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
139050/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
20250407,160753,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,6190,20240326,-54.68,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240408,2805,0.00,20240408,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N
20250407,150758,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,6190,20240326,-54.68,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240408,2805,0.00,20240408,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N
20250407,140755,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,6190,20240326,-54.68,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240408,2805,0.00,20240408,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N
20250407,130754,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,6190,20240326,-54.68,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240408,2805,0.00,20240408,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N
20250407,120754,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,6190,20240326,-54.68,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240408,2805,0.00,20240408,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N
20250407,110755,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,6190,20240326,-54.68,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240408,2805,0.00,20240408,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N
20250407,100755,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,6190,20240326,-54.68,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240408,2805,0.00,20240408,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N
20250407,090756,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,6190,20240326,-54.68,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240408,2805,0.00,20240408,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N
20250404,160752,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,6380,20240325,-56.03,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,3755,-25.30,20240404,2700,3.89,20240405,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N
20250404,150800,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,6380,20240325,-56.03,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,3755,-25.30,20240404,2700,3.89,20240405,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N
20250404,140802,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,6380,20240325,-56.03,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,3755,-25.30,20240404,2700,3.89,20240405,0.00,Y,139050,500,43 억,,432231,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 160753 58 100.00 KOSDAQ IT 서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 5.00 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 280.50 0.53 12 0.00 10.00 5251.00 6190 20240326 -54.68 2700 20240405 3.89 2805 0.00 20250102 2805 0.00 20250102 2805 0.00 20240408 2805 0.00 20240408 0.00 Y 139050 500 43 억 432231 N N 0 N 00 N
3 20250407 150758 58 100.00 KOSDAQ IT 서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 5.00 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 280.50 0.53 12 0.00 10.00 5251.00 6190 20240326 -54.68 2700 20240405 3.89 2805 0.00 20250102 2805 0.00 20250102 2805 0.00 20240408 2805 0.00 20240408 0.00 Y 139050 500 43 억 432231 N N 0 N 00 N
4 20250407 140755 58 100.00 KOSDAQ IT 서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 5.00 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 280.50 0.53 12 0.00 10.00 5251.00 6190 20240326 -54.68 2700 20240405 3.89 2805 0.00 20250102 2805 0.00 20250102 2805 0.00 20240408 2805 0.00 20240408 0.00 Y 139050 500 43 억 432231 N N 0 N 00 N
5 20250407 130754 58 100.00 KOSDAQ IT 서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 5.00 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 280.50 0.53 12 0.00 10.00 5251.00 6190 20240326 -54.68 2700 20240405 3.89 2805 0.00 20250102 2805 0.00 20250102 2805 0.00 20240408 2805 0.00 20240408 0.00 Y 139050 500 43 억 432231 N N 0 N 00 N
6 20250407 120754 58 100.00 KOSDAQ IT 서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 5.00 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 280.50 0.53 12 0.00 10.00 5251.00 6190 20240326 -54.68 2700 20240405 3.89 2805 0.00 20250102 2805 0.00 20250102 2805 0.00 20240408 2805 0.00 20240408 0.00 Y 139050 500 43 억 432231 N N 0 N 00 N
7 20250407 110755 58 100.00 KOSDAQ IT 서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 5.00 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 280.50 0.53 12 0.00 10.00 5251.00 6190 20240326 -54.68 2700 20240405 3.89 2805 0.00 20250102 2805 0.00 20250102 2805 0.00 20240408 2805 0.00 20240408 0.00 Y 139050 500 43 억 432231 N N 0 N 00 N
8 20250407 100755 58 100.00 KOSDAQ IT 서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 5.00 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 280.50 0.53 12 0.00 10.00 5251.00 6190 20240326 -54.68 2700 20240405 3.89 2805 0.00 20250102 2805 0.00 20250102 2805 0.00 20240408 2805 0.00 20240408 0.00 Y 139050 500 43 억 432231 N N 0 N 00 N
9 20250407 090756 58 100.00 KOSDAQ IT 서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 5.00 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 280.50 0.53 12 0.00 10.00 5251.00 6190 20240326 -54.68 2700 20240405 3.89 2805 0.00 20250102 2805 0.00 20250102 2805 0.00 20240408 2805 0.00 20240408 0.00 Y 139050 500 43 억 432231 N N 0 N 00 N
10 20250404 160752 58 100.00 KOSDAQ IT 서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 5.00 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 280.50 0.53 12 0.00 10.00 5251.00 6380 20240325 -56.03 2700 20240405 3.89 2805 0.00 20250102 2805 0.00 20250102 3755 -25.30 20240404 2700 3.89 20240405 0.00 Y 139050 500 43 억 432231 N N 0 N 00 N
11 20250404 150800 58 100.00 KOSDAQ IT 서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 5.00 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 280.50 0.53 12 0.00 10.00 5251.00 6380 20240325 -56.03 2700 20240405 3.89 2805 0.00 20250102 2805 0.00 20250102 3755 -25.30 20240404 2700 3.89 20240405 0.00 Y 139050 500 43 억 432231 N N 0 N 00 N
12 20250404 140802 58 100.00 KOSDAQ IT 서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 5.00 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 280.50 0.53 12 0.00 10.00 5251.00 6380 20240325 -56.03 2700 20240405 3.89 2805 0.00 20250102 2805 0.00 20250102 3755 -25.30 20240404 2700 3.89 20240405 0.00 Y 139050 500 43 억 432231 N N 0 N 00 N