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
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
20250414,160438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2600,165,2,6.78,14136914831,5315777,216.12,2580,2750,2545,3165,1705,2435,2659.46,1.80,0,-357273,2558,2496,2413,2351,2268,2527,2382,362,730,500,1750,5,1,72357508,1881,162.50,1.92,12,7.35,16.00,1355.00,4225,20240510,-38.46,1636,20240423,58.92,3730,-30.29,20250204,2060,26.21,20250407,4225,-38.46,20240510,1636,58.92,20240423,5.37,Y,039980,500,361 억,,1305950,N,N,322402,N,00,N
20250414,150440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2605,170,2,6.98,13781441329,5179124,210.57,2580,2750,2545,3165,1705,2435,2660.96,1.80,0,-372828,2558,2496,2413,2351,2268,2527,2382,362,730,500,1750,5,1,72357508,1885,162.81,1.92,12,7.16,16.00,1355.00,4225,20240510,-38.34,1636,20240423,59.23,3730,-30.16,20250204,2060,26.46,20250407,4225,-38.34,20240510,1636,59.23,20240423,5.37,Y,039980,500,361 억,,1305950,N,N,285148,N,00,N
20250414,140440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2595,160,2,6.57,13385343404,5026378,204.36,2580,2750,2545,3165,1705,2435,2663.02,1.80,0,-375694,2558,2496,2413,2351,2268,2527,2382,362,730,500,1750,5,1,72357508,1878,162.19,1.92,12,6.95,16.00,1355.00,4225,20240510,-38.58,1636,20240423,58.62,3730,-30.43,20250204,2060,25.97,20250407,4225,-38.58,20240510,1636,58.62,20240423,5.37,Y,039980,500,361 억,,1305950,N,N,285148,N,00,N
20250414,130440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2600,165,2,6.78,12818094439,4808022,195.48,2580,2750,2545,3165,1705,2435,2665.98,1.80,0,-394785,2558,2496,2413,2351,2268,2527,2382,362,730,500,1750,5,1,72357508,1881,162.50,1.92,12,6.64,16.00,1355.00,4225,20240510,-38.46,1636,20240423,58.92,3730,-30.29,20250204,2060,26.21,20250407,4225,-38.46,20240510,1636,58.92,20240423,5.37,Y,039980,500,361 억,,1305950,N,N,285148,N,00,N
20250414,120441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2640,205,2,8.42,12156582731,4555373,185.21,2580,2750,2545,3165,1705,2435,2668.63,1.80,0,-415338,2558,2496,2413,2351,2268,2527,2382,362,730,500,1750,5,1,72357508,1910,165.00,1.95,12,6.30,16.00,1355.00,4225,20240510,-37.51,1636,20240423,61.37,3730,-29.22,20250204,2060,28.16,20250407,4225,-37.51,20240510,1636,61.37,20240423,5.37,Y,039980,500,361 억,,1305950,N,N,285148,N,00,N
20250414,110438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2635,200,2,8.21,11643958775,4361311,177.32,2580,2750,2545,3165,1705,2435,2669.83,1.80,0,-393081,2558,2496,2413,2351,2268,2527,2382,362,730,500,1750,5,1,72357508,1907,164.69,1.94,12,6.03,16.00,1355.00,4225,20240510,-37.63,1636,20240423,61.06,3730,-29.36,20250204,2060,27.91,20250407,4225,-37.63,20240510,1636,61.06,20240423,5.37,Y,039980,500,361 억,,1305950,N,N,285148,N,00,N
20250414,100440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2615,180,2,7.39,9446132758,3536239,143.77,2580,2750,2545,3165,1705,2435,2671.24,1.80,0,-395228,2558,2496,2413,2351,2268,2527,2382,362,730,500,1750,5,1,72357508,1892,163.44,1.93,12,4.89,16.00,1355.00,4225,20240510,-38.11,1636,20240423,59.84,3730,-29.89,20250204,2060,26.94,20250407,4225,-38.11,20240510,1636,59.84,20240423,5.37,Y,039980,500,361 억,,1305950,N,N,285148,N,00,N
20250414,090440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2715,280,2,11.50,2243067909,849069,34.52,2580,2730,2545,3165,1705,2435,2641.80,1.80,0,51682,2558,2496,2413,2351,2268,2527,2382,362,730,500,1750,5,1,72357508,1965,169.69,2.00,12,1.17,16.00,1355.00,4225,20240510,-35.74,1636,20240423,65.95,3730,-27.21,20250204,2060,31.80,20250407,4225,-35.74,20240510,1636,65.95,20240423,5.37,Y,039980,500,361 억,,1305950,N,N,285148,N,00,N
