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
038680/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
20250401,160416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3865,115,2,3.07,153405803,39994,58.67,3725,3885,3725,4875,2625,3750,3835.72,2.99,0,9293,3983,3866,3738,3621,3493,3925,3680,98,1125,500,2470,5,1,19549677,756,12.93,0.72,12,0.20,299.00,5379.00,6376,20240403,-39.38,3325,20241115,16.24,4990,-22.55,20250107,3610,7.06,20250331,6490,-40.45,20240403,3385,14.18,20241115,2.38,Y,038680,500,97 억,,584828,N,N,2302,N,00,N
20250401,150416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3855,105,2,2.80,145586213,37970,55.70,3725,3885,3725,4875,2625,3750,3834.24,2.99,0,8105,3983,3866,3738,3621,3493,3925,3680,98,1125,500,2470,5,1,19549677,754,12.89,0.72,12,0.19,299.00,5379.00,6376,20240403,-39.54,3325,20241115,15.94,4990,-22.75,20250107,3610,6.79,20250331,6490,-40.60,20240403,3385,13.88,20241115,2.38,Y,038680,500,97 억,,584828,N,N,2302,N,00,N
20250401,140416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3875,125,2,3.33,134414448,35078,51.46,3725,3885,3725,4875,2625,3750,3831.87,2.99,0,9024,3983,3866,3738,3621,3493,3925,3680,98,1125,500,2470,5,1,19549677,758,12.96,0.72,12,0.18,299.00,5379.00,6376,20240403,-39.23,3325,20241115,16.54,4990,-22.34,20250107,3610,7.34,20250331,6490,-40.29,20240403,3385,14.48,20241115,2.38,Y,038680,500,97 억,,584828,N,N,2302,N,00,N
20250401,130416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3855,105,2,2.80,117808978,30771,45.14,3725,3885,3725,4875,2625,3750,3828.57,2.99,0,6693,3983,3866,3738,3621,3493,3925,3680,98,1125,500,2470,5,1,19549677,754,12.89,0.72,12,0.16,299.00,5379.00,6376,20240403,-39.54,3325,20241115,15.94,4990,-22.75,20250107,3610,6.79,20250331,6490,-40.60,20240403,3385,13.88,20241115,2.38,Y,038680,500,97 억,,584828,N,N,2302,N,00,N
20250401,120417,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3865,115,2,3.07,106065503,27730,40.68,3725,3885,3725,4875,2625,3750,3824.94,2.99,0,6703,3983,3866,3738,3621,3493,3925,3680,98,1125,500,2470,5,1,19549677,756,12.93,0.72,12,0.14,299.00,5379.00,6376,20240403,-39.38,3325,20241115,16.24,4990,-22.55,20250107,3610,7.06,20250331,6490,-40.45,20240403,3385,14.18,20241115,2.38,Y,038680,500,97 억,,584828,N,N,2302,N,00,N
20250401,110414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3840,90,2,2.40,57174820,15097,22.15,3725,3840,3725,4875,2625,3750,3787.16,2.99,0,4491,3983,3866,3738,3621,3493,3925,3680,98,1125,500,2470,5,1,19549677,751,12.84,0.71,12,0.08,299.00,5379.00,6376,20240403,-39.77,3325,20241115,15.49,4990,-23.05,20250107,3610,6.37,20250331,6490,-40.83,20240403,3385,13.44,20241115,2.38,Y,038680,500,97 억,,584828,N,N,2302,N,00,N
20250401,100410,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3770,20,2,0.53,45329020,11979,17.57,3725,3830,3725,4875,2625,3750,3784.04,2.99,0,2054,3983,3866,3738,3621,3493,3925,3680,98,1125,500,2470,5,1,19549677,737,12.61,0.70,12,0.06,299.00,5379.00,6376,20240403,-40.87,3325,20241115,13.38,4990,-24.45,20250107,3610,4.43,20250331,6490,-41.91,20240403,3385,11.37,20241115,2.38,Y,038680,500,97 억,,584828,N,N,2302,N,00,N
