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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
038680/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
20250411,160430,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3960,15,2,0.38,208792695,53373,60.29,3845,3990,3845,5120,2765,3945,3911.95,3.22,0,8569,4098,4021,3878,3801,3658,4060,3840,98,1175,500,2600,5,1,19549677,774,13.24,0.74,12,0.27,299.00,5379.00,6376,20240403,-37.89,3325,20241115,19.10,4990,-20.64,20250107,3610,9.70,20250331,6300,-37.14,20240429,3385,16.99,20241115,2.19,Y,038680,500,97 억,,629398,N,N,4434,N,00,N
20250411,150433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3980,35,2,0.89,189874425,48608,54.91,3845,3985,3845,5120,2765,3945,3906.24,3.22,0,11168,4098,4021,3878,3801,3658,4060,3840,98,1175,500,2600,5,1,19549677,778,13.31,0.74,12,0.25,299.00,5379.00,6376,20240403,-37.58,3325,20241115,19.70,4990,-20.24,20250107,3610,10.25,20250331,6300,-36.83,20240429,3385,17.58,20241115,2.19,Y,038680,500,97 억,,629398,N,N,2727,N,00,N
20250411,140432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3920,-25,5,-0.63,128368975,33018,37.30,3845,3935,3845,5120,2765,3945,3887.85,3.22,0,9149,4098,4021,3878,3801,3658,4060,3840,98,1175,500,2600,5,1,19549677,766,13.11,0.73,12,0.17,299.00,5379.00,6376,20240403,-38.52,3325,20241115,17.89,4990,-21.44,20250107,3610,8.59,20250331,6300,-37.78,20240429,3385,15.81,20241115,2.19,Y,038680,500,97 억,,629398,N,N,2727,N,00,N
20250411,130433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3915,-30,5,-0.76,113501490,29224,33.01,3845,3935,3845,5120,2765,3945,3883.85,3.22,0,7701,4098,4021,3878,3801,3658,4060,3840,98,1175,500,2600,5,1,19549677,765,13.09,0.73,12,0.15,299.00,5379.00,6376,20240403,-38.60,3325,20241115,17.74,4990,-21.54,20250107,3610,8.45,20250331,6300,-37.86,20240429,3385,15.66,20241115,2.19,Y,038680,500,97 억,,629398,N,N,2727,N,00,N
20250411,120433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3905,-40,5,-1.01,100739735,25956,29.32,3845,3935,3845,5120,2765,3945,3881.17,3.22,0,5561,4098,4021,3878,3801,3658,4060,3840,98,1175,500,2600,5,1,19549677,763,13.06,0.73,12,0.13,299.00,5379.00,6376,20240403,-38.75,3325,20241115,17.44,4990,-21.74,20250107,3610,8.17,20250331,6300,-38.02,20240429,3385,15.36,20241115,2.19,Y,038680,500,97 억,,629398,N,N,2727,N,00,N
20250411,110432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3885,-60,5,-1.52,58381495,15032,16.98,3845,3935,3845,5120,2765,3945,3883.81,3.22,0,1989,4098,4021,3878,3801,3658,4060,3840,98,1175,500,2600,5,1,19549677,760,12.99,0.72,12,0.08,299.00,5379.00,6376,20240403,-39.07,3325,20241115,16.84,4990,-22.14,20250107,3610,7.62,20250331,6300,-38.33,20240429,3385,14.77,20241115,2.19,Y,038680,500,97 억,,629398,N,N,2727,N,00,N
20250411,100433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3905,-40,5,-1.01,38331135,9864,11.14,3845,3935,3845,5120,2765,3945,3885.96,3.22,0,1147,4098,4021,3878,3801,3658,4060,3840,98,1175,500,2600,5,1,19549677,763,13.06,0.73,12,0.05,299.00,5379.00,6376,20240403,-38.75,3325,20241115,17.44,4990,-21.74,20250107,3610,8.17,20250331,6300,-38.02,20240429,3385,15.36,20241115,2.19,Y,038680,500,97 억,,629398,N,N,2727,N,00,N
