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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2030,-65,5,-3.10,986175519,484409,90.01,2095,2165,1989,2720,1470,2095,2035.71,4.06,0,20924,2278,2186,2108,2016,1938,2232,2062,572,625,1000,1460,5,1,55328313,1123,-0.61,0.23,12,0.88,-3354.00,8648.00,3650,20240422,-44.38,1352,20250305,50.15,2425,-16.29,20250416,1352,50.15,20250305,3650,-44.38,20240422,1352,50.15,20250305,0.77,Y,038540,1000,571 억,,2244365,N,N,11734,N,00,N
20250422,150441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2035,-60,5,-2.86,918575864,451362,83.87,2095,2165,1989,2720,1470,2095,2034.99,4.06,0,10981,2278,2186,2108,2016,1938,2232,2062,572,625,1000,1460,5,1,55328313,1126,-0.61,0.24,12,0.82,-3354.00,8648.00,3650,20240422,-44.25,1352,20250305,50.52,2425,-16.08,20250416,1352,50.52,20250305,3650,-44.25,20240422,1352,50.52,20250305,0.77,Y,038540,1000,571 억,,2244365,N,N,16664,N,00,N
20250422,140441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2010,-85,5,-4.06,820991171,403231,74.93,2095,2165,1989,2720,1470,2095,2035.89,4.06,0,-10495,2278,2186,2108,2016,1938,2232,2062,572,625,1000,1460,5,1,55328313,1112,-0.60,0.23,12,0.73,-3354.00,8648.00,3650,20240422,-44.93,1352,20250305,48.67,2425,-17.11,20250416,1352,48.67,20250305,3650,-44.93,20240422,1352,48.67,20250305,0.77,Y,038540,1000,571 억,,2244365,N,N,16664,N,00,N
20250422,130439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1996,-99,5,-4.73,755812551,370692,68.88,2095,2165,1989,2720,1470,2095,2038.78,4.06,0,-27198,2278,2186,2108,2016,1938,2232,2062,572,625,1000,1460,1,1,55328313,1104,-0.60,0.23,12,0.67,-3354.00,8648.00,3650,20240422,-45.32,1352,20250305,47.63,2425,-17.69,20250416,1352,47.63,20250305,3650,-45.32,20240422,1352,47.63,20250305,0.77,Y,038540,1000,571 억,,2244365,N,N,16664,N,00,N
20250422,120440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2005,-90,5,-4.30,682420151,334061,62.07,2095,2165,1989,2720,1470,2095,2042.65,4.06,0,-23163,2278,2186,2108,2016,1938,2232,2062,572,625,1000,1460,5,1,55328313,1109,-0.60,0.23,12,0.60,-3354.00,8648.00,3650,20240422,-45.07,1352,20250305,48.30,2425,-17.32,20250416,1352,48.30,20250305,3650,-45.07,20240422,1352,48.30,20250305,0.77,Y,038540,1000,571 억,,2244365,N,N,16664,N,00,N
20250422,110440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2000,-95,5,-4.53,615724457,300656,55.87,2095,2165,1989,2720,1470,2095,2047.78,4.06,0,-7096,2278,2186,2108,2016,1938,2232,2062,572,625,1000,1460,5,1,55328313,1107,-0.60,0.23,12,0.54,-3354.00,8648.00,3650,20240422,-45.21,1352,20250305,47.93,2425,-17.53,20250416,1352,47.93,20250305,3650,-45.21,20240422,1352,47.93,20250305,0.77,Y,038540,1000,571 억,,2244365,N,N,16664,N,00,N
20250422,100440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2000,-95,5,-4.53,535315364,260526,48.41,2095,2165,1989,2720,1470,2095,2054.60,4.06,0,11760,2278,2186,2108,2016,1938,2232,2062,572,625,1000,1460,5,1,55328313,1107,-0.60,0.23,12,0.47,-3354.00,8648.00,3650,20240422,-45.21,1352,20250305,47.93,2425,-17.53,20250416,1352,47.93,20250305,3650,-45.21,20240422,1352,47.93,20250305,0.77,Y,038540,1000,571 억,,2244365,N,N,16664,N,00,N
20250422,090440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2095,0,3,0.00,130614535,61348,11.40,2095,2165,2095,2720,1470,2095,2129.62,4.06,0,5030,2278,2186,2108,2016,1938,2232,2062,572,625,1000,1460,5,1,55328313,1159,-0.62,0.24,12,0.11,-3354.00,8648.00,3650,20240422,-42.60,1352,20250305,54.96,2425,-13.61,20250416,1352,54.96,20250305,3650,-42.60,20240422,1352,54.96,20250305,0.77,Y,038540,1000,571 억,,2244365,N,N,16664,N,00,N
