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
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
20250414,160431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1899,-1,5,-0.05,154409750,81030,239.94,1884,1941,1880,2470,1330,1900,1905.59,3.39,0,2201,1946,1922,1886,1862,1826,1935,1875,572,570,1000,1330,1,1,55328313,1051,-0.57,0.22,12,0.15,-3354.00,8648.00,3670,20240402,-48.26,1352,20250305,40.46,1981,-4.14,20250409,1352,40.46,20250305,3650,-47.97,20240422,1352,40.46,20250305,0.68,Y,038540,1000,571 억,,1874351,N,N,0,N,00,N
20250414,150434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1894,-6,5,-0.32,148935832,78143,231.39,1884,1941,1880,2470,1330,1900,1905.94,3.39,0,3454,1946,1922,1886,1862,1826,1935,1875,572,570,1000,1330,1,1,55328313,1048,-0.56,0.22,12,0.14,-3354.00,8648.00,3670,20240402,-48.39,1352,20250305,40.09,1981,-4.39,20250409,1352,40.09,20250305,3650,-48.11,20240422,1352,40.09,20250305,0.68,Y,038540,1000,571 억,,1874351,N,N,0,N,00,N
20250414,140433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1907,7,2,0.37,107852560,56490,167.27,1884,1941,1880,2470,1330,1900,1909.23,3.39,0,16402,1946,1922,1886,1862,1826,1935,1875,572,570,1000,1330,1,1,55328313,1055,-0.57,0.22,12,0.10,-3354.00,8648.00,3670,20240402,-48.04,1352,20250305,41.05,1981,-3.74,20250409,1352,41.05,20250305,3650,-47.75,20240422,1352,41.05,20250305,0.68,Y,038540,1000,571 억,,1874351,N,N,0,N,00,N
20250414,130433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1922,22,2,1.16,99319637,52039,154.09,1884,1941,1880,2470,1330,1900,1908.56,3.39,0,18111,1946,1922,1886,1862,1826,1935,1875,572,570,1000,1330,1,1,55328313,1063,-0.57,0.22,12,0.09,-3354.00,8648.00,3670,20240402,-47.63,1352,20250305,42.16,1981,-2.98,20250409,1352,42.16,20250305,3650,-47.34,20240422,1352,42.16,20250305,0.68,Y,038540,1000,571 억,,1874351,N,N,0,N,00,N
20250414,120434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1917,17,2,0.89,67972992,35790,105.98,1884,1923,1880,2470,1330,1900,1899.22,3.39,0,11165,1946,1922,1886,1862,1826,1935,1875,572,570,1000,1330,1,1,55328313,1061,-0.57,0.22,12,0.06,-3354.00,8648.00,3670,20240402,-47.77,1352,20250305,41.79,1981,-3.23,20250409,1352,41.79,20250305,3650,-47.48,20240422,1352,41.79,20250305,0.68,Y,038540,1000,571 억,,1874351,N,N,0,N,00,N
20250414,110432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1915,15,2,0.79,58995703,31100,92.09,1884,1923,1880,2470,1330,1900,1896.97,3.39,0,10566,1946,1922,1886,1862,1826,1935,1875,572,570,1000,1330,1,1,55328313,1060,-0.57,0.22,12,0.06,-3354.00,8648.00,3670,20240402,-47.82,1352,20250305,41.64,1981,-3.33,20250409,1352,41.64,20250305,3650,-47.53,20240422,1352,41.64,20250305,0.68,Y,038540,1000,571 억,,1874351,N,N,0,N,00,N
20250414,100433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1890,-10,5,-0.53,38232546,20209,59.84,1884,1918,1880,2470,1330,1900,1891.86,3.39,0,2827,1946,1922,1886,1862,1826,1935,1875,572,570,1000,1330,1,1,55328313,1046,-0.56,0.22,12,0.04,-3354.00,8648.00,3670,20240402,-48.50,1352,20250305,39.79,1981,-4.59,20250409,1352,39.79,20250305,3650,-48.22,20240422,1352,39.79,20250305,0.68,Y,038540,1000,571 억,,1874351,N,N,0,N,00,N
