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
039980/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
20250407,160427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2195,-85,5,-3.73,9063345753,3911052,609.77,2185,2500,2060,2960,1600,2280,2317.37,2.43,0,-504587,2486,2382,2271,2167,2056,2435,2220,362,680,500,1640,5,1,72357508,1588,137.19,1.62,12,5.41,16.00,1355.00,4225,20240510,-48.05,1636,20240423,34.17,3730,-41.15,20250204,2060,6.55,20250407,4225,-48.05,20240510,1636,34.17,20240423,5.38,Y,039980,500,361 억,,1755033,N,N,298709,N,00,N
20250407,150431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2220,-60,5,-2.63,8876153512,3826059,596.52,2185,2500,2060,2960,1600,2280,2319.92,2.43,0,-505202,2486,2382,2271,2167,2056,2435,2220,362,680,500,1640,5,1,72357508,1606,138.75,1.64,12,5.29,16.00,1355.00,4225,20240510,-47.46,1636,20240423,35.70,3730,-40.48,20250204,2060,7.77,20250407,4225,-47.46,20240510,1636,35.70,20240423,5.38,Y,039980,500,361 억,,1755033,N,N,43044,N,00,N
20250407,140429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2255,-25,5,-1.10,7952035550,3412952,532.11,2185,2500,2060,2960,1600,2280,2329.96,2.43,0,-388231,2486,2382,2271,2167,2056,2435,2220,362,680,500,1640,5,1,72357508,1632,140.94,1.66,12,4.72,16.00,1355.00,4225,20240510,-46.63,1636,20240423,37.84,3730,-39.54,20250204,2060,9.47,20250407,4225,-46.63,20240510,1636,37.84,20240423,5.38,Y,039980,500,361 억,,1755033,N,N,43044,N,00,N
20250407,130427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2335,55,2,2.41,4532835450,1958952,305.42,2185,2500,2060,2960,1600,2280,2313.91,2.43,0,-248985,2486,2382,2271,2167,2056,2435,2220,362,680,500,1640,5,1,72357508,1690,145.94,1.72,12,2.71,16.00,1355.00,4225,20240510,-44.73,1636,20240423,42.73,3730,-37.40,20250204,2060,13.35,20250407,4225,-44.73,20240510,1636,42.73,20240423,5.38,Y,039980,500,361 억,,1755033,N,N,43044,N,00,N
20250407,120428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2140,-140,5,-6.14,1166796205,550822,85.88,2185,2210,2060,2960,1600,2280,2118.28,2.43,0,-30184,2486,2382,2271,2167,2056,2435,2220,362,680,500,1640,5,1,72357508,1548,133.75,1.58,12,0.76,16.00,1355.00,4225,20240510,-49.35,1636,20240423,30.81,3730,-42.63,20250204,2060,3.88,20250407,4225,-49.35,20240510,1636,30.81,20240423,5.38,Y,039980,500,361 억,,1755033,N,N,43044,N,00,N
20250407,110429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2155,-125,5,-5.48,1017929764,481960,75.14,2185,2210,2060,2960,1600,2280,2112.06,2.43,0,9954,2486,2382,2271,2167,2056,2435,2220,362,680,500,1640,5,1,72357508,1559,134.69,1.59,12,0.67,16.00,1355.00,4225,20240510,-48.99,1636,20240423,31.72,3730,-42.23,20250204,2060,4.61,20250407,4225,-48.99,20240510,1636,31.72,20240423,5.38,Y,039980,500,361 억,,1755033,N,N,43044,N,00,N
20250407,100429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2100,-180,5,-7.89,646550599,306058,47.72,2185,2210,2060,2960,1600,2280,2112.51,2.43,0,-37303,2486,2382,2271,2167,2056,2435,2220,362,680,500,1640,5,1,72357508,1520,131.25,1.55,12,0.42,16.00,1355.00,4225,20240510,-50.30,1636,20240423,28.36,3730,-43.70,20250204,2060,1.94,20250407,4225,-50.30,20240510,1636,28.36,20240423,5.38,Y,039980,500,361 억,,1755033,N,N,43044,N,00,N