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
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 20250422 160433 57 100.00 KOSDAQ IT 서비스 N N N N N 2030 -65 5 -3.10 986175519 484409 90.01 2095 2165 1989 2720 1470 2095 2035.71 4.06 0 20924 2278 2186 2108 2016 1938 2232 2062 572 625 1000 1460 5 1 55328313 1123 -0.61 0.23 12 0.88 -3354.00 8648.00 3650 20240422 -44.38 1352 20250305 50.15 2425 -16.29 20250416 1352 50.15 20250305 3650 -44.38 20240422 1352 50.15 20250305 0.77 Y 038540 1000 571 억 2244365 N N 11734 N 00 N
3 20250422 150441 57 100.00 KOSDAQ IT 서비스 N N N N N 2035 -60 5 -2.86 918575864 451362 83.87 2095 2165 1989 2720 1470 2095 2034.99 4.06 0 10981 2278 2186 2108 2016 1938 2232 2062 572 625 1000 1460 5 1 55328313 1126 -0.61 0.24 12 0.82 -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 0.77 Y 038540 1000 571 억 2244365 N N 16664 N 00 N
4 20250422 140441 57 100.00 KOSDAQ IT 서비스 N N N N N 2010 -85 5 -4.06 820991171 403231 74.93 2095 2165 1989 2720 1470 2095 2035.89 4.06 0 -10495 2278 2186 2108 2016 1938 2232 2062 572 625 1000 1460 5 1 55328313 1112 -0.60 0.23 12 0.73 -3354.00 8648.00 3650 20240422 -44.93 1352 20250305 48.67 2425 -17.11 20250416 1352 48.67 20250305 3650 -44.93 20240422 1352 48.67 20250305 0.77 Y 038540 1000 571 억 2244365 N N 16664 N 00 N
5 20250422 130439 57 100.00 KOSDAQ IT 서비스 N N N N N 1996 -99 5 -4.73 755812551 370692 68.88 2095 2165 1989 2720 1470 2095 2038.78 4.06 0 -27198 2278 2186 2108 2016 1938 2232 2062 572 625 1000 1460 1 1 55328313 1104 -0.60 0.23 12 0.67 -3354.00 8648.00 3650 20240422 -45.32 1352 20250305 47.63 2425 -17.69 20250416 1352 47.63 20250305 3650 -45.32 20240422 1352 47.63 20250305 0.77 Y 038540 1000 571 억 2244365 N N 16664 N 00 N
6 20250422 120440 57 100.00 KOSDAQ IT 서비스 N N N N N 2005 -90 5 -4.30 682420151 334061 62.07 2095 2165 1989 2720 1470 2095 2042.65 4.06 0 -23163 2278 2186 2108 2016 1938 2232 2062 572 625 1000 1460 5 1 55328313 1109 -0.60 0.23 12 0.60 -3354.00 8648.00 3650 20240422 -45.07 1352 20250305 48.30 2425 -17.32 20250416 1352 48.30 20250305 3650 -45.07 20240422 1352 48.30 20250305 0.77 Y 038540 1000 571 억 2244365 N N 16664 N 00 N
7 20250422 110440 57 100.00 KOSDAQ IT 서비스 N N N N N 2000 -95 5 -4.53 615724457 300656 55.87 2095 2165 1989 2720 1470 2095 2047.78 4.06 0 -7096 2278 2186 2108 2016 1938 2232 2062 572 625 1000 1460 5 1 55328313 1107 -0.60 0.23 12 0.54 -3354.00 8648.00 3650 20240422 -45.21 1352 20250305 47.93 2425 -17.53 20250416 1352 47.93 20250305 3650 -45.21 20240422 1352 47.93 20250305 0.77 Y 038540 1000 571 억 2244365 N N 16664 N 00 N
8 20250422 100440 57 100.00 KOSDAQ IT 서비스 N N N N N 2000 -95 5 -4.53 535315364 260526 48.41 2095 2165 1989 2720 1470 2095 2054.60 4.06 0 11760 2278 2186 2108 2016 1938 2232 2062 572 625 1000 1460 5 1 55328313 1107 -0.60 0.23 12 0.47 -3354.00 8648.00 3650 20240422 -45.21 1352 20250305 47.93 2425 -17.53 20250416 1352 47.93 20250305 3650 -45.21 20240422 1352 47.93 20250305 0.77 Y 038540 1000 571 억 2244365 N N 16664 N 00 N
9 20250422 090440 57 100.00 KOSDAQ IT 서비스 N N N N N 2095 0 3 0.00 130614535 61348 11.40 2095 2165 2095 2720 1470 2095 2129.62 4.06 0 5030 2278 2186 2108 2016 1938 2232 2062 572 625 1000 1460 5 1 55328313 1159 -0.62 0.24 12 0.11 -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 0.77 Y 038540 1000 571 억 2244365 N N 16664 N 00 N
10 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
11 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
12 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