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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2435,100,2,4.28,5923720065,2459617,379.91,2390,2475,2330,3035,1635,2335,2408.39,2.19,0,-251687,2395,2365,2310,2280,2225,2377,2292,362,700,500,1680,5,1,72357508,1762,152.19,1.80,12,3.40,16.00,1355.00,4225,20240510,-42.37,1636,20240423,48.84,3730,-34.72,20250204,2060,18.20,20250407,4225,-42.37,20240510,1636,48.84,20240423,5.37,Y,039980,500,361 억,,1582190,N,N,285148,N,00,N
20250411,150439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2415,80,2,3.43,5578452140,2317346,357.93,2390,2475,2330,3035,1635,2335,2407.26,2.19,0,-297202,2395,2365,2310,2280,2225,2377,2292,362,700,500,1680,5,1,72357508,1747,150.94,1.78,12,3.20,16.00,1355.00,4225,20240510,-42.84,1636,20240423,47.62,3730,-35.25,20250204,2060,17.23,20250407,4225,-42.84,20240510,1636,47.62,20240423,5.37,Y,039980,500,361 억,,1582190,N,N,36490,N,00,N
20250411,140439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2405,70,2,3.00,5324539554,2211745,341.62,2390,2475,2330,3035,1635,2335,2407.39,2.19,0,-362353,2395,2365,2310,2280,2225,2377,2292,362,700,500,1680,5,1,72357508,1740,150.31,1.77,12,3.06,16.00,1355.00,4225,20240510,-43.08,1636,20240423,47.00,3730,-35.52,20250204,2060,16.75,20250407,4225,-43.08,20240510,1636,47.00,20240423,5.37,Y,039980,500,361 억,,1582190,N,N,36490,N,00,N
20250411,130439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,65,2,2.78,5023015564,2086602,322.29,2390,2475,2330,3035,1635,2335,2407.27,2.19,0,-405884,2395,2365,2310,2280,2225,2377,2292,362,700,500,1680,5,1,72357508,1737,150.00,1.77,12,2.88,16.00,1355.00,4225,20240510,-43.20,1636,20240423,46.70,3730,-35.66,20250204,2060,16.50,20250407,4225,-43.20,20240510,1636,46.70,20240423,5.37,Y,039980,500,361 억,,1582190,N,N,36490,N,00,N
20250411,120440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,65,2,2.78,4770213939,1981375,306.04,2390,2475,2330,3035,1635,2335,2407.53,2.19,0,-466761,2395,2365,2310,2280,2225,2377,2292,362,700,500,1680,5,1,72357508,1737,150.00,1.77,12,2.74,16.00,1355.00,4225,20240510,-43.20,1636,20240423,46.70,3730,-35.66,20250204,2060,16.50,20250407,4225,-43.20,20240510,1636,46.70,20240423,5.37,Y,039980,500,361 억,,1582190,N,N,36490,N,00,N
20250411,110438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2385,50,2,2.14,4488809619,1863512,287.83,2390,2475,2330,3035,1635,2335,2408.79,2.19,0,-510030,2395,2365,2310,2280,2225,2377,2292,362,700,500,1680,5,1,72357508,1726,149.06,1.76,12,2.58,16.00,1355.00,4225,20240510,-43.55,1636,20240423,45.78,3730,-36.06,20250204,2060,15.78,20250407,4225,-43.55,20240510,1636,45.78,20240423,5.37,Y,039980,500,361 억,,1582190,N,N,36490,N,00,N
20250411,100439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2395,60,2,2.57,3974934304,1648461,254.62,2390,2475,2330,3035,1635,2335,2411.30,2.19,0,-482177,2395,2365,2310,2280,2225,2377,2292,362,700,500,1680,5,1,72357508,1733,149.69,1.77,12,2.28,16.00,1355.00,4225,20240510,-43.31,1636,20240423,46.39,3730,-35.79,20250204,2060,16.26,20250407,4225,-43.31,20240510,1636,46.39,20240423,5.37,Y,039980,500,361 억,,1582190,N,N,36490,N,00,N