20250401,090412,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3800,50,2,1.33,8081605,2154,3.16,3725,3810,3725,4875,2625,3750,3751.91,2.99,0,623,3983,3866,3738,3621,3493,3925,3680,98,1125,500,2470,5,1,19549677,743,12.71,0.71,12,0.01,299.00,5379.00,6376,20240403,-40.40,3325,20241115,14.29,4990,-23.85,20250107,3610,5.26,20250331,6490,-41.45,20240403,3385,12.26,20241115,2.38,Y,038680,500,97 억,,584828,N,N,2302,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 160416 57 100.00 KOSDAQ IT 서비스 N N N N N 3865 115 2 3.07 153405803 39994 58.67 3725 3885 3725 4875 2625 3750 3835.72 2.99 0 9293 3983 3866 3738 3621 3493 3925 3680 98 1125 500 2470 5 1 19549677 756 12.93 0.72 12 0.20 299.00 5379.00 6376 20240403 -39.38 3325 20241115 16.24 4990 -22.55 20250107 3610 7.06 20250331 6490 -40.45 20240403 3385 14.18 20241115 2.38 Y 038680 500 97 억 584828 N N 2302 N 00 N
3 20250401 150416 57 100.00 KOSDAQ IT 서비스 N N N N N 3855 105 2 2.80 145586213 37970 55.70 3725 3885 3725 4875 2625 3750 3834.24 2.99 0 8105 3983 3866 3738 3621 3493 3925 3680 98 1125 500 2470 5 1 19549677 754 12.89 0.72 12 0.19 299.00 5379.00 6376 20240403 -39.54 3325 20241115 15.94 4990 -22.75 20250107 3610 6.79 20250331 6490 -40.60 20240403 3385 13.88 20241115 2.38 Y 038680 500 97 억 584828 N N 2302 N 00 N
4 20250401 140416 57 100.00 KOSDAQ IT 서비스 N N N N N 3875 125 2 3.33 134414448 35078 51.46 3725 3885 3725 4875 2625 3750 3831.87 2.99 0 9024 3983 3866 3738 3621 3493 3925 3680 98 1125 500 2470 5 1 19549677 758 12.96 0.72 12 0.18 299.00 5379.00 6376 20240403 -39.23 3325 20241115 16.54 4990 -22.34 20250107 3610 7.34 20250331 6490 -40.29 20240403 3385 14.48 20241115 2.38 Y 038680 500 97 억 584828 N N 2302 N 00 N
5 20250401 130416 57 100.00 KOSDAQ IT 서비스 N N N N N 3855 105 2 2.80 117808978 30771 45.14 3725 3885 3725 4875 2625 3750 3828.57 2.99 0 6693 3983 3866 3738 3621 3493 3925 3680 98 1125 500 2470 5 1 19549677 754 12.89 0.72 12 0.16 299.00 5379.00 6376 20240403 -39.54 3325 20241115 15.94 4990 -22.75 20250107 3610 6.79 20250331 6490 -40.60 20240403 3385 13.88 20241115 2.38 Y 038680 500 97 억 584828 N N 2302 N 00 N
6 20250401 120417 57 100.00 KOSDAQ IT 서비스 N N N N N 3865 115 2 3.07 106065503 27730 40.68 3725 3885 3725 4875 2625 3750 3824.94 2.99 0 6703 3983 3866 3738 3621 3493 3925 3680 98 1125 500 2470 5 1 19549677 756 12.93 0.72 12 0.14 299.00 5379.00 6376 20240403 -39.38 3325 20241115 16.24 4990 -22.55 20250107 3610 7.06 20250331 6490 -40.45 20240403 3385 14.18 20241115 2.38 Y 038680 500 97 억 584828 N N 2302 N 00 N
7 20250401 110414 57 100.00 KOSDAQ IT 서비스 N N N N N 3840 90 2 2.40 57174820 15097 22.15 3725 3840 3725 4875 2625 3750 3787.16 2.99 0 4491 3983 3866 3738 3621 3493 3925 3680 98 1125 500 2470 5 1 19549677 751 12.84 0.71 12 0.08 299.00 5379.00 6376 20240403 -39.77 3325 20241115 15.49 4990 -23.05 20250107 3610 6.37 20250331 6490 -40.83 20240403 3385 13.44 20241115 2.38 Y 038680 500 97 억 584828 N N 2302 N 00 N
8 20250401 100410 57 100.00 KOSDAQ IT 서비스 N N N N N 3770 20 2 0.53 45329020 11979 17.57 3725 3830 3725 4875 2625 3750 3784.04 2.99 0 2054 3983 3866 3738 3621 3493 3925 3680 98 1125 500 2470 5 1 19549677 737 12.61 0.70 12 0.06 299.00 5379.00 6376 20240403 -40.87 3325 20241115 13.38 4990 -24.45 20250107 3610 4.43 20250331 6490 -41.91 20240403 3385 11.37 20241115 2.38 Y 038680 500 97 억 584828 N N 2302 N 00 N
9 20250401 090412 57 100.00 KOSDAQ IT 서비스 N N N N N 3800 50 2 1.33 8081605 2154 3.16 3725 3810 3725 4875 2625 3750 3751.91 2.99 0 623 3983 3866 3738 3621 3493 3925 3680 98 1125 500 2470 5 1 19549677 743 12.71 0.71 12 0.01 299.00 5379.00 6376 20240403 -40.40 3325 20241115 14.29 4990 -23.85 20250107 3610 5.26 20250331 6490 -41.45 20240403 3385 12.26 20241115 2.38 Y 038680 500 97 억 584828 N N 2302 N 00 N