20250414,090434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1917,17,2,0.89,697149,366,1.08,1884,1918,1884,2470,1330,1900,1904.78,3.39,0,52,1946,1922,1886,1862,1826,1935,1875,572,570,1000,1330,1,1,55328313,1061,-0.57,0.22,12,0.00,-3354.00,8648.00,3670,20240402,-47.77,1352,20250305,41.79,1981,-3.23,20250409,1352,41.79,20250305,3650,-47.48,20240422,1352,41.79,20250305,0.68,Y,038540,1000,571 억,,1874351,N,N,0,N,00,N
20250411,160429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1900,2,2,0.11,63676206,33771,60.14,1888,1910,1850,2465,1329,1898,1885.52,3.40,0,-4418,1999,1948,1918,1867,1837,1933,1852,572,567,1000,1320,1,1,55328313,1051,-0.57,0.22,12,0.06,-3354.00,8648.00,3755,20240401,-49.40,1352,20250305,40.53,1981,-4.09,20250409,1352,40.53,20250305,3650,-47.95,20240422,1352,40.53,20250305,0.69,Y,038540,1000,571 억,,1878689,N,N,0,N,00,N
20250411,150432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1887,-11,5,-0.58,53514538,28401,50.58,1888,1910,1850,2465,1329,1898,1884.25,3.40,0,-3616,1999,1948,1918,1867,1837,1933,1852,572,567,1000,1320,1,1,55328313,1044,-0.56,0.22,12,0.05,-3354.00,8648.00,3755,20240401,-49.75,1352,20250305,39.57,1981,-4.75,20250409,1352,39.57,20250305,3650,-48.30,20240422,1352,39.57,20250305,0.69,Y,038540,1000,571 억,,1878689,N,N,0,N,00,N
20250411,140432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1898,0,3,0.00,48131262,25557,45.51,1888,1910,1850,2465,1329,1898,1883.29,3.40,0,-2918,1999,1948,1918,1867,1837,1933,1852,572,567,1000,1320,1,1,55328313,1050,-0.57,0.22,12,0.05,-3354.00,8648.00,3755,20240401,-49.45,1352,20250305,40.38,1981,-4.19,20250409,1352,40.38,20250305,3650,-48.00,20240422,1352,40.38,20250305,0.69,Y,038540,1000,571 억,,1878689,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 160431 57 100.00 KOSDAQ IT 서비스 N N N N N 1899 -1 5 -0.05 154409750 81030 239.94 1884 1941 1880 2470 1330 1900 1905.59 3.39 0 2201 1946 1922 1886 1862 1826 1935 1875 572 570 1000 1330 1 1 55328313 1051 -0.57 0.22 12 0.15 -3354.00 8648.00 3670 20240402 -48.26 1352 20250305 40.46 1981 -4.14 20250409 1352 40.46 20250305 3650 -47.97 20240422 1352 40.46 20250305 0.68 Y 038540 1000 571 억 1874351 N N 0 N 00 N
3 20250414 150434 57 100.00 KOSDAQ IT 서비스 N N N N N 1894 -6 5 -0.32 148935832 78143 231.39 1884 1941 1880 2470 1330 1900 1905.94 3.39 0 3454 1946 1922 1886 1862 1826 1935 1875 572 570 1000 1330 1 1 55328313 1048 -0.56 0.22 12 0.14 -3354.00 8648.00 3670 20240402 -48.39 1352 20250305 40.09 1981 -4.39 20250409 1352 40.09 20250305 3650 -48.11 20240422 1352 40.09 20250305 0.68 Y 038540 1000 571 억 1874351 N N 0 N 00 N
4 20250414 140433 57 100.00 KOSDAQ IT 서비스 N N N N N 1907 7 2 0.37 107852560 56490 167.27 1884 1941 1880 2470 1330 1900 1909.23 3.39 0 16402 1946 1922 1886 1862 1826 1935 1875 572 570 1000 1330 1 1 55328313 1055 -0.57 0.22 12 0.10 -3354.00 8648.00 3670 20240402 -48.04 1352 20250305 41.05 1981 -3.74 20250409 1352 41.05 20250305 3650 -47.75 20240422 1352 41.05 20250305 0.68 Y 038540 1000 571 억 1874351 N N 0 N 00 N