20250411,090442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,45,2,1.93,330129135,138439,21.38,2390,2405,2350,3035,1635,2335,2384.65,2.19,0,-34935,2395,2365,2310,2280,2225,2377,2292,362,700,500,1680,5,1,72357508,1722,148.75,1.76,12,0.19,16.00,1355.00,4225,20240510,-43.67,1636,20240423,45.48,3730,-36.19,20250204,2060,15.53,20250407,4225,-43.67,20240510,1636,45.48,20240423,5.37,Y,039980,500,361 억,,1582190,N,N,36490,N,00,N
20250410,160437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2335,140,2,6.38,1494909613,647428,82.16,2335,2340,2255,2850,1540,2195,2309.00,1.80,0,208977,2305,2250,2205,2150,2105,2227,2127,362,655,500,1580,5,1,72357508,1690,145.94,1.72,12,0.89,16.00,1355.00,4225,20240510,-44.73,1636,20240423,42.73,3730,-37.40,20250204,2060,13.35,20250407,4225,-44.73,20240510,1636,42.73,20240423,5.47,Y,039980,500,361 억,,1299500,N,N,36490,N,00,N
20250410,150438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2325,130,2,5.92,1398713998,606172,76.93,2335,2340,2255,2850,1540,2195,2307.45,1.80,0,191262,2305,2250,2205,2150,2105,2227,2127,362,655,500,1580,5,1,72357508,1682,145.31,1.72,12,0.84,16.00,1355.00,4225,20240510,-44.97,1636,20240423,42.11,3730,-37.67,20250204,2060,12.86,20250407,4225,-44.97,20240510,1636,42.11,20240423,5.47,Y,039980,500,361 억,,1299500,N,N,106743,N,00,N
20250410,140438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2320,125,2,5.69,1215211677,527429,66.93,2335,2335,2255,2850,1540,2195,2304.03,1.80,0,155990,2305,2250,2205,2150,2105,2227,2127,362,655,500,1580,5,1,72357508,1679,145.00,1.71,12,0.73,16.00,1355.00,4225,20240510,-45.09,1636,20240423,41.81,3730,-37.80,20250204,2060,12.62,20250407,4225,-45.09,20240510,1636,41.81,20240423,5.47,Y,039980,500,361 억,,1299500,N,N,106743,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 20250411 160436 57 100.00 KOSDAQ IT 서비스 N N N N N 2435 100 2 4.28 5923720065 2459617 379.91 2390 2475 2330 3035 1635 2335 2408.39 2.19 0 -251687 2395 2365 2310 2280 2225 2377 2292 362 700 500 1680 5 1 72357508 1762 152.19 1.80 12 3.40 16.00 1355.00 4225 20240510 -42.37 1636 20240423 48.84 3730 -34.72 20250204 2060 18.20 20250407 4225 -42.37 20240510 1636 48.84 20240423 5.37 Y 039980 500 361 억 1582190 N N 285148 N 00 N
3 20250411 150439 57 100.00 KOSDAQ IT 서비스 N N N N N 2415 80 2 3.43 5578452140 2317346 357.93 2390 2475 2330 3035 1635 2335 2407.26 2.19 0 -297202 2395 2365 2310 2280 2225 2377 2292 362 700 500 1680 5 1 72357508 1747 150.94 1.78 12 3.20 16.00 1355.00 4225 20240510 -42.84 1636 20240423 47.62 3730 -35.25 20250204 2060 17.23 20250407 4225 -42.84 20240510 1636 47.62 20240423 5.37 Y 039980 500 361 억 1582190 N N 36490 N 00 N
4 20250411 140439 57 100.00 KOSDAQ IT 서비스 N N N N N 2405 70 2 3.00 5324539554 2211745 341.62 2390 2475 2330 3035 1635 2335 2407.39 2.19 0 -362353 2395 2365 2310 2280 2225 2377 2292 362 700 500 1680 5 1 72357508 1740 150.31 1.77 12 3.06 16.00 1355.00 4225 20240510 -43.08 1636 20240423 47.00 3730 -35.52 20250204 2060 16.75 20250407 4225 -43.08 20240510 1636 47.00 20240423 5.37 Y 039980 500 361 억 1582190 N N 36490 N 00 N
