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
039310/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,1550,-12,5,-0.77,53198692,34644,560.67,1525,1561,1515,2030,1094,1562,1535.57,2.57,0,-303,1615,1588,1548,1521,1481,1568,1501,91,468,500,1090,1,1,18121667,281,15.50,0.28,12,0.19,100.00,5635.00,2120,20240521,-26.89,1366,20241209,13.47,1930,-19.69,20250203,1485,4.38,20250409,2120,-26.89,20240521,1366,13.47,20241209,0.01,Y,039310,500,90 억,,466587,N,N,0,N,00,N
20250414,150437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1558,-4,5,-0.26,52946020,34481,558.04,1525,1561,1515,2030,1094,1562,1535.51,2.57,0,-277,1615,1588,1548,1521,1481,1568,1501,91,468,500,1090,1,1,18121667,282,15.58,0.28,12,0.19,100.00,5635.00,2120,20240521,-26.51,1366,20241209,14.06,1930,-19.27,20250203,1485,4.92,20250409,2120,-26.51,20240521,1366,14.06,20241209,0.01,Y,039310,500,90 억,,466587,N,N,0,N,00,N
20250414,140436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1558,-4,5,-0.26,52910186,34458,557.66,1525,1561,1515,2030,1094,1562,1535.50,2.57,0,-289,1615,1588,1548,1521,1481,1568,1501,91,468,500,1090,1,1,18121667,282,15.58,0.28,12,0.19,100.00,5635.00,2120,20240521,-26.51,1366,20241209,14.06,1930,-19.27,20250203,1485,4.92,20250409,2120,-26.51,20240521,1366,14.06,20241209,0.01,Y,039310,500,90 억,,466587,N,N,0,N,00,N
20250414,130437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1546,-16,5,-1.02,46488595,30295,490.29,1525,1561,1515,2030,1094,1562,1534.53,2.57,0,466,1615,1588,1548,1521,1481,1568,1501,91,468,500,1090,1,1,18121667,280,15.46,0.27,12,0.17,100.00,5635.00,2120,20240521,-27.08,1366,20241209,13.18,1930,-19.90,20250203,1485,4.11,20250409,2120,-27.08,20240521,1366,13.18,20241209,0.01,Y,039310,500,90 억,,466587,N,N,0,N,00,N
20250414,120438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1544,-18,5,-1.15,29508122,19267,311.81,1525,1561,1515,2030,1094,1562,1531.54,2.57,0,1269,1615,1588,1548,1521,1481,1568,1501,91,468,500,1090,1,1,18121667,280,15.44,0.27,12,0.11,100.00,5635.00,2120,20240521,-27.17,1366,20241209,13.03,1930,-20.00,20250203,1485,3.97,20250409,2120,-27.17,20240521,1366,13.03,20241209,0.01,Y,039310,500,90 억,,466587,N,N,0,N,00,N
20250414,110435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1546,-16,5,-1.02,27306201,17832,288.59,1525,1561,1515,2030,1094,1562,1531.30,2.57,0,1257,1615,1588,1548,1521,1481,1568,1501,91,468,500,1090,1,1,18121667,280,15.46,0.27,12,0.10,100.00,5635.00,2120,20240521,-27.08,1366,20241209,13.18,1930,-19.90,20250203,1485,4.11,20250409,2120,-27.08,20240521,1366,13.18,20241209,0.01,Y,039310,500,90 억,,466587,N,N,0,N,00,N
20250414,100437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1534,-28,5,-1.79,19206223,12542,202.98,1525,1561,1515,2030,1094,1562,1531.35,2.57,0,562,1615,1588,1548,1521,1481,1568,1501,91,468,500,1090,1,1,18121667,278,15.34,0.27,12,0.07,100.00,5635.00,2120,20240521,-27.64,1366,20241209,12.30,1930,-20.52,20250203,1485,3.30,20250409,2120,-27.64,20240521,1366,12.30,20241209,0.01,Y,039310,500,90 억,,466587,N,N,0,N,00,N
