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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6590,450,2,7.33,784504945,120679,483.41,6150,6670,6150,7980,4300,6140,6500.46,1.73,9510,9428,6393,6266,6123,5996,5853,6330,6060,43,1840,500,4170,10,1,8693978,573,-14.94,0.81,12,1.39,-441.00,8186.00,11300,20240430,-41.68,5360,20241115,22.95,9520,-30.78,20250204,5610,17.47,20250409,11300,-41.68,20240430,5360,22.95,20241115,3.10,Y,039290,500,43 억,,73602,N,N,1,N,00,N
20250414,150437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6580,440,2,7.17,756337445,116392,466.24,6150,6670,6150,7980,4300,6140,6498.19,1.72,9057,8922,6393,6266,6123,5996,5853,6330,6060,43,1840,500,4170,10,1,8693978,572,-14.92,0.80,12,1.34,-441.00,8186.00,11300,20240430,-41.77,5360,20241115,22.76,9520,-30.88,20250204,5610,17.29,20250409,11300,-41.77,20240430,5360,22.76,20241115,3.10,Y,039290,500,43 억,,73149,N,N,0,N,00,N
20250414,140436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6620,480,2,7.82,673475285,103767,415.67,6150,6670,6150,7980,4300,6140,6490.26,1.68,7516,7454,6393,6266,6123,5996,5853,6330,6060,43,1840,500,4170,10,1,8693978,576,-15.01,0.81,12,1.19,-441.00,8186.00,11300,20240430,-41.42,5360,20241115,23.51,9520,-30.46,20250204,5610,18.00,20250409,11300,-41.42,20240430,5360,23.51,20241115,3.10,Y,039290,500,43 억,,71608,N,N,0,N,00,N
20250414,130436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6560,420,2,6.84,566190325,87463,350.36,6150,6670,6150,7980,4300,6140,6473.48,1.64,5584,5119,6393,6266,6123,5996,5853,6330,6060,43,1840,500,4170,10,1,8693978,570,-14.88,0.80,12,1.01,-441.00,8186.00,11300,20240430,-41.95,5360,20241115,22.39,9520,-31.09,20250204,5610,16.93,20250409,11300,-41.95,20240430,5360,22.39,20241115,3.10,Y,039290,500,43 억,,69676,N,N,0,N,00,N
20250414,120438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6520,380,2,6.19,483038995,74745,299.41,6150,6670,6150,7980,4300,6140,6462.49,1.54,1614,1591,6393,6266,6123,5996,5853,6330,6060,43,1840,500,4170,10,1,8693978,567,-14.78,0.80,12,0.86,-441.00,8186.00,11300,20240430,-42.30,5360,20241115,21.64,9520,-31.51,20250204,5610,16.22,20250409,11300,-42.30,20240430,5360,21.64,20241115,3.10,Y,039290,500,43 억,,65706,N,N,0,N,00,N
20250414,110435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6480,340,2,5.54,452058915,69966,280.27,6150,6670,6150,7980,4300,6140,6461.12,1.51,329,233,6393,6266,6123,5996,5853,6330,6060,43,1840,500,4170,10,1,8693978,563,-14.69,0.79,12,0.80,-441.00,8186.00,11300,20240430,-42.65,5360,20241115,20.90,9520,-31.93,20250204,5610,15.51,20250409,11300,-42.65,20240430,5360,20.90,20241115,3.10,Y,039290,500,43 억,,64421,N,N,0,N,00,N
20250414,100437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6360,220,2,3.58,388302235,60110,240.79,6150,6670,6150,7980,4300,6140,6459.86,1.49,-506,-561,6393,6266,6123,5996,5853,6330,6060,43,1840,500,4170,10,1,8693978,553,-14.42,0.78,12,0.69,-441.00,8186.00,11300,20240430,-43.72,5360,20241115,18.66,9520,-33.19,20250204,5610,13.37,20250409,11300,-43.72,20240430,5360,18.66,20241115,3.10,Y,039290,500,43 억,,63586,N,N,0,N,00,N
