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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
038540/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
20250421,160431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2095,-15,5,-0.71,1131531890,535822,65.13,2090,2200,2030,2740,1480,2110,2111.77,3.88,0,96303,2218,2164,2071,2017,1924,2183,2036,572,630,1000,1470,5,1,55328313,1159,-0.62,0.24,12,0.97,-3354.00,8648.00,3650,20240422,-42.60,1352,20250305,54.96,2425,-13.61,20250416,1352,54.96,20250305,3650,-42.60,20240422,1352,54.96,20250305,0.64,Y,038540,1000,571 억,,2148102,N,N,16664,N,00,N
20250421,150439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2120,10,2,0.47,1047137045,495728,60.26,2090,2200,2030,2740,1480,2110,2112.32,3.88,0,88763,2218,2164,2071,2017,1924,2183,2036,572,630,1000,1470,5,1,55328313,1173,-0.63,0.25,12,0.90,-3354.00,8648.00,3650,20240422,-41.92,1352,20250305,56.80,2425,-12.58,20250416,1352,56.80,20250305,3650,-41.92,20240422,1352,56.80,20250305,0.64,Y,038540,1000,571 억,,2148102,N,N,15149,N,00,N
20250421,140439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2100,-10,5,-0.47,969294129,458789,55.77,2090,2200,2030,2740,1480,2110,2112.72,3.88,0,85846,2218,2164,2071,2017,1924,2183,2036,572,630,1000,1470,5,1,55328313,1162,-0.63,0.24,12,0.83,-3354.00,8648.00,3650,20240422,-42.47,1352,20250305,55.33,2425,-13.40,20250416,1352,55.33,20250305,3650,-42.47,20240422,1352,55.33,20250305,0.64,Y,038540,1000,571 억,,2148102,N,N,15149,N,00,N
20250421,130439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2095,-15,5,-0.71,835475703,395293,48.05,2090,2200,2030,2740,1480,2110,2113.56,3.88,0,68192,2218,2164,2071,2017,1924,2183,2036,572,630,1000,1470,5,1,55328313,1159,-0.62,0.24,12,0.71,-3354.00,8648.00,3650,20240422,-42.60,1352,20250305,54.96,2425,-13.61,20250416,1352,54.96,20250305,3650,-42.60,20240422,1352,54.96,20250305,0.64,Y,038540,1000,571 억,,2148102,N,N,15149,N,00,N
20250421,120438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2100,-10,5,-0.47,792096183,374563,45.53,2090,2200,2030,2740,1480,2110,2114.72,3.88,0,59642,2218,2164,2071,2017,1924,2183,2036,572,630,1000,1470,5,1,55328313,1162,-0.63,0.24,12,0.68,-3354.00,8648.00,3650,20240422,-42.47,1352,20250305,55.33,2425,-13.40,20250416,1352,55.33,20250305,3650,-42.47,20240422,1352,55.33,20250305,0.64,Y,038540,1000,571 억,,2148102,N,N,15149,N,00,N
20250421,110439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2070,-40,5,-1.90,732466448,346034,42.06,2090,2200,2030,2740,1480,2110,2116.75,3.88,0,54564,2218,2164,2071,2017,1924,2183,2036,572,630,1000,1470,5,1,55328313,1145,-0.62,0.24,12,0.63,-3354.00,8648.00,3650,20240422,-43.29,1352,20250305,53.11,2425,-14.64,20250416,1352,53.11,20250305,3650,-43.29,20240422,1352,53.11,20250305,0.64,Y,038540,1000,571 억,,2148102,N,N,15149,N,00,N
20250421,100435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2110,0,3,0.00,653832218,308295,37.47,2090,2200,2030,2740,1480,2110,2120.80,3.88,0,42841,2218,2164,2071,2017,1924,2183,2036,572,630,1000,1470,5,1,55328313,1167,-0.63,0.24,12,0.56,-3354.00,8648.00,3650,20240422,-42.19,1352,20250305,56.07,2425,-12.99,20250416,1352,56.07,20250305,3650,-42.19,20240422,1352,56.07,20250305,0.64,Y,038540,1000,571 억,,2148102,N,N,15149,N,00,N