20250414,090437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1557,-5,5,-0.32,468305,301,4.87,1525,1557,1525,2030,1094,1562,1555.83,2.57,0,0,1615,1588,1548,1521,1481,1568,1501,91,468,500,1090,1,1,18121667,282,15.57,0.28,12,0.00,100.00,5635.00,2120,20240521,-26.56,1366,20241209,13.98,1930,-19.33,20250203,1485,4.85,20250409,2120,-26.56,20240521,1366,13.98,20241209,0.01,Y,039310,500,90 억,,466587,N,N,0,N,00,N
20250411,160432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1562,7,2,0.45,9573034,6179,56.38,1565,1575,1508,2020,1089,1555,1549.29,2.57,0,10,1580,1567,1546,1533,1512,1574,1540,91,465,500,1080,1,1,18121667,283,15.62,0.28,12,0.03,100.00,5635.00,2120,20240521,-26.32,1366,20241209,14.35,1930,-19.07,20250203,1485,5.19,20250409,2120,-26.32,20240521,1366,14.35,20241209,0.01,Y,039310,500,90 억,,466577,N,N,0,N,00,N
20250411,150436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1561,6,2,0.39,9305932,6008,54.82,1565,1575,1508,2020,1089,1555,1548.92,2.57,0,75,1580,1567,1546,1533,1512,1574,1540,91,465,500,1080,1,1,18121667,283,15.61,0.28,12,0.03,100.00,5635.00,2120,20240521,-26.37,1366,20241209,14.28,1930,-19.12,20250203,1485,5.12,20250409,2120,-26.37,20240521,1366,14.28,20241209,0.01,Y,039310,500,90 억,,466577,N,N,0,N,00,N
20250411,140435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1564,9,2,0.58,7773022,5027,45.87,1565,1575,1508,2020,1089,1555,1546.25,2.57,0,67,1580,1567,1546,1533,1512,1574,1540,91,465,500,1080,1,1,18121667,283,15.64,0.28,12,0.03,100.00,5635.00,2120,20240521,-26.23,1366,20241209,14.49,1930,-18.96,20250203,1485,5.32,20250409,2120,-26.23,20240521,1366,14.49,20241209,0.01,Y,039310,500,90 억,,466577,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 1550 -12 5 -0.77 53198692 34644 560.67 1525 1561 1515 2030 1094 1562 1535.57 2.57 0 -303 1615 1588 1548 1521 1481 1568 1501 91 468 500 1090 1 1 18121667 281 15.50 0.28 12 0.19 100.00 5635.00 2120 20240521 -26.89 1366 20241209 13.47 1930 -19.69 20250203 1485 4.38 20250409 2120 -26.89 20240521 1366 13.47 20241209 0.01 Y 039310 500 90 억 466587 N N 0 N 00 N
3 20250414 150437 57 100.00 KOSDAQ IT 서비스 N N N N N 1558 -4 5 -0.26 52946020 34481 558.04 1525 1561 1515 2030 1094 1562 1535.51 2.57 0 -277 1615 1588 1548 1521 1481 1568 1501 91 468 500 1090 1 1 18121667 282 15.58 0.28 12 0.19 100.00 5635.00 2120 20240521 -26.51 1366 20241209 14.06 1930 -19.27 20250203 1485 4.92 20250409 2120 -26.51 20240521 1366 14.06 20241209 0.01 Y 039310 500 90 억 466587 N N 0 N 00 N
4 20250414 140436 57 100.00 KOSDAQ IT 서비스 N N N N N 1558 -4 5 -0.26 52910186 34458 557.66 1525 1561 1515 2030 1094 1562 1535.50 2.57 0 -289 1615 1588 1548 1521 1481 1568 1501 91 468 500 1090 1 1 18121667 282 15.58 0.28 12 0.19 100.00 5635.00 2120 20240521 -26.51 1366 20241209 14.06 1930 -19.27 20250203 1485 4.92 20250409 2120 -26.51 20240521 1366 14.06 20241209 0.01 Y 039310 500 90 억 466587 N N 0 N 00 N