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
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 160438 57 100.00 KOSDAQ IT 서비스 N N N N N 2600 165 2 6.78 14136914831 5315777 216.12 2580 2750 2545 3165 1705 2435 2659.46 1.80 0 -357273 2558 2496 2413 2351 2268 2527 2382 362 730 500 1750 5 1 72357508 1881 162.50 1.92 12 7.35 16.00 1355.00 4225 20240510 -38.46 1636 20240423 58.92 3730 -30.29 20250204 2060 26.21 20250407 4225 -38.46 20240510 1636 58.92 20240423 5.37 Y 039980 500 361 억 1305950 N N 322402 N 00 N
3 20250414 150440 57 100.00 KOSDAQ IT 서비스 N N N N N 2605 170 2 6.98 13781441329 5179124 210.57 2580 2750 2545 3165 1705 2435 2660.96 1.80 0 -372828 2558 2496 2413 2351 2268 2527 2382 362 730 500 1750 5 1 72357508 1885 162.81 1.92 12 7.16 16.00 1355.00 4225 20240510 -38.34 1636 20240423 59.23 3730 -30.16 20250204 2060 26.46 20250407 4225 -38.34 20240510 1636 59.23 20240423 5.37 Y 039980 500 361 억 1305950 N N 285148 N 00 N
4 20250414 140440 57 100.00 KOSDAQ IT 서비스 N N N N N 2595 160 2 6.57 13385343404 5026378 204.36 2580 2750 2545 3165 1705 2435 2663.02 1.80 0 -375694 2558 2496 2413 2351 2268 2527 2382 362 730 500 1750 5 1 72357508 1878 162.19 1.92 12 6.95 16.00 1355.00 4225 20240510 -38.58 1636 20240423 58.62 3730 -30.43 20250204 2060 25.97 20250407 4225 -38.58 20240510 1636 58.62 20240423 5.37 Y 039980 500 361 억 1305950 N N 285148 N 00 N
5 20250414 130440 57 100.00 KOSDAQ IT 서비스 N N N N N 2600 165 2 6.78 12818094439 4808022 195.48 2580 2750 2545 3165 1705 2435 2665.98 1.80 0 -394785 2558 2496 2413 2351 2268 2527 2382 362 730 500 1750 5 1 72357508 1881 162.50 1.92 12 6.64 16.00 1355.00 4225 20240510 -38.46 1636 20240423 58.92 3730 -30.29 20250204 2060 26.21 20250407 4225 -38.46 20240510 1636 58.92 20240423 5.37 Y 039980 500 361 억 1305950 N N 285148 N 00 N
6 20250414 120441 57 100.00 KOSDAQ IT 서비스 N N N N N 2640 205 2 8.42 12156582731 4555373 185.21 2580 2750 2545 3165 1705 2435 2668.63 1.80 0 -415338 2558 2496 2413 2351 2268 2527 2382 362 730 500 1750 5 1 72357508 1910 165.00 1.95 12 6.30 16.00 1355.00 4225 20240510 -37.51 1636 20240423 61.37 3730 -29.22 20250204 2060 28.16 20250407 4225 -37.51 20240510 1636 61.37 20240423 5.37 Y 039980 500 361 억 1305950 N N 285148 N 00 N
7 20250414 110438 57 100.00 KOSDAQ IT 서비스 N N N N N 2635 200 2 8.21 11643958775 4361311 177.32 2580 2750 2545 3165 1705 2435 2669.83 1.80 0 -393081 2558 2496 2413 2351 2268 2527 2382 362 730 500 1750 5 1 72357508 1907 164.69 1.94 12 6.03 16.00 1355.00 4225 20240510 -37.63 1636 20240423 61.06 3730 -29.36 20250204 2060 27.91 20250407 4225 -37.63 20240510 1636 61.06 20240423 5.37 Y 039980 500 361 억 1305950 N N 285148 N 00 N
8 20250414 100440 57 100.00 KOSDAQ IT 서비스 N N N N N 2615 180 2 7.39 9446132758 3536239 143.77 2580 2750 2545 3165 1705 2435 2671.24 1.80 0 -395228 2558 2496 2413 2351 2268 2527 2382 362 730 500 1750 5 1 72357508 1892 163.44 1.93 12 4.89 16.00 1355.00 4225 20240510 -38.11 1636 20240423 59.84 3730 -29.89 20250204 2060 26.94 20250407 4225 -38.11 20240510 1636 59.84 20240423 5.37 Y 039980 500 361 억 1305950 N N 285148 N 00 N
9 20250414 090440 57 100.00 KOSDAQ IT 서비스 N N N N N 2715 280 2 11.50 2243067909 849069 34.52 2580 2730 2545 3165 1705 2435 2641.80 1.80 0 51682 2558 2496 2413 2351 2268 2527 2382 362 730 500 1750 5 1 72357508 1965 169.69 2.00 12 1.17 16.00 1355.00 4225 20240510 -35.74 1636 20240423 65.95 3730 -27.21 20250204 2060 31.80 20250407 4225 -35.74 20240510 1636 65.95 20240423 5.37 Y 039980 500 361 억 1305950 N N 285148 N 00 N
10 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
11 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
12 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