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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
038540/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1708,25,2,1.49,111403563,65429,36.04,1687,1745,1664,2185,1179,1683,1702.66,3.60,0,7215,1782,1732,1691,1641,1600,1712,1621,572,502,1000,1170,1,1,55328313,945,-0.51,0.20,12,0.12,-3354.00,8648.00,3815,20240326,-55.23,1352,20250305,26.33,1934,-11.69,20250326,1352,26.33,20250305,3755,-54.51,20240401,1352,26.33,20250305,0.89,Y,038540,1000,571 억,,1992038,N,N,0,N,00,N
20250401,150416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1732,49,2,2.91,91912893,54165,29.84,1687,1733,1664,2185,1179,1683,1696.91,3.60,0,6511,1782,1732,1691,1641,1600,1712,1621,572,502,1000,1170,1,1,55328313,958,-0.52,0.20,12,0.10,-3354.00,8648.00,3815,20240326,-54.60,1352,20250305,28.11,1934,-10.44,20250326,1352,28.11,20250305,3755,-53.87,20240401,1352,28.11,20250305,0.89,Y,038540,1000,571 억,,1992038,N,N,0,N,00,N
20250401,140415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1715,32,2,1.90,79306271,46844,25.81,1687,1721,1664,2185,1179,1683,1692.99,3.60,0,5373,1782,1732,1691,1641,1600,1712,1621,572,502,1000,1170,1,1,55328313,949,-0.51,0.20,12,0.08,-3354.00,8648.00,3815,20240326,-55.05,1352,20250305,26.85,1934,-11.32,20250326,1352,26.85,20250305,3755,-54.33,20240401,1352,26.85,20250305,0.89,Y,038540,1000,571 억,,1992038,N,N,0,N,00,N
20250401,130416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1694,11,2,0.65,41655080,24769,13.64,1687,1714,1664,2185,1179,1683,1681.74,3.60,0,1273,1782,1732,1691,1641,1600,1712,1621,572,502,1000,1170,1,1,55328313,937,-0.51,0.20,12,0.04,-3354.00,8648.00,3815,20240326,-55.60,1352,20250305,25.30,1934,-12.41,20250326,1352,25.30,20250305,3755,-54.89,20240401,1352,25.30,20250305,0.89,Y,038540,1000,571 억,,1992038,N,N,0,N,00,N
20250401,120416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1695,12,2,0.71,35511904,21137,11.64,1687,1714,1664,2185,1179,1683,1680.08,3.60,0,1263,1782,1732,1691,1641,1600,1712,1621,572,502,1000,1170,1,1,55328313,938,-0.51,0.20,12,0.04,-3354.00,8648.00,3815,20240326,-55.57,1352,20250305,25.37,1934,-12.36,20250326,1352,25.37,20250305,3755,-54.86,20240401,1352,25.37,20250305,0.89,Y,038540,1000,571 억,,1992038,N,N,0,N,00,N
20250401,110414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1685,2,2,0.12,24159378,14423,7.95,1687,1714,1664,2185,1179,1683,1675.06,3.60,0,-899,1782,1732,1691,1641,1600,1712,1621,572,502,1000,1170,1,1,55328313,932,-0.50,0.19,12,0.03,-3354.00,8648.00,3815,20240326,-55.83,1352,20250305,24.63,1934,-12.87,20250326,1352,24.63,20250305,3755,-55.13,20240401,1352,24.63,20250305,0.89,Y,038540,1000,571 억,,1992038,N,N,0,N,00,N
20250401,100409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1664,-19,5,-1.13,14821790,8826,4.86,1687,1714,1664,2185,1179,1683,1679.33,3.60,0,-2082,1782,1732,1691,1641,1600,1712,1621,572,502,1000,1170,1,1,55328313,921,-0.50,0.19,12,0.02,-3354.00,8648.00,3815,20240326,-56.38,1352,20250305,23.08,1934,-13.96,20250326,1352,23.08,20250305,3755,-55.69,20240401,1352,23.08,20250305,0.89,Y,038540,1000,571 억,,1992038,N,N,0,N,00,N