5 20250414 130437 57 100.00 KOSDAQ IT 서비스 N N N N N 1546 -16 5 -1.02 46488595 30295 490.29 1525 1561 1515 2030 1094 1562 1534.53 2.57 0 466 1615 1588 1548 1521 1481 1568 1501 91 468 500 1090 1 1 18121667 280 15.46 0.27 12 0.17 100.00 5635.00 2120 20240521 -27.08 1366 20241209 13.18 1930 -19.90 20250203 1485 4.11 20250409 2120 -27.08 20240521 1366 13.18 20241209 0.01 Y 039310 500 90 억 466587 N N 0 N 00 N
6 20250414 120438 57 100.00 KOSDAQ IT 서비스 N N N N N 1544 -18 5 -1.15 29508122 19267 311.81 1525 1561 1515 2030 1094 1562 1531.54 2.57 0 1269 1615 1588 1548 1521 1481 1568 1501 91 468 500 1090 1 1 18121667 280 15.44 0.27 12 0.11 100.00 5635.00 2120 20240521 -27.17 1366 20241209 13.03 1930 -20.00 20250203 1485 3.97 20250409 2120 -27.17 20240521 1366 13.03 20241209 0.01 Y 039310 500 90 억 466587 N N 0 N 00 N
7 20250414 110435 57 100.00 KOSDAQ IT 서비스 N N N N N 1546 -16 5 -1.02 27306201 17832 288.59 1525 1561 1515 2030 1094 1562 1531.30 2.57 0 1257 1615 1588 1548 1521 1481 1568 1501 91 468 500 1090 1 1 18121667 280 15.46 0.27 12 0.10 100.00 5635.00 2120 20240521 -27.08 1366 20241209 13.18 1930 -19.90 20250203 1485 4.11 20250409 2120 -27.08 20240521 1366 13.18 20241209 0.01 Y 039310 500 90 억 466587 N N 0 N 00 N
8 20250414 100437 57 100.00 KOSDAQ IT 서비스 N N N N N 1534 -28 5 -1.79 19206223 12542 202.98 1525 1561 1515 2030 1094 1562 1531.35 2.57 0 562 1615 1588 1548 1521 1481 1568 1501 91 468 500 1090 1 1 18121667 278 15.34 0.27 12 0.07 100.00 5635.00 2120 20240521 -27.64 1366 20241209 12.30 1930 -20.52 20250203 1485 3.30 20250409 2120 -27.64 20240521 1366 12.30 20241209 0.01 Y 039310 500 90 억 466587 N N 0 N 00 N
9 20250414 090437 57 100.00 KOSDAQ IT 서비스 N N N N N 1557 -5 5 -0.32 468305 301 4.87 1525 1557 1525 2030 1094 1562 1555.83 2.57 0 0 1615 1588 1548 1521 1481 1568 1501 91 468 500 1090 1 1 18121667 282 15.57 0.28 12 0.00 100.00 5635.00 2120 20240521 -26.56 1366 20241209 13.98 1930 -19.33 20250203 1485 4.85 20250409 2120 -26.56 20240521 1366 13.98 20241209 0.01 Y 039310 500 90 억 466587 N N 0 N 00 N
10 20250411 160432 57 100.00 KOSDAQ IT 서비스 N N N N N 1562 7 2 0.45 9573034 6179 56.38 1565 1575 1508 2020 1089 1555 1549.29 2.57 0 10 1580 1567 1546 1533 1512 1574 1540 91 465 500 1080 1 1 18121667 283 15.62 0.28 12 0.03 100.00 5635.00 2120 20240521 -26.32 1366 20241209 14.35 1930 -19.07 20250203 1485 5.19 20250409 2120 -26.32 20240521 1366 14.35 20241209 0.01 Y 039310 500 90 억 466577 N N 0 N 00 N
11 20250411 150436 57 100.00 KOSDAQ IT 서비스 N N N N N 1561 6 2 0.39 9305932 6008 54.82 1565 1575 1508 2020 1089 1555 1548.92 2.57 0 75 1580 1567 1546 1533 1512 1574 1540 91 465 500 1080 1 1 18121667 283 15.61 0.28 12 0.03 100.00 5635.00 2120 20240521 -26.37 1366 20241209 14.28 1930 -19.12 20250203 1485 5.12 20250409 2120 -26.37 20240521 1366 14.28 20241209 0.01 Y 039310 500 90 억 466577 N N 0 N 00 N
12 20250411 140435 57 100.00 KOSDAQ IT 서비스 N N N N N 1564 9 2 0.58 7773022 5027 45.87 1565 1575 1508 2020 1089 1555 1546.25 2.57 0 67 1580 1567 1546 1533 1512 1574 1540 91 465 500 1080 1 1 18121667 283 15.64 0.28 12 0.03 100.00 5635.00 2120 20240521 -26.23 1366 20241209 14.49 1930 -18.96 20250203 1485 5.32 20250409 2120 -26.23 20240521 1366 14.49 20241209 0.01 Y 039310 500 90 억 466577 N N 0 N 00 N