20250407,090429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2155,-125,5,-5.48,63961275,29500,4.60,2185,2210,2145,2960,1600,2280,2168.18,2.43,0,-4210,2486,2382,2271,2167,2056,2435,2220,362,680,500,1640,5,1,72357508,1559,134.69,1.59,12,0.04,16.00,1355.00,4225,20240510,-48.99,1636,20240423,31.72,3730,-42.23,20250204,2135,0.94,20250403,4225,-48.99,20240510,1636,31.72,20240423,5.38,Y,039980,500,361 억,,1755033,N,N,43044,N,00,N
20250404,160427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,15,2,0.66,1438360165,641395,129.64,2200,2375,2160,2940,1590,2265,2242.55,2.32,0,52921,2391,2327,2231,2167,2071,2360,2200,362,675,500,1630,5,1,72357508,1650,142.50,1.68,12,0.89,16.00,1355.00,4225,20240510,-46.04,1636,20240423,39.36,3730,-38.87,20250204,2135,6.79,20250403,4225,-46.04,20240510,1636,39.36,20240423,5.38,Y,039980,500,361 억,,1682062,N,N,43044,N,00,N
20250404,150431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2275,10,2,0.44,1347537860,601519,121.58,2200,2375,2160,2940,1590,2265,2240.22,2.32,0,52156,2391,2327,2231,2167,2071,2360,2200,362,675,500,1630,5,1,72357508,1646,142.19,1.68,12,0.83,16.00,1355.00,4225,20240510,-46.15,1636,20240423,39.06,3730,-39.01,20250204,2135,6.56,20250403,4225,-46.15,20240510,1636,39.06,20240423,5.38,Y,039980,500,361 억,,1682062,N,N,70128,N,00,N
20250404,140432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2220,-45,5,-1.99,1131263495,505123,102.10,2200,2375,2160,2940,1590,2265,2239.58,2.32,0,7996,2391,2327,2231,2167,2071,2360,2200,362,675,500,1630,5,1,72357508,1606,138.75,1.64,12,0.70,16.00,1355.00,4225,20240510,-47.46,1636,20240423,35.70,3730,-40.48,20250204,2135,3.98,20250403,4225,-47.46,20240510,1636,35.70,20240423,5.38,Y,039980,500,361 억,,1682062,N,N,70128,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 160427 57 100.00 KOSDAQ IT 서비스 N N N N N 2195 -85 5 -3.73 9063345753 3911052 609.77 2185 2500 2060 2960 1600 2280 2317.37 2.43 0 -504587 2486 2382 2271 2167 2056 2435 2220 362 680 500 1640 5 1 72357508 1588 137.19 1.62 12 5.41 16.00 1355.00 4225 20240510 -48.05 1636 20240423 34.17 3730 -41.15 20250204 2060 6.55 20250407 4225 -48.05 20240510 1636 34.17 20240423 5.38 Y 039980 500 361 억 1755033 N N 298709 N 00 N
3 20250407 150431 57 100.00 KOSDAQ IT 서비스 N N N N N 2220 -60 5 -2.63 8876153512 3826059 596.52 2185 2500 2060 2960 1600 2280 2319.92 2.43 0 -505202 2486 2382 2271 2167 2056 2435 2220 362 680 500 1640 5 1 72357508 1606 138.75 1.64 12 5.29 16.00 1355.00 4225 20240510 -47.46 1636 20240423 35.70 3730 -40.48 20250204 2060 7.77 20250407 4225 -47.46 20240510 1636 35.70 20240423 5.38 Y 039980 500 361 억 1755033 N N 43044 N 00 N
4 20250407 140429 57 100.00 KOSDAQ IT 서비스 N N N N N 2255 -25 5 -1.10 7952035550 3412952 532.11 2185 2500 2060 2960 1600 2280 2329.96 2.43 0 -388231 2486 2382 2271 2167 2056 2435 2220 362 680 500 1640 5 1 72357508 1632 140.94 1.66 12 4.72 16.00 1355.00 4225 20240510 -46.63 1636 20240423 37.84 3730 -39.54 20250204 2060 9.47 20250407 4225 -46.63 20240510 1636 37.84 20240423 5.38 Y 039980 500 361 억 1755033 N N 43044 N 00 N