5 20250411 130439 57 100.00 KOSDAQ IT 서비스 N N N N N 2400 65 2 2.78 5023015564 2086602 322.29 2390 2475 2330 3035 1635 2335 2407.27 2.19 0 -405884 2395 2365 2310 2280 2225 2377 2292 362 700 500 1680 5 1 72357508 1737 150.00 1.77 12 2.88 16.00 1355.00 4225 20240510 -43.20 1636 20240423 46.70 3730 -35.66 20250204 2060 16.50 20250407 4225 -43.20 20240510 1636 46.70 20240423 5.37 Y 039980 500 361 억 1582190 N N 36490 N 00 N
6 20250411 120440 57 100.00 KOSDAQ IT 서비스 N N N N N 2400 65 2 2.78 4770213939 1981375 306.04 2390 2475 2330 3035 1635 2335 2407.53 2.19 0 -466761 2395 2365 2310 2280 2225 2377 2292 362 700 500 1680 5 1 72357508 1737 150.00 1.77 12 2.74 16.00 1355.00 4225 20240510 -43.20 1636 20240423 46.70 3730 -35.66 20250204 2060 16.50 20250407 4225 -43.20 20240510 1636 46.70 20240423 5.37 Y 039980 500 361 억 1582190 N N 36490 N 00 N
7 20250411 110438 57 100.00 KOSDAQ IT 서비스 N N N N N 2385 50 2 2.14 4488809619 1863512 287.83 2390 2475 2330 3035 1635 2335 2408.79 2.19 0 -510030 2395 2365 2310 2280 2225 2377 2292 362 700 500 1680 5 1 72357508 1726 149.06 1.76 12 2.58 16.00 1355.00 4225 20240510 -43.55 1636 20240423 45.78 3730 -36.06 20250204 2060 15.78 20250407 4225 -43.55 20240510 1636 45.78 20240423 5.37 Y 039980 500 361 억 1582190 N N 36490 N 00 N
8 20250411 100439 57 100.00 KOSDAQ IT 서비스 N N N N N 2395 60 2 2.57 3974934304 1648461 254.62 2390 2475 2330 3035 1635 2335 2411.30 2.19 0 -482177 2395 2365 2310 2280 2225 2377 2292 362 700 500 1680 5 1 72357508 1733 149.69 1.77 12 2.28 16.00 1355.00 4225 20240510 -43.31 1636 20240423 46.39 3730 -35.79 20250204 2060 16.26 20250407 4225 -43.31 20240510 1636 46.39 20240423 5.37 Y 039980 500 361 억 1582190 N N 36490 N 00 N
9 20250411 090442 57 100.00 KOSDAQ IT 서비스 N N N N N 2380 45 2 1.93 330129135 138439 21.38 2390 2405 2350 3035 1635 2335 2384.65 2.19 0 -34935 2395 2365 2310 2280 2225 2377 2292 362 700 500 1680 5 1 72357508 1722 148.75 1.76 12 0.19 16.00 1355.00 4225 20240510 -43.67 1636 20240423 45.48 3730 -36.19 20250204 2060 15.53 20250407 4225 -43.67 20240510 1636 45.48 20240423 5.37 Y 039980 500 361 억 1582190 N N 36490 N 00 N
10 20250410 160437 57 100.00 KOSDAQ IT 서비스 N N N N N 2335 140 2 6.38 1494909613 647428 82.16 2335 2340 2255 2850 1540 2195 2309.00 1.80 0 208977 2305 2250 2205 2150 2105 2227 2127 362 655 500 1580 5 1 72357508 1690 145.94 1.72 12 0.89 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 5.47 Y 039980 500 361 억 1299500 N N 36490 N 00 N
11 20250410 150438 57 100.00 KOSDAQ IT 서비스 N N N N N 2325 130 2 5.92 1398713998 606172 76.93 2335 2340 2255 2850 1540 2195 2307.45 1.80 0 191262 2305 2250 2205 2150 2105 2227 2127 362 655 500 1580 5 1 72357508 1682 145.31 1.72 12 0.84 16.00 1355.00 4225 20240510 -44.97 1636 20240423 42.11 3730 -37.67 20250204 2060 12.86 20250407 4225 -44.97 20240510 1636 42.11 20240423 5.47 Y 039980 500 361 억 1299500 N N 106743 N 00 N
12 20250410 140438 57 100.00 KOSDAQ IT 서비스 N N N N N 2320 125 2 5.69 1215211677 527429 66.93 2335 2335 2255 2850 1540 2195 2304.03 1.80 0 155990 2305 2250 2205 2150 2105 2227 2127 362 655 500 1580 5 1 72357508 1679 145.00 1.71 12 0.73 16.00 1355.00 4225 20240510 -45.09 1636 20240423 41.81 3730 -37.80 20250204 2060 12.62 20250407 4225 -45.09 20240510 1636 41.81 20240423 5.47 Y 039980 500 361 억 1299500 N N 106743 N 00 N