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
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
20250422,160434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4365,-75,5,-1.69,54366668338,11222488,3080.01,4440,5320,4300,5770,3110,4440,4844.91,3.49,0,-142718,4646,4542,4341,4237,4036,4595,4290,100,1330,500,2930,5,1,19912642,869,14.60,0.81,12,56.36,299.00,5379.00,6189,20240429,-29.47,3325,20241115,31.28,5320,-17.95,20250422,3610,20.91,20250331,6300,-30.71,20240429,3385,28.95,20241115,2.02,Y,038680,500,99 억,,695136,N,N,26690,N,00,N
20250422,150442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4395,-45,5,-1.01,53390494599,11000187,3019.00,4440,5320,4300,5770,3110,4440,4853.65,3.49,0,-167823,4646,4542,4341,4237,4036,4595,4290,100,1330,500,2930,5,1,19912642,875,14.70,0.82,12,55.24,299.00,5379.00,6189,20240429,-28.99,3325,20241115,32.18,5320,-17.39,20250422,3610,21.75,20250331,6300,-30.24,20240429,3385,29.84,20241115,2.02,Y,038680,500,99 억,,695136,N,N,3977,N,00,N
20250422,140441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4685,245,2,5.52,16024142237,3381546,928.07,4440,4930,4300,5770,3110,4440,4738.82,3.49,0,-93398,4646,4542,4341,4237,4036,4595,4290,100,1330,500,2930,5,1,19912642,933,15.67,0.87,12,16.98,299.00,5379.00,6189,20240429,-24.30,3325,20241115,40.90,4990,-6.11,20250107,3610,29.78,20250331,6300,-25.63,20240429,3385,38.40,20241115,2.02,Y,038680,500,99 억,,695136,N,N,3977,N,00,N
20250422,130440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4550,110,2,2.48,1951885430,437109,119.96,4440,4580,4300,5770,3110,4440,4465.52,3.49,0,-35088,4646,4542,4341,4237,4036,4595,4290,100,1330,500,2930,5,1,19912642,906,15.22,0.85,12,2.20,299.00,5379.00,6189,20240429,-26.48,3325,20241115,36.84,4990,-8.82,20250107,3610,26.04,20250331,6300,-27.78,20240429,3385,34.42,20241115,2.02,Y,038680,500,99 억,,695136,N,N,3977,N,00,N
20250422,120441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4430,-10,5,-0.23,791587180,181385,49.78,4440,4450,4300,5770,3110,4440,4363.56,3.49,0,-32981,4646,4542,4341,4237,4036,4595,4290,100,1330,500,2930,5,1,19912642,882,14.82,0.82,12,0.91,299.00,5379.00,6189,20240429,-28.42,3325,20241115,33.23,4990,-11.22,20250107,3610,22.71,20250331,6300,-29.68,20240429,3385,30.87,20241115,2.02,Y,038680,500,99 억,,695136,N,N,3977,N,00,N
20250422,110441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4360,-80,5,-1.80,623681175,143290,39.33,4440,4450,4300,5770,3110,4440,4351.76,3.49,0,-29449,4646,4542,4341,4237,4036,4595,4290,100,1330,500,2930,5,1,19912642,868,14.58,0.81,12,0.72,299.00,5379.00,6189,20240429,-29.55,3325,20241115,31.13,4990,-12.63,20250107,3610,20.78,20250331,6300,-30.79,20240429,3385,28.80,20241115,2.02,Y,038680,500,99 억,,695136,N,N,3977,N,00,N
20250422,100441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4360,-80,5,-1.80,538711115,123739,33.96,4440,4450,4300,5770,3110,4440,4352.67,3.49,0,-27591,4646,4542,4341,4237,4036,4595,4290,100,1330,500,2930,5,1,19912642,868,14.58,0.81,12,0.62,299.00,5379.00,6189,20240429,-29.55,3325,20241115,31.13,4990,-12.63,20250107,3610,20.78,20250331,6300,-30.79,20240429,3385,28.80,20241115,2.02,Y,038680,500,99 억,,695136,N,N,3977,N,00,N
