,6406,6203,6036,5833,6490,6120,43,1870,500,4240,10,1,8693978,503,-13.13,0.71,12,0.42,-441.00,8186.00,11300,20240430,-48.76,5360,20241115,8.02,9520,-39.18,20250204,5660,2.30,20250407,11300,-48.76,20240430,5360,8.02,20241115,3.19,Y,039290,500,43 억,,54339,N,N,0,N,00,N
20250407,100426,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5750,-490,5,-7.85,169254010,29269,189.05,6010,6010,5660,8110,4370,6240,5782.71,1.33,-1477,-1451,6573,6406,6203,6036,5833,6490,6120,43,1870,500,4240,10,1,8693978,500,-13.04,0.70,12,0.34,-441.00,8186.00,11300,20240430,-49.12,5360,20241115,7.28,9520,-39.60,20250204,5660,1.59,20250407,11300,-49.12,20240430,5360,7.28,20241115,3.19,Y,039290,500,43 억,,56769,N,N,0,N,00,N
20250407,090425,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5950,-290,5,-4.65,12829980,2140,13.82,6010,6010,5930,8110,4370,6240,5995.32,1.36,-118,-55,6573,6406,6203,6036,5833,6490,6120,43,1870,500,4240,10,1,8693978,517,-13.49,0.73,12,0.02,-441.00,8186.00,11300,20240430,-47.35,5360,20241115,11.01,9520,-37.50,20250204,5700,4.39,20250331,11300,-47.35,20240430,5360,11.01,20241115,3.19,Y,039290,500,43 억,,58128,N,N,0,N,00,N
20250404,160424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6240,80,2,1.30,95165025,15482,145.67,6000,6370,6000,8000,4320,6160,6146.14,1.37,275,277,6333,6246,6123,6036,5913,6185,5975,43,1840,500,4180,10,1,8693978,543,-14.15,0.76,12,0.18,-441.00,8186.00,11300,20240430,-44.78,5360,20241115,16.42,9520,-34.45,20250204,5700,9.47,20250331,11300,-44.78,20240430,5360,16.42,20241115,3.20,Y,039290,500,43 억,,58246,N,N,0,N,00,N
20250404,150428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6150,-10,5,-0.16,89877205,14629,137.65,6000,6370,6000,8000,4320,6160,6143.77,1.37,200,179,6333,6246,6123,6036,5913,6185,5975,43,1840,500,4180,10,1,8693978,535,-13.95,0.75,12,0.17,-441.00,8186.00,11300,20240430,-45.58,5360,20241115,14.74,9520,-35.40,20250204,5700,7.89,20250331,11300,-45.58,20240430,5360,14.74,20241115,3.20,Y,039290,500,43 억,,58171,N,N,0,N,00,N
20250404,140429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6110,-50,5,-0.81,78946895,12833,120.75,6000,6370,6000,8000,4320,6160,6151.87,1.36,-188,-186,6333,6246,6123,6036,5913,6185,5975,43,1840,500,4180,10,1,8693978,531,-13.85,0.75,12,0.15,-441.00,8186.00,11300,20240430,-45.93,5360,20241115,13.99,9520,-35.82,20250204,5700,7.19,20250331,11300,-45.93,20240430,5360,13.99,20241115,3.20,Y,039290,500,43 억,,57783,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 20250407 160424 57 100.00 KOSDAQ IT 서비스 N N N N N 5790 -450 5 -7.21 269107330 46445 299.99 6010 6010 5660 8110 4370 6240 5794.12 1.29 -3237 -3145 6573 6406 6203 6036 5833 6490 6120 43 1870 500 4240 10 1 8693978 503 -13.13 0.71 12 0.53 -441.00 8186.00 11300 20240430 -48.76 5360 20241115 8.02 9520 -39.18 20250204 5660 2.30 20250407 11300 -48.76 20240430 5360 8.02 20241115 3.19 Y 039290 500 43 억 55009 N N 0 N 00 N
3 20250407 150427 57 100.00 KOSDAQ IT 서비스 N N N N N 5840 -400 5 -6.41 257518430 44449 287.10 6010 6010 5660 8110 4370 6240 5793.57 1.29 -3192 -3085 6573 6406 6203 6036 5833 6490 6120 43 1870 500 4240 10 1 8693978 508 -13.24 0.71 12 0.51 -441.00 8186.00 11300 20240430 -48.32 5360 20241115 8.96 9520 -38.66 20250204 5660 3.18 20250407 11300 -48.32 20240430 5360 8.96 20241115 3.19 Y 039290 500 43 억 55054 N N 0 N 00 N
4 20250407 140426 57 100.00 KOSDAQ IT 서비스 N N N N N 5890 -350 5 -5.61 247376950 42721 275.94 6010 6010 5660 8110 4370 6240 5790.52 1.28 -3806 -4113 6573 6406 6203 6036 5833 6490 6120 43 1870 500 4240 10 1 8693978 512 -13.36 0.72 12 0.49 -441.00 8186.00 11300 20240430 -47.88 5360 20241115 9.89 9520 -38.13 20250204 5660 4.06 20250407 11300 -47.88 20240430 5360 9.89 20241115 3.19 Y 039290 500 43 억 54440 N N 0 N 00 N