5 20250407 130427 57 100.00 KOSDAQ IT 서비스 N N N N N 2335 55 2 2.41 4532835450 1958952 305.42 2185 2500 2060 2960 1600 2280 2313.91 2.43 0 -248985 2486 2382 2271 2167 2056 2435 2220 362 680 500 1640 5 1 72357508 1690 145.94 1.72 12 2.71 16.00 1355.00 4225 20240510 -44.73 1636 20240423 42.73 3730 -37.40 20250204 2060 13.35 20250407 4225 -44.73 20240510 1636 42.73 20240423 5.38 Y 039980 500 361 억 1755033 N N 43044 N 00 N
6 20250407 120428 57 100.00 KOSDAQ IT 서비스 N N N N N 2140 -140 5 -6.14 1166796205 550822 85.88 2185 2210 2060 2960 1600 2280 2118.28 2.43 0 -30184 2486 2382 2271 2167 2056 2435 2220 362 680 500 1640 5 1 72357508 1548 133.75 1.58 12 0.76 16.00 1355.00 4225 20240510 -49.35 1636 20240423 30.81 3730 -42.63 20250204 2060 3.88 20250407 4225 -49.35 20240510 1636 30.81 20240423 5.38 Y 039980 500 361 억 1755033 N N 43044 N 00 N
7 20250407 110429 57 100.00 KOSDAQ IT 서비스 N N N N N 2155 -125 5 -5.48 1017929764 481960 75.14 2185 2210 2060 2960 1600 2280 2112.06 2.43 0 9954 2486 2382 2271 2167 2056 2435 2220 362 680 500 1640 5 1 72357508 1559 134.69 1.59 12 0.67 16.00 1355.00 4225 20240510 -48.99 1636 20240423 31.72 3730 -42.23 20250204 2060 4.61 20250407 4225 -48.99 20240510 1636 31.72 20240423 5.38 Y 039980 500 361 억 1755033 N N 43044 N 00 N
8 20250407 100429 57 100.00 KOSDAQ IT 서비스 N N N N N 2100 -180 5 -7.89 646550599 306058 47.72 2185 2210 2060 2960 1600 2280 2112.51 2.43 0 -37303 2486 2382 2271 2167 2056 2435 2220 362 680 500 1640 5 1 72357508 1520 131.25 1.55 12 0.42 16.00 1355.00 4225 20240510 -50.30 1636 20240423 28.36 3730 -43.70 20250204 2060 1.94 20250407 4225 -50.30 20240510 1636 28.36 20240423 5.38 Y 039980 500 361 억 1755033 N N 43044 N 00 N
9 20250407 090429 57 100.00 KOSDAQ IT 서비스 N N N N N 2155 -125 5 -5.48 63961275 29500 4.60 2185 2210 2145 2960 1600 2280 2168.18 2.43 0 -4210 2486 2382 2271 2167 2056 2435 2220 362 680 500 1640 5 1 72357508 1559 134.69 1.59 12 0.04 16.00 1355.00 4225 20240510 -48.99 1636 20240423 31.72 3730 -42.23 20250204 2135 0.94 20250403 4225 -48.99 20240510 1636 31.72 20240423 5.38 Y 039980 500 361 억 1755033 N N 43044 N 00 N
10 20250404 160427 57 100.00 KOSDAQ IT 서비스 N N N N N 2280 15 2 0.66 1438360165 641395 129.64 2200 2375 2160 2940 1590 2265 2242.55 2.32 0 52921 2391 2327 2231 2167 2071 2360 2200 362 675 500 1630 5 1 72357508 1650 142.50 1.68 12 0.89 16.00 1355.00 4225 20240510 -46.04 1636 20240423 39.36 3730 -38.87 20250204 2135 6.79 20250403 4225 -46.04 20240510 1636 39.36 20240423 5.38 Y 039980 500 361 억 1682062 N N 43044 N 00 N
11 20250404 150431 57 100.00 KOSDAQ IT 서비스 N N N N N 2275 10 2 0.44 1347537860 601519 121.58 2200 2375 2160 2940 1590 2265 2240.22 2.32 0 52156 2391 2327 2231 2167 2071 2360 2200 362 675 500 1630 5 1 72357508 1646 142.19 1.68 12 0.83 16.00 1355.00 4225 20240510 -46.15 1636 20240423 39.06 3730 -39.01 20250204 2135 6.56 20250403 4225 -46.15 20240510 1636 39.06 20240423 5.38 Y 039980 500 361 억 1682062 N N 70128 N 00 N
12 20250404 140432 57 100.00 KOSDAQ IT 서비스 N N N N N 2220 -45 5 -1.99 1131263495 505123 102.10 2200 2375 2160 2940 1590 2265 2239.58 2.32 0 7996 2391 2327 2231 2167 2071 2360 2200 362 675 500 1630 5 1 72357508 1606 138.75 1.64 12 0.70 16.00 1355.00 4225 20240510 -47.46 1636 20240423 35.70 3730 -40.48 20250204 2135 3.98 20250403 4225 -47.46 20240510 1636 35.70 20240423 5.38 Y 039980 500 361 억 1682062 N N 70128 N 00 N