20250422,090441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4330,-110,5,-2.48,200288190,45579,12.51,4440,4450,4300,5770,3110,4440,4392.93,3.49,0,-3411,4646,4542,4341,4237,4036,4595,4290,100,1330,500,2930,5,1,19912642,862,14.48,0.80,12,0.23,299.00,5379.00,6189,20240429,-30.04,3325,20241115,30.23,4990,-13.23,20250107,3610,19.94,20250331,6300,-31.27,20240429,3385,27.92,20241115,2.02,Y,038680,500,99 억,,695136,N,N,3977,N,00,N
20250421,160432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4440,250,2,5.97,1465169478,337365,333.27,4180,4445,4140,5440,2935,4190,4340.48,3.45,0,7154,4423,4306,4158,4041,3893,4365,4100,100,1250,500,2760,5,1,19912642,884,14.85,0.83,12,1.69,299.00,5379.00,6189,20240429,-28.26,3325,20241115,33.53,4990,-11.02,20250107,3610,22.99,20250331,6300,-29.52,20240429,3385,31.17,20241115,2.02,Y,038680,500,99 억,,687053,N,N,3977,N,00,N
20250421,150439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4360,170,2,4.06,1104034363,255669,252.56,4180,4402,4140,5440,2935,4190,4318.22,3.45,0,22163,4423,4306,4158,4041,3893,4365,4100,100,1250,500,2760,5,1,19912642,868,14.58,0.81,12,1.28,299.00,5379.00,6189,20240429,-29.55,3325,20241115,31.13,4990,-12.63,20250107,3610,20.78,20250331,6300,-30.79,20240429,3385,28.80,20241115,2.02,Y,038680,500,99 억,,687053,N,N,2095,N,00,N
20250421,140439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4365,175,2,4.18,931482868,216185,213.56,4180,4402,4140,5440,2935,4190,4308.73,3.45,0,35861,4423,4306,4158,4041,3893,4365,4100,100,1250,500,2760,5,1,19912642,869,14.60,0.81,12,1.09,299.00,5379.00,6189,20240429,-29.47,3325,20241115,31.28,4990,-12.53,20250107,3610,20.91,20250331,6300,-30.71,20240429,3385,28.95,20241115,2.02,Y,038680,500,99 억,,687053,N,N,2095,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 160434 57 100.00 KOSDAQ IT 서비스 N N N N N 4365 -75 5 -1.69 54366668338 11222488 3080.01 4440 5320 4300 5770 3110 4440 4844.91 3.49 0 -142718 4646 4542 4341 4237 4036 4595 4290 100 1330 500 2930 5 1 19912642 869 14.60 0.81 12 56.36 299.00 5379.00 6189 20240429 -29.47 3325 20241115 31.28 5320 -17.95 20250422 3610 20.91 20250331 6300 -30.71 20240429 3385 28.95 20241115 2.02 Y 038680 500 99 억 695136 N N 26690 N 00 N
3 20250422 150442 57 100.00 KOSDAQ IT 서비스 N N N N N 4395 -45 5 -1.01 53390494599 11000187 3019.00 4440 5320 4300 5770 3110 4440 4853.65 3.49 0 -167823 4646 4542 4341 4237 4036 4595 4290 100 1330 500 2930 5 1 19912642 875 14.70 0.82 12 55.24 299.00 5379.00 6189 20240429 -28.99 3325 20241115 32.18 5320 -17.39 20250422 3610 21.75 20250331 6300 -30.24 20240429 3385 29.84 20241115 2.02 Y 038680 500 99 억 695136 N N 3977 N 00 N
4 20250422 140441 57 100.00 KOSDAQ IT 서비스 N N N N N 4685 245 2 5.52 16024142237 3381546 928.07 4440 4930 4300 5770 3110 4440 4738.82 3.49 0 -93398 4646 4542 4341 4237 4036 4595 4290 100 1330 500 2930 5 1 19912642 933 15.67 0.87 12 16.98 299.00 5379.00 6189 20240429 -24.30 3325 20241115 40.90 4990 -6.11 20250107 3610 29.78 20250331 6300 -25.63 20240429 3385 38.40 20241115 2.02 Y 038680 500 99 억 695136 N N 3977 N 00 N