20250401,090411,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1713,30,2,1.78,475336,281,0.15,1687,1714,1687,2185,1179,1683,1691.59,3.60,0,88,1782,1732,1691,1641,1600,1712,1621,572,502,1000,1170,1,1,55328313,948,-0.51,0.20,12,0.00,-3354.00,8648.00,3815,20240326,-55.10,1352,20250305,26.70,1934,-11.43,20250326,1352,26.70,20250305,3755,-54.38,20240401,1352,26.70,20250305,0.89,Y,038540,1000,571 억,,1992038,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 20250401 160415 57 100.00 KOSDAQ IT 서비스 N N N N N 1708 25 2 1.49 111403563 65429 36.04 1687 1745 1664 2185 1179 1683 1702.66 3.60 0 7215 1782 1732 1691 1641 1600 1712 1621 572 502 1000 1170 1 1 55328313 945 -0.51 0.20 12 0.12 -3354.00 8648.00 3815 20240326 -55.23 1352 20250305 26.33 1934 -11.69 20250326 1352 26.33 20250305 3755 -54.51 20240401 1352 26.33 20250305 0.89 Y 038540 1000 571 억 1992038 N N 0 N 00 N
3 20250401 150416 57 100.00 KOSDAQ IT 서비스 N N N N N 1732 49 2 2.91 91912893 54165 29.84 1687 1733 1664 2185 1179 1683 1696.91 3.60 0 6511 1782 1732 1691 1641 1600 1712 1621 572 502 1000 1170 1 1 55328313 958 -0.52 0.20 12 0.10 -3354.00 8648.00 3815 20240326 -54.60 1352 20250305 28.11 1934 -10.44 20250326 1352 28.11 20250305 3755 -53.87 20240401 1352 28.11 20250305 0.89 Y 038540 1000 571 억 1992038 N N 0 N 00 N
4 20250401 140415 57 100.00 KOSDAQ IT 서비스 N N N N N 1715 32 2 1.90 79306271 46844 25.81 1687 1721 1664 2185 1179 1683 1692.99 3.60 0 5373 1782 1732 1691 1641 1600 1712 1621 572 502 1000 1170 1 1 55328313 949 -0.51 0.20 12 0.08 -3354.00 8648.00 3815 20240326 -55.05 1352 20250305 26.85 1934 -11.32 20250326 1352 26.85 20250305 3755 -54.33 20240401 1352 26.85 20250305 0.89 Y 038540 1000 571 억 1992038 N N 0 N 00 N
5 20250401 130416 57 100.00 KOSDAQ IT 서비스 N N N N N 1694 11 2 0.65 41655080 24769 13.64 1687 1714 1664 2185 1179 1683 1681.74 3.60 0 1273 1782 1732 1691 1641 1600 1712 1621 572 502 1000 1170 1 1 55328313 937 -0.51 0.20 12 0.04 -3354.00 8648.00 3815 20240326 -55.60 1352 20250305 25.30 1934 -12.41 20250326 1352 25.30 20250305 3755 -54.89 20240401 1352 25.30 20250305 0.89 Y 038540 1000 571 억 1992038 N N 0 N 00 N
6 20250401 120416 57 100.00 KOSDAQ IT 서비스 N N N N N 1695 12 2 0.71 35511904 21137 11.64 1687 1714 1664 2185 1179 1683 1680.08 3.60 0 1263 1782 1732 1691 1641 1600 1712 1621 572 502 1000 1170 1 1 55328313 938 -0.51 0.20 12 0.04 -3354.00 8648.00 3815 20240326 -55.57 1352 20250305 25.37 1934 -12.36 20250326 1352 25.37 20250305 3755 -54.86 20240401 1352 25.37 20250305 0.89 Y 038540 1000 571 억 1992038 N N 0 N 00 N
7 20250401 110414 57 100.00 KOSDAQ IT 서비스 N N N N N 1685 2 2 0.12 24159378 14423 7.95 1687 1714 1664 2185 1179 1683 1675.06 3.60 0 -899 1782 1732 1691 1641 1600 1712 1621 572 502 1000 1170 1 1 55328313 932 -0.50 0.19 12 0.03 -3354.00 8648.00 3815 20240326 -55.83 1352 20250305 24.63 1934 -12.87 20250326 1352 24.63 20250305 3755 -55.13 20240401 1352 24.63 20250305 0.89 Y 038540 1000 571 억 1992038 N N 0 N 00 N
8 20250401 100409 57 100.00 KOSDAQ IT 서비스 N N N N N 1664 -19 5 -1.13 14821790 8826 4.86 1687 1714 1664 2185 1179 1683 1679.33 3.60 0 -2082 1782 1732 1691 1641 1600 1712 1621 572 502 1000 1170 1 1 55328313 921 -0.50 0.19 12 0.02 -3354.00 8648.00 3815 20240326 -56.38 1352 20250305 23.08 1934 -13.96 20250326 1352 23.08 20250305 3755 -55.69 20240401 1352 23.08 20250305 0.89 Y 038540 1000 571 억 1992038 N N 0 N 00 N
9 20250401 090411 57 100.00 KOSDAQ IT 서비스 N N N N N 1713 30 2 1.78 475336 281 0.15 1687 1714 1687 2185 1179 1683 1691.59 3.60 0 88 1782 1732 1691 1641 1600 1712 1621 572 502 1000 1170 1 1 55328313 948 -0.51 0.20 12 0.00 -3354.00 8648.00 3815 20240326 -55.10 1352 20250305 26.70 1934 -11.43 20250326 1352 26.70 20250305 3755 -54.38 20240401 1352 26.70 20250305 0.89 Y 038540 1000 571 억 1992038 N N 0 N 00 N