20250421,090449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2035,-75,5,-3.55,73208285,35499,4.31,2090,2090,2035,2740,1480,2110,2062.26,3.88,0,-4859,2218,2164,2071,2017,1924,2183,2036,572,630,1000,1470,5,1,55328313,1126,-0.61,0.24,12,0.06,-3354.00,8648.00,3650,20240422,-44.25,1352,20250305,50.52,2425,-16.08,20250416,1352,50.52,20250305,3650,-44.25,20240422,1352,50.52,20250305,0.64,Y,038540,1000,571 억,,2148102,N,N,15149,N,00,N
20250418,160431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2110,5,2,0.24,1660898761,815922,17.17,2110,2125,1978,2735,1475,2105,2035.11,3.67,0,85908,2391,2247,2106,1962,1821,2177,1892,572,630,1000,1470,5,1,55328313,1167,-0.63,0.24,12,1.47,-3354.00,8648.00,3650,20240422,-42.19,1352,20250305,56.07,2425,-12.99,20250416,1352,56.07,20250305,3650,-42.19,20240422,1352,56.07,20250305,0.68,Y,038540,1000,571 억,,2029829,N,N,15149,N,00,N
20250418,150436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2100,-5,5,-0.24,1569884356,772662,16.26,2110,2125,1978,2735,1475,2105,2031.34,3.67,0,87332,2391,2247,2106,1962,1821,2177,1892,572,630,1000,1470,5,1,55328313,1162,-0.63,0.24,12,1.40,-3354.00,8648.00,3650,20240422,-42.47,1352,20250305,55.33,2425,-13.40,20250416,1352,55.33,20250305,3650,-42.47,20240422,1352,55.33,20250305,0.68,Y,038540,1000,571 억,,2029829,N,N,7891,N,00,N
20250418,140439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2040,-65,5,-3.09,1320686172,653403,13.75,2110,2115,1978,2735,1475,2105,2020.64,3.67,0,65178,2391,2247,2106,1962,1821,2177,1892,572,630,1000,1470,5,1,55328313,1129,-0.61,0.24,12,1.18,-3354.00,8648.00,3650,20240422,-44.11,1352,20250305,50.89,2425,-15.88,20250416,1352,50.89,20250305,3650,-44.11,20240422,1352,50.89,20250305,0.68,Y,038540,1000,571 억,,2029829,N,N,7891,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 20250421 160431 57 100.00 KOSDAQ IT 서비스 N N N N N 2095 -15 5 -0.71 1131531890 535822 65.13 2090 2200 2030 2740 1480 2110 2111.77 3.88 0 96303 2218 2164 2071 2017 1924 2183 2036 572 630 1000 1470 5 1 55328313 1159 -0.62 0.24 12 0.97 -3354.00 8648.00 3650 20240422 -42.60 1352 20250305 54.96 2425 -13.61 20250416 1352 54.96 20250305 3650 -42.60 20240422 1352 54.96 20250305 0.64 Y 038540 1000 571 억 2148102 N N 16664 N 00 N
3 20250421 150439 57 100.00 KOSDAQ IT 서비스 N N N N N 2120 10 2 0.47 1047137045 495728 60.26 2090 2200 2030 2740 1480 2110 2112.32 3.88 0 88763 2218 2164 2071 2017 1924 2183 2036 572 630 1000 1470 5 1 55328313 1173 -0.63 0.25 12 0.90 -3354.00 8648.00 3650 20240422 -41.92 1352 20250305 56.80 2425 -12.58 20250416 1352 56.80 20250305 3650 -41.92 20240422 1352 56.80 20250305 0.64 Y 038540 1000 571 억 2148102 N N 15149 N 00 N
4 20250421 140439 57 100.00 KOSDAQ IT 서비스 N N N N N 2100 -10 5 -0.47 969294129 458789 55.77 2090 2200 2030 2740 1480 2110 2112.72 3.88 0 85846 2218 2164 2071 2017 1924 2183 2036 572 630 1000 1470 5 1 55328313 1162 -0.63 0.24 12 0.83 -3354.00 8648.00 3650 20240422 -42.47 1352 20250305 55.33 2425 -13.40 20250416 1352 55.33 20250305 3650 -42.47 20240422 1352 55.33 20250305 0.64 Y 038540 1000 571 억 2148102 N N 15149 N 00 N