20250411,090436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3935,-10,5,-0.25,6600165,1706,1.93,3845,3935,3845,5120,2765,3945,3868.80,3.22,0,49,4098,4021,3878,3801,3658,4060,3840,98,1175,500,2600,5,1,19549677,769,13.16,0.73,12,0.01,299.00,5379.00,6376,20240403,-38.28,3325,20241115,18.35,4990,-21.14,20250107,3610,9.00,20250331,6300,-37.54,20240429,3385,16.25,20241115,2.19,Y,038680,500,97 억,,629398,N,N,2727,N,00,N
20250410,160431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3945,270,2,7.35,341846705,88128,128.35,3810,3955,3735,4775,2575,3675,3878.97,3.07,0,29695,3925,3800,3715,3590,3505,3757,3547,98,1100,500,2420,5,1,19549677,771,13.19,0.73,12,0.45,299.00,5379.00,6376,20240403,-38.13,3325,20241115,18.65,4990,-20.94,20250107,3610,9.28,20250331,6300,-37.38,20240429,3385,16.54,20241115,2.20,Y,038680,500,97 억,,599703,N,N,2727,N,00,N
20250410,150432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3925,250,2,6.80,327960075,84590,123.20,3810,3955,3735,4775,2575,3675,3877.05,3.07,0,29944,3925,3800,3715,3590,3505,3757,3547,98,1100,500,2420,5,1,19549677,767,13.13,0.73,12,0.43,299.00,5379.00,6376,20240403,-38.44,3325,20241115,18.05,4990,-21.34,20250107,3610,8.73,20250331,6300,-37.70,20240429,3385,15.95,20241115,2.20,Y,038680,500,97 억,,599703,N,N,6495,N,00,N
20250410,140432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3940,265,2,7.21,260727515,67497,98.30,3810,3945,3735,4775,2575,3675,3862.80,3.07,0,36543,3925,3800,3715,3590,3505,3757,3547,98,1100,500,2420,5,1,19549677,770,13.18,0.73,12,0.35,299.00,5379.00,6376,20240403,-38.21,3325,20241115,18.50,4990,-21.04,20250107,3610,9.14,20250331,6300,-37.46,20240429,3385,16.40,20241115,2.20,Y,038680,500,97 억,,599703,N,N,6495,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 20250411 160430 57 100.00 KOSDAQ IT 서비스 N N N N N 3960 15 2 0.38 208792695 53373 60.29 3845 3990 3845 5120 2765 3945 3911.95 3.22 0 8569 4098 4021 3878 3801 3658 4060 3840 98 1175 500 2600 5 1 19549677 774 13.24 0.74 12 0.27 299.00 5379.00 6376 20240403 -37.89 3325 20241115 19.10 4990 -20.64 20250107 3610 9.70 20250331 6300 -37.14 20240429 3385 16.99 20241115 2.19 Y 038680 500 97 억 629398 N N 4434 N 00 N
3 20250411 150433 57 100.00 KOSDAQ IT 서비스 N N N N N 3980 35 2 0.89 189874425 48608 54.91 3845 3985 3845 5120 2765 3945 3906.24 3.22 0 11168 4098 4021 3878 3801 3658 4060 3840 98 1175 500 2600 5 1 19549677 778 13.31 0.74 12 0.25 299.00 5379.00 6376 20240403 -37.58 3325 20241115 19.70 4990 -20.24 20250107 3610 10.25 20250331 6300 -36.83 20240429 3385 17.58 20241115 2.19 Y 038680 500 97 억 629398 N N 2727 N 00 N
4 20250411 140432 57 100.00 KOSDAQ IT 서비스 N N N N N 3920 -25 5 -0.63 128368975 33018 37.30 3845 3935 3845 5120 2765 3945 3887.85 3.22 0 9149 4098 4021 3878 3801 3658 4060 3840 98 1175 500 2600 5 1 19549677 766 13.11 0.73 12 0.17 299.00 5379.00 6376 20240403 -38.52 3325 20241115 17.89 4990 -21.44 20250107 3610 8.59 20250331 6300 -37.78 20240429 3385 15.81 20241115 2.19 Y 038680 500 97 억 629398 N N 2727 N 00 N