5 20250414 130433 57 100.00 KOSDAQ IT 서비스 N N N N N 1922 22 2 1.16 99319637 52039 154.09 1884 1941 1880 2470 1330 1900 1908.56 3.39 0 18111 1946 1922 1886 1862 1826 1935 1875 572 570 1000 1330 1 1 55328313 1063 -0.57 0.22 12 0.09 -3354.00 8648.00 3670 20240402 -47.63 1352 20250305 42.16 1981 -2.98 20250409 1352 42.16 20250305 3650 -47.34 20240422 1352 42.16 20250305 0.68 Y 038540 1000 571 억 1874351 N N 0 N 00 N
6 20250414 120434 57 100.00 KOSDAQ IT 서비스 N N N N N 1917 17 2 0.89 67972992 35790 105.98 1884 1923 1880 2470 1330 1900 1899.22 3.39 0 11165 1946 1922 1886 1862 1826 1935 1875 572 570 1000 1330 1 1 55328313 1061 -0.57 0.22 12 0.06 -3354.00 8648.00 3670 20240402 -47.77 1352 20250305 41.79 1981 -3.23 20250409 1352 41.79 20250305 3650 -47.48 20240422 1352 41.79 20250305 0.68 Y 038540 1000 571 억 1874351 N N 0 N 00 N
7 20250414 110432 57 100.00 KOSDAQ IT 서비스 N N N N N 1915 15 2 0.79 58995703 31100 92.09 1884 1923 1880 2470 1330 1900 1896.97 3.39 0 10566 1946 1922 1886 1862 1826 1935 1875 572 570 1000 1330 1 1 55328313 1060 -0.57 0.22 12 0.06 -3354.00 8648.00 3670 20240402 -47.82 1352 20250305 41.64 1981 -3.33 20250409 1352 41.64 20250305 3650 -47.53 20240422 1352 41.64 20250305 0.68 Y 038540 1000 571 억 1874351 N N 0 N 00 N
8 20250414 100433 57 100.00 KOSDAQ IT 서비스 N N N N N 1890 -10 5 -0.53 38232546 20209 59.84 1884 1918 1880 2470 1330 1900 1891.86 3.39 0 2827 1946 1922 1886 1862 1826 1935 1875 572 570 1000 1330 1 1 55328313 1046 -0.56 0.22 12 0.04 -3354.00 8648.00 3670 20240402 -48.50 1352 20250305 39.79 1981 -4.59 20250409 1352 39.79 20250305 3650 -48.22 20240422 1352 39.79 20250305 0.68 Y 038540 1000 571 억 1874351 N N 0 N 00 N
9 20250414 090434 57 100.00 KOSDAQ IT 서비스 N N N N N 1917 17 2 0.89 697149 366 1.08 1884 1918 1884 2470 1330 1900 1904.78 3.39 0 52 1946 1922 1886 1862 1826 1935 1875 572 570 1000 1330 1 1 55328313 1061 -0.57 0.22 12 0.00 -3354.00 8648.00 3670 20240402 -47.77 1352 20250305 41.79 1981 -3.23 20250409 1352 41.79 20250305 3650 -47.48 20240422 1352 41.79 20250305 0.68 Y 038540 1000 571 억 1874351 N N 0 N 00 N
10 20250411 160429 57 100.00 KOSDAQ IT 서비스 N N N N N 1900 2 2 0.11 63676206 33771 60.14 1888 1910 1850 2465 1329 1898 1885.52 3.40 0 -4418 1999 1948 1918 1867 1837 1933 1852 572 567 1000 1320 1 1 55328313 1051 -0.57 0.22 12 0.06 -3354.00 8648.00 3755 20240401 -49.40 1352 20250305 40.53 1981 -4.09 20250409 1352 40.53 20250305 3650 -47.95 20240422 1352 40.53 20250305 0.69 Y 038540 1000 571 억 1878689 N N 0 N 00 N
11 20250411 150432 57 100.00 KOSDAQ IT 서비스 N N N N N 1887 -11 5 -0.58 53514538 28401 50.58 1888 1910 1850 2465 1329 1898 1884.25 3.40 0 -3616 1999 1948 1918 1867 1837 1933 1852 572 567 1000 1320 1 1 55328313 1044 -0.56 0.22 12 0.05 -3354.00 8648.00 3755 20240401 -49.75 1352 20250305 39.57 1981 -4.75 20250409 1352 39.57 20250305 3650 -48.30 20240422 1352 39.57 20250305 0.69 Y 038540 1000 571 억 1878689 N N 0 N 00 N
12 20250411 140432 57 100.00 KOSDAQ IT 서비스 N N N N N 1898 0 3 0.00 48131262 25557 45.51 1888 1910 1850 2465 1329 1898 1883.29 3.40 0 -2918 1999 1948 1918 1867 1837 1933 1852 572 567 1000 1320 1 1 55328313 1050 -0.57 0.22 12 0.05 -3354.00 8648.00 3755 20240401 -49.45 1352 20250305 40.38 1981 -4.19 20250409 1352 40.38 20250305 3650 -48.00 20240422 1352 40.38 20250305 0.69 Y 038540 1000 571 억 1878689 N N 0 N 00 N