20250414,090437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6190,50,2,0.81,849750,138,0.55,6150,6190,6150,7980,4300,6140,6157.61,1.50,11,11,6393,6266,6123,5996,5853,6330,6060,43,1840,500,4170,10,1,8693978,538,-14.04,0.76,12,0.00,-441.00,8186.00,11300,20240430,-45.22,5360,20241115,15.49,9520,-34.98,20250204,5610,10.34,20250409,11300,-45.22,20240430,5360,15.49,20241115,3.10,Y,039290,500,43 억,,64103,N,N,0,N,00,N
20250411,160432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6140,40,2,0.66,149043200,24393,62.08,6100,6250,5980,7930,4270,6100,6109.55,1.50,6961,7142,6373,6236,6113,5976,5853,6175,5915,43,1830,500,4140,10,1,8693978,534,-13.92,0.75,12,0.28,-441.00,8186.00,11300,20240430,-45.66,5360,20241115,14.55,9520,-35.50,20250204,5610,9.45,20250409,11300,-45.66,20240430,5360,14.55,20241115,3.10,Y,039290,500,43 억,,64012,N,N,0,N,00,N
20250411,150436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6130,30,2,0.49,119116480,19499,49.62,6100,6250,5980,7930,4270,6100,6108.99,1.46,5011,5016,6373,6236,6113,5976,5853,6175,5915,43,1830,500,4140,10,1,8693978,533,-13.90,0.75,12,0.22,-441.00,8186.00,11300,20240430,-45.75,5360,20241115,14.37,9520,-35.61,20250204,5610,9.27,20250409,11300,-45.75,20240430,5360,14.37,20241115,3.10,Y,039290,500,43 억,,62062,N,N,0,N,00,N
20250411,140435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6140,40,2,0.66,66967900,11054,28.13,6100,6150,5980,7930,4270,6100,6057.04,1.41,3050,2491,6373,6236,6113,5976,5853,6175,5915,43,1830,500,4140,10,1,8693978,534,-13.92,0.75,12,0.13,-441.00,8186.00,11300,20240430,-45.66,5360,20241115,14.55,9520,-35.50,20250204,5610,9.45,20250409,11300,-45.66,20240430,5360,14.55,20241115,3.10,Y,039290,500,43 억,,60101,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 20250414 160434 57 100.00 KOSDAQ IT 서비스 N N N N N 6590 450 2 7.33 784504945 120679 483.41 6150 6670 6150 7980 4300 6140 6500.46 1.73 9510 9428 6393 6266 6123 5996 5853 6330 6060 43 1840 500 4170 10 1 8693978 573 -14.94 0.81 12 1.39 -441.00 8186.00 11300 20240430 -41.68 5360 20241115 22.95 9520 -30.78 20250204 5610 17.47 20250409 11300 -41.68 20240430 5360 22.95 20241115 3.10 Y 039290 500 43 억 73602 N N 1 N 00 N
3 20250414 150437 57 100.00 KOSDAQ IT 서비스 N N N N N 6580 440 2 7.17 756337445 116392 466.24 6150 6670 6150 7980 4300 6140 6498.19 1.72 9057 8922 6393 6266 6123 5996 5853 6330 6060 43 1840 500 4170 10 1 8693978 572 -14.92 0.80 12 1.34 -441.00 8186.00 11300 20240430 -41.77 5360 20241115 22.76 9520 -30.88 20250204 5610 17.29 20250409 11300 -41.77 20240430 5360 22.76 20241115 3.10 Y 039290 500 43 억 73149 N N 0 N 00 N
4 20250414 140436 57 100.00 KOSDAQ IT 서비스 N N N N N 6620 480 2 7.82 673475285 103767 415.67 6150 6670 6150 7980 4300 6140 6490.26 1.68 7516 7454 6393 6266 6123 5996 5853 6330 6060 43 1840 500 4170 10 1 8693978 576 -15.01 0.81 12 1.19 -441.00 8186.00 11300 20240430 -41.42 5360 20241115 23.51 9520 -30.46 20250204 5610 18.00 20250409 11300 -41.42 20240430 5360 23.51 20241115 3.10 Y 039290 500 43 억 71608 N N 0 N 00 N