5 20250411 130433 57 100.00 KOSDAQ IT 서비스 N N N N N 3915 -30 5 -0.76 113501490 29224 33.01 3845 3935 3845 5120 2765 3945 3883.85 3.22 0 7701 4098 4021 3878 3801 3658 4060 3840 98 1175 500 2600 5 1 19549677 765 13.09 0.73 12 0.15 299.00 5379.00 6376 20240403 -38.60 3325 20241115 17.74 4990 -21.54 20250107 3610 8.45 20250331 6300 -37.86 20240429 3385 15.66 20241115 2.19 Y 038680 500 97 억 629398 N N 2727 N 00 N
6 20250411 120433 57 100.00 KOSDAQ IT 서비스 N N N N N 3905 -40 5 -1.01 100739735 25956 29.32 3845 3935 3845 5120 2765 3945 3881.17 3.22 0 5561 4098 4021 3878 3801 3658 4060 3840 98 1175 500 2600 5 1 19549677 763 13.06 0.73 12 0.13 299.00 5379.00 6376 20240403 -38.75 3325 20241115 17.44 4990 -21.74 20250107 3610 8.17 20250331 6300 -38.02 20240429 3385 15.36 20241115 2.19 Y 038680 500 97 억 629398 N N 2727 N 00 N
7 20250411 110432 57 100.00 KOSDAQ IT 서비스 N N N N N 3885 -60 5 -1.52 58381495 15032 16.98 3845 3935 3845 5120 2765 3945 3883.81 3.22 0 1989 4098 4021 3878 3801 3658 4060 3840 98 1175 500 2600 5 1 19549677 760 12.99 0.72 12 0.08 299.00 5379.00 6376 20240403 -39.07 3325 20241115 16.84 4990 -22.14 20250107 3610 7.62 20250331 6300 -38.33 20240429 3385 14.77 20241115 2.19 Y 038680 500 97 억 629398 N N 2727 N 00 N
8 20250411 100433 57 100.00 KOSDAQ IT 서비스 N N N N N 3905 -40 5 -1.01 38331135 9864 11.14 3845 3935 3845 5120 2765 3945 3885.96 3.22 0 1147 4098 4021 3878 3801 3658 4060 3840 98 1175 500 2600 5 1 19549677 763 13.06 0.73 12 0.05 299.00 5379.00 6376 20240403 -38.75 3325 20241115 17.44 4990 -21.74 20250107 3610 8.17 20250331 6300 -38.02 20240429 3385 15.36 20241115 2.19 Y 038680 500 97 억 629398 N N 2727 N 00 N
9 20250411 090436 57 100.00 KOSDAQ IT 서비스 N N N N N 3935 -10 5 -0.25 6600165 1706 1.93 3845 3935 3845 5120 2765 3945 3868.80 3.22 0 49 4098 4021 3878 3801 3658 4060 3840 98 1175 500 2600 5 1 19549677 769 13.16 0.73 12 0.01 299.00 5379.00 6376 20240403 -38.28 3325 20241115 18.35 4990 -21.14 20250107 3610 9.00 20250331 6300 -37.54 20240429 3385 16.25 20241115 2.19 Y 038680 500 97 억 629398 N N 2727 N 00 N
10 20250410 160431 57 100.00 KOSDAQ IT 서비스 N N N N N 3945 270 2 7.35 341846705 88128 128.35 3810 3955 3735 4775 2575 3675 3878.97 3.07 0 29695 3925 3800 3715 3590 3505 3757 3547 98 1100 500 2420 5 1 19549677 771 13.19 0.73 12 0.45 299.00 5379.00 6376 20240403 -38.13 3325 20241115 18.65 4990 -20.94 20250107 3610 9.28 20250331 6300 -37.38 20240429 3385 16.54 20241115 2.20 Y 038680 500 97 억 599703 N N 2727 N 00 N
11 20250410 150432 57 100.00 KOSDAQ IT 서비스 N N N N N 3925 250 2 6.80 327960075 84590 123.20 3810 3955 3735 4775 2575 3675 3877.05 3.07 0 29944 3925 3800 3715 3590 3505 3757 3547 98 1100 500 2420 5 1 19549677 767 13.13 0.73 12 0.43 299.00 5379.00 6376 20240403 -38.44 3325 20241115 18.05 4990 -21.34 20250107 3610 8.73 20250331 6300 -37.70 20240429 3385 15.95 20241115 2.20 Y 038680 500 97 억 599703 N N 6495 N 00 N
12 20250410 140432 57 100.00 KOSDAQ IT 서비스 N N N N N 3940 265 2 7.21 260727515 67497 98.30 3810 3945 3735 4775 2575 3675 3862.80 3.07 0 36543 3925 3800 3715 3590 3505 3757 3547 98 1100 500 2420 5 1 19549677 770 13.18 0.73 12 0.35 299.00 5379.00 6376 20240403 -38.21 3325 20241115 18.50 4990 -21.04 20250107 3610 9.14 20250331 6300 -37.46 20240429 3385 16.40 20241115 2.20 Y 038680 500 97 억 599703 N N 6495 N 00 N