5 20250422 130440 57 100.00 KOSDAQ IT 서비스 N N N N N 4550 110 2 2.48 1951885430 437109 119.96 4440 4580 4300 5770 3110 4440 4465.52 3.49 0 -35088 4646 4542 4341 4237 4036 4595 4290 100 1330 500 2930 5 1 19912642 906 15.22 0.85 12 2.20 299.00 5379.00 6189 20240429 -26.48 3325 20241115 36.84 4990 -8.82 20250107 3610 26.04 20250331 6300 -27.78 20240429 3385 34.42 20241115 2.02 Y 038680 500 99 억 695136 N N 3977 N 00 N
6 20250422 120441 57 100.00 KOSDAQ IT 서비스 N N N N N 4430 -10 5 -0.23 791587180 181385 49.78 4440 4450 4300 5770 3110 4440 4363.56 3.49 0 -32981 4646 4542 4341 4237 4036 4595 4290 100 1330 500 2930 5 1 19912642 882 14.82 0.82 12 0.91 299.00 5379.00 6189 20240429 -28.42 3325 20241115 33.23 4990 -11.22 20250107 3610 22.71 20250331 6300 -29.68 20240429 3385 30.87 20241115 2.02 Y 038680 500 99 억 695136 N N 3977 N 00 N
7 20250422 110441 57 100.00 KOSDAQ IT 서비스 N N N N N 4360 -80 5 -1.80 623681175 143290 39.33 4440 4450 4300 5770 3110 4440 4351.76 3.49 0 -29449 4646 4542 4341 4237 4036 4595 4290 100 1330 500 2930 5 1 19912642 868 14.58 0.81 12 0.72 299.00 5379.00 6189 20240429 -29.55 3325 20241115 31.13 4990 -12.63 20250107 3610 20.78 20250331 6300 -30.79 20240429 3385 28.80 20241115 2.02 Y 038680 500 99 억 695136 N N 3977 N 00 N
8 20250422 100441 57 100.00 KOSDAQ IT 서비스 N N N N N 4360 -80 5 -1.80 538711115 123739 33.96 4440 4450 4300 5770 3110 4440 4352.67 3.49 0 -27591 4646 4542 4341 4237 4036 4595 4290 100 1330 500 2930 5 1 19912642 868 14.58 0.81 12 0.62 299.00 5379.00 6189 20240429 -29.55 3325 20241115 31.13 4990 -12.63 20250107 3610 20.78 20250331 6300 -30.79 20240429 3385 28.80 20241115 2.02 Y 038680 500 99 억 695136 N N 3977 N 00 N
9 20250422 090441 57 100.00 KOSDAQ IT 서비스 N N N N N 4330 -110 5 -2.48 200288190 45579 12.51 4440 4450 4300 5770 3110 4440 4392.93 3.49 0 -3411 4646 4542 4341 4237 4036 4595 4290 100 1330 500 2930 5 1 19912642 862 14.48 0.80 12 0.23 299.00 5379.00 6189 20240429 -30.04 3325 20241115 30.23 4990 -13.23 20250107 3610 19.94 20250331 6300 -31.27 20240429 3385 27.92 20241115 2.02 Y 038680 500 99 억 695136 N N 3977 N 00 N
10 20250421 160432 57 100.00 KOSDAQ IT 서비스 N N N N N 4440 250 2 5.97 1465169478 337365 333.27 4180 4445 4140 5440 2935 4190 4340.48 3.45 0 7154 4423 4306 4158 4041 3893 4365 4100 100 1250 500 2760 5 1 19912642 884 14.85 0.83 12 1.69 299.00 5379.00 6189 20240429 -28.26 3325 20241115 33.53 4990 -11.02 20250107 3610 22.99 20250331 6300 -29.52 20240429 3385 31.17 20241115 2.02 Y 038680 500 99 억 687053 N N 3977 N 00 N
11 20250421 150439 57 100.00 KOSDAQ IT 서비스 N N N N N 4360 170 2 4.06 1104034363 255669 252.56 4180 4402 4140 5440 2935 4190 4318.22 3.45 0 22163 4423 4306 4158 4041 3893 4365 4100 100 1250 500 2760 5 1 19912642 868 14.58 0.81 12 1.28 299.00 5379.00 6189 20240429 -29.55 3325 20241115 31.13 4990 -12.63 20250107 3610 20.78 20250331 6300 -30.79 20240429 3385 28.80 20241115 2.02 Y 038680 500 99 억 687053 N N 2095 N 00 N
12 20250421 140439 57 100.00 KOSDAQ IT 서비스 N N N N N 4365 175 2 4.18 931482868 216185 213.56 4180 4402 4140 5440 2935 4190 4308.73 3.45 0 35861 4423 4306 4158 4041 3893 4365 4100 100 1250 500 2760 5 1 19912642 869 14.60 0.81 12 1.09 299.00 5379.00 6189 20240429 -29.47 3325 20241115 31.28 4990 -12.53 20250107 3610 20.91 20250331 6300 -30.71 20240429 3385 28.95 20241115 2.02 Y 038680 500 99 억 687053 N N 2095 N 00 N