5 20250421 130439 57 100.00 KOSDAQ IT 서비스 N N N N N 2095 -15 5 -0.71 835475703 395293 48.05 2090 2200 2030 2740 1480 2110 2113.56 3.88 0 68192 2218 2164 2071 2017 1924 2183 2036 572 630 1000 1470 5 1 55328313 1159 -0.62 0.24 12 0.71 -3354.00 8648.00 3650 20240422 -42.60 1352 20250305 54.96 2425 -13.61 20250416 1352 54.96 20250305 3650 -42.60 20240422 1352 54.96 20250305 0.64 Y 038540 1000 571 억 2148102 N N 15149 N 00 N
6 20250421 120438 57 100.00 KOSDAQ IT 서비스 N N N N N 2100 -10 5 -0.47 792096183 374563 45.53 2090 2200 2030 2740 1480 2110 2114.72 3.88 0 59642 2218 2164 2071 2017 1924 2183 2036 572 630 1000 1470 5 1 55328313 1162 -0.63 0.24 12 0.68 -3354.00 8648.00 3650 20240422 -42.47 1352 20250305 55.33 2425 -13.40 20250416 1352 55.33 20250305 3650 -42.47 20240422 1352 55.33 20250305 0.64 Y 038540 1000 571 억 2148102 N N 15149 N 00 N
7 20250421 110439 57 100.00 KOSDAQ IT 서비스 N N N N N 2070 -40 5 -1.90 732466448 346034 42.06 2090 2200 2030 2740 1480 2110 2116.75 3.88 0 54564 2218 2164 2071 2017 1924 2183 2036 572 630 1000 1470 5 1 55328313 1145 -0.62 0.24 12 0.63 -3354.00 8648.00 3650 20240422 -43.29 1352 20250305 53.11 2425 -14.64 20250416 1352 53.11 20250305 3650 -43.29 20240422 1352 53.11 20250305 0.64 Y 038540 1000 571 억 2148102 N N 15149 N 00 N
8 20250421 100435 57 100.00 KOSDAQ IT 서비스 N N N N N 2110 0 3 0.00 653832218 308295 37.47 2090 2200 2030 2740 1480 2110 2120.80 3.88 0 42841 2218 2164 2071 2017 1924 2183 2036 572 630 1000 1470 5 1 55328313 1167 -0.63 0.24 12 0.56 -3354.00 8648.00 3650 20240422 -42.19 1352 20250305 56.07 2425 -12.99 20250416 1352 56.07 20250305 3650 -42.19 20240422 1352 56.07 20250305 0.64 Y 038540 1000 571 억 2148102 N N 15149 N 00 N
9 20250421 090449 57 100.00 KOSDAQ IT 서비스 N N N N N 2035 -75 5 -3.55 73208285 35499 4.31 2090 2090 2035 2740 1480 2110 2062.26 3.88 0 -4859 2218 2164 2071 2017 1924 2183 2036 572 630 1000 1470 5 1 55328313 1126 -0.61 0.24 12 0.06 -3354.00 8648.00 3650 20240422 -44.25 1352 20250305 50.52 2425 -16.08 20250416 1352 50.52 20250305 3650 -44.25 20240422 1352 50.52 20250305 0.64 Y 038540 1000 571 억 2148102 N N 15149 N 00 N
10 20250418 160431 57 100.00 KOSDAQ IT 서비스 N N N N N 2110 5 2 0.24 1660898761 815922 17.17 2110 2125 1978 2735 1475 2105 2035.11 3.67 0 85908 2391 2247 2106 1962 1821 2177 1892 572 630 1000 1470 5 1 55328313 1167 -0.63 0.24 12 1.47 -3354.00 8648.00 3650 20240422 -42.19 1352 20250305 56.07 2425 -12.99 20250416 1352 56.07 20250305 3650 -42.19 20240422 1352 56.07 20250305 0.68 Y 038540 1000 571 억 2029829 N N 15149 N 00 N
11 20250418 150436 57 100.00 KOSDAQ IT 서비스 N N N N N 2100 -5 5 -0.24 1569884356 772662 16.26 2110 2125 1978 2735 1475 2105 2031.34 3.67 0 87332 2391 2247 2106 1962 1821 2177 1892 572 630 1000 1470 5 1 55328313 1162 -0.63 0.24 12 1.40 -3354.00 8648.00 3650 20240422 -42.47 1352 20250305 55.33 2425 -13.40 20250416 1352 55.33 20250305 3650 -42.47 20240422 1352 55.33 20250305 0.68 Y 038540 1000 571 억 2029829 N N 7891 N 00 N
12 20250418 140439 57 100.00 KOSDAQ IT 서비스 N N N N N 2040 -65 5 -3.09 1320686172 653403 13.75 2110 2115 1978 2735 1475 2105 2020.64 3.67 0 65178 2391 2247 2106 1962 1821 2177 1892 572 630 1000 1470 5 1 55328313 1129 -0.61 0.24 12 1.18 -3354.00 8648.00 3650 20240422 -44.11 1352 20250305 50.89 2425 -15.88 20250416 1352 50.89 20250305 3650 -44.11 20240422 1352 50.89 20250305 0.68 Y 038540 1000 571 억 2029829 N N 7891 N 00 N