5 20250414 130436 57 100.00 KOSDAQ IT 서비스 N N N N N 6560 420 2 6.84 566190325 87463 350.36 6150 6670 6150 7980 4300 6140 6473.48 1.64 5584 5119 6393 6266 6123 5996 5853 6330 6060 43 1840 500 4170 10 1 8693978 570 -14.88 0.80 12 1.01 -441.00 8186.00 11300 20240430 -41.95 5360 20241115 22.39 9520 -31.09 20250204 5610 16.93 20250409 11300 -41.95 20240430 5360 22.39 20241115 3.10 Y 039290 500 43 억 69676 N N 0 N 00 N
6 20250414 120438 57 100.00 KOSDAQ IT 서비스 N N N N N 6520 380 2 6.19 483038995 74745 299.41 6150 6670 6150 7980 4300 6140 6462.49 1.54 1614 1591 6393 6266 6123 5996 5853 6330 6060 43 1840 500 4170 10 1 8693978 567 -14.78 0.80 12 0.86 -441.00 8186.00 11300 20240430 -42.30 5360 20241115 21.64 9520 -31.51 20250204 5610 16.22 20250409 11300 -42.30 20240430 5360 21.64 20241115 3.10 Y 039290 500 43 억 65706 N N 0 N 00 N
7 20250414 110435 57 100.00 KOSDAQ IT 서비스 N N N N N 6480 340 2 5.54 452058915 69966 280.27 6150 6670 6150 7980 4300 6140 6461.12 1.51 329 233 6393 6266 6123 5996 5853 6330 6060 43 1840 500 4170 10 1 8693978 563 -14.69 0.79 12 0.80 -441.00 8186.00 11300 20240430 -42.65 5360 20241115 20.90 9520 -31.93 20250204 5610 15.51 20250409 11300 -42.65 20240430 5360 20.90 20241115 3.10 Y 039290 500 43 억 64421 N N 0 N 00 N
8 20250414 100437 57 100.00 KOSDAQ IT 서비스 N N N N N 6360 220 2 3.58 388302235 60110 240.79 6150 6670 6150 7980 4300 6140 6459.86 1.49 -506 -561 6393 6266 6123 5996 5853 6330 6060 43 1840 500 4170 10 1 8693978 553 -14.42 0.78 12 0.69 -441.00 8186.00 11300 20240430 -43.72 5360 20241115 18.66 9520 -33.19 20250204 5610 13.37 20250409 11300 -43.72 20240430 5360 18.66 20241115 3.10 Y 039290 500 43 억 63586 N N 0 N 00 N
9 20250414 090437 57 100.00 KOSDAQ IT 서비스 N N N N N 6190 50 2 0.81 849750 138 0.55 6150 6190 6150 7980 4300 6140 6157.61 1.50 11 11 6393 6266 6123 5996 5853 6330 6060 43 1840 500 4170 10 1 8693978 538 -14.04 0.76 12 0.00 -441.00 8186.00 11300 20240430 -45.22 5360 20241115 15.49 9520 -34.98 20250204 5610 10.34 20250409 11300 -45.22 20240430 5360 15.49 20241115 3.10 Y 039290 500 43 억 64103 N N 0 N 00 N
10 20250411 160432 57 100.00 KOSDAQ IT 서비스 N N N N N 6140 40 2 0.66 149043200 24393 62.08 6100 6250 5980 7930 4270 6100 6109.55 1.50 6961 7142 6373 6236 6113 5976 5853 6175 5915 43 1830 500 4140 10 1 8693978 534 -13.92 0.75 12 0.28 -441.00 8186.00 11300 20240430 -45.66 5360 20241115 14.55 9520 -35.50 20250204 5610 9.45 20250409 11300 -45.66 20240430 5360 14.55 20241115 3.10 Y 039290 500 43 억 64012 N N 0 N 00 N
11 20250411 150436 57 100.00 KOSDAQ IT 서비스 N N N N N 6130 30 2 0.49 119116480 19499 49.62 6100 6250 5980 7930 4270 6100 6108.99 1.46 5011 5016 6373 6236 6113 5976 5853 6175 5915 43 1830 500 4140 10 1 8693978 533 -13.90 0.75 12 0.22 -441.00 8186.00 11300 20240430 -45.75 5360 20241115 14.37 9520 -35.61 20250204 5610 9.27 20250409 11300 -45.75 20240430 5360 14.37 20241115 3.10 Y 039290 500 43 억 62062 N N 0 N 00 N
12 20250411 140435 57 100.00 KOSDAQ IT 서비스 N N N N N 6140 40 2 0.66 66967900 11054 28.13 6100 6150 5980 7930 4270 6100 6057.04 1.41 3050 2491 6373 6236 6113 5976 5853 6175 5915 43 1830 500 4140 10 1 8693978 534 -13.92 0.75 12 0.13 -441.00 8186.00 11300 20240430 -45.66 5360 20241115 14.55 9520 -35.50 20250204 5610 9.45 20250409 11300 -45.66 20240430 5360 14.55 20241115 3.10 Y 039290 500 43 억 60101 N N 0 N 00 N