5 20250407 130424 57 100.00 KOSDAQ IT 서비스 N N N N N 5800 -440 5 -7.05 235063820 40621 262.38 6010 6010 5660 8110 4370 6240 5786.76 1.27 -4353 -4347 6573 6406 6203 6036 5833 6490 6120 43 1870 500 4240 10 1 8693978 504 -13.15 0.71 12 0.47 -441.00 8186.00 11300 20240430 -48.67 5360 20241115 8.21 9520 -39.08 20250204 5660 2.47 20250407 11300 -48.67 20240430 5360 8.21 20241115 3.19 Y 039290 500 43 억 53893 N N 0 N 00 N
6 20250407 120425 57 100.00 KOSDAQ IT 서비스 N N N N N 5810 -430 5 -6.89 220704220 38146 246.39 6010 6010 5660 8110 4370 6240 5785.78 1.27 -4143 -4051 6573 6406 6203 6036 5833 6490 6120 43 1870 500 4240 10 1 8693978 505 -13.17 0.71 12 0.44 -441.00 8186.00 11300 20240430 -48.58 5360 20241115 8.40 9520 -38.97 20250204 5660 2.65 20250407 11300 -48.58 20240430 5360 8.40 20241115 3.19 Y 039290 500 43 억 54103 N N 0 N 00 N
7 20250407 110426 57 100.00 KOSDAQ IT 서비스 N N N N N 5790 -450 5 -7.21 209300130 36175 233.66 6010 6010 5660 8110 4370 6240 5785.77 1.28 -3907 -3817 6573 6406 6203 6036 5833 6490 6120 43 1870 500 4240 10 1 8693978 503 -13.13 0.71 12 0.42 -441.00 8186.00 11300 20240430 -48.76 5360 20241115 8.02 9520 -39.18 20250204 5660 2.30 20250407 11300 -48.76 20240430 5360 8.02 20241115 3.19 Y 039290 500 43 억 54339 N N 0 N 00 N
8 20250407 100426 57 100.00 KOSDAQ IT 서비스 N N N N N 5750 -490 5 -7.85 169254010 29269 189.05 6010 6010 5660 8110 4370 6240 5782.71 1.33 -1477 -1451 6573 6406 6203 6036 5833 6490 6120 43 1870 500 4240 10 1 8693978 500 -13.04 0.70 12 0.34 -441.00 8186.00 11300 20240430 -49.12 5360 20241115 7.28 9520 -39.60 20250204 5660 1.59 20250407 11300 -49.12 20240430 5360 7.28 20241115 3.19 Y 039290 500 43 억 56769 N N 0 N 00 N
9 20250407 090425 57 100.00 KOSDAQ IT 서비스 N N N N N 5950 -290 5 -4.65 12829980 2140 13.82 6010 6010 5930 8110 4370 6240 5995.32 1.36 -118 -55 6573 6406 6203 6036 5833 6490 6120 43 1870 500 4240 10 1 8693978 517 -13.49 0.73 12 0.02 -441.00 8186.00 11300 20240430 -47.35 5360 20241115 11.01 9520 -37.50 20250204 5700 4.39 20250331 11300 -47.35 20240430 5360 11.01 20241115 3.19 Y 039290 500 43 억 58128 N N 0 N 00 N
10 20250404 160424 57 100.00 KOSDAQ IT 서비스 N N N N N 6240 80 2 1.30 95165025 15482 145.67 6000 6370 6000 8000 4320 6160 6146.14 1.37 275 277 6333 6246 6123 6036 5913 6185 5975 43 1840 500 4180 10 1 8693978 543 -14.15 0.76 12 0.18 -441.00 8186.00 11300 20240430 -44.78 5360 20241115 16.42 9520 -34.45 20250204 5700 9.47 20250331 11300 -44.78 20240430 5360 16.42 20241115 3.20 Y 039290 500 43 억 58246 N N 0 N 00 N
11 20250404 150428 57 100.00 KOSDAQ IT 서비스 N N N N N 6150 -10 5 -0.16 89877205 14629 137.65 6000 6370 6000 8000 4320 6160 6143.77 1.37 200 179 6333 6246 6123 6036 5913 6185 5975 43 1840 500 4180 10 1 8693978 535 -13.95 0.75 12 0.17 -441.00 8186.00 11300 20240430 -45.58 5360 20241115 14.74 9520 -35.40 20250204 5700 7.89 20250331 11300 -45.58 20240430 5360 14.74 20241115 3.20 Y 039290 500 43 억 58171 N N 0 N 00 N
12 20250404 140429 57 100.00 KOSDAQ IT 서비스 N N N N N 6110 -50 5 -0.81 78946895 12833 120.75 6000 6370 6000 8000 4320 6160 6151.87 1.36 -188 -186 6333 6246 6123 6036 5913 6185 5975 43 1840 500 4180 10 1 8693978 531 -13.85 0.75 12 0.15 -441.00 8186.00 11300 20240430 -45.93 5360 20241115 13.99 9520 -35.82 20250204 5700 7.19 20250331 11300 -45.93 20240430 5360 13.99 20241115 3.20 Y 039290 500 43 억 57783 N N 0 N 00 N