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
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
20250414,160431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4080,120,2,3.03,238659890,58774,110.12,3980,4130,3965,5140,2775,3960,4060.62,3.26,0,10278,4076,4017,3931,3872,3786,4047,3902,98,1180,500,2610,5,1,19549677,798,13.65,0.76,12,0.30,299.00,5379.00,6376,20240403,-36.01,3325,20241115,22.71,4990,-18.24,20250107,3610,13.02,20250331,6300,-35.24,20240429,3385,20.53,20241115,2.21,Y,038680,500,97 억,,637830,N,N,2260,N,00,N
20250414,150434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4080,120,2,3.03,233169085,57429,107.60,3980,4130,3965,5140,2775,3960,4060.13,3.26,0,10763,4076,4017,3931,3872,3786,4047,3902,98,1180,500,2610,5,1,19549677,798,13.65,0.76,12,0.29,299.00,5379.00,6376,20240403,-36.01,3325,20241115,22.71,4990,-18.24,20250107,3610,13.02,20250331,6300,-35.24,20240429,3385,20.53,20241115,2.21,Y,038680,500,97 억,,637830,N,N,4434,N,00,N
20250414,140433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4090,130,2,3.28,226180480,55719,104.39,3980,4130,3965,5140,2775,3960,4059.31,3.26,0,11091,4076,4017,3931,3872,3786,4047,3902,98,1180,500,2610,5,1,19549677,800,13.68,0.76,12,0.29,299.00,5379.00,6376,20240403,-35.85,3325,20241115,23.01,4990,-18.04,20250107,3610,13.30,20250331,6300,-35.08,20240429,3385,20.83,20241115,2.21,Y,038680,500,97 억,,637830,N,N,4434,N,00,N
20250414,130434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4095,135,2,3.41,221385725,54547,102.20,3980,4130,3965,5140,2775,3960,4058.62,3.26,0,10713,4076,4017,3931,3872,3786,4047,3902,98,1180,500,2610,5,1,19549677,801,13.70,0.76,12,0.28,299.00,5379.00,6376,20240403,-35.77,3325,20241115,23.16,4990,-17.94,20250107,3610,13.43,20250331,6300,-35.00,20240429,3385,20.97,20241115,2.21,Y,038680,500,97 억,,637830,N,N,4434,N,00,N
20250414,120435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4100,140,2,3.54,210022135,51763,96.98,3980,4130,3965,5140,2775,3960,4057.38,3.26,0,9665,4076,4017,3931,3872,3786,4047,3902,98,1180,500,2610,5,1,19549677,802,13.71,0.76,12,0.26,299.00,5379.00,6376,20240403,-35.70,3325,20241115,23.31,4990,-17.84,20250107,3610,13.57,20250331,6300,-34.92,20240429,3385,21.12,20241115,2.21,Y,038680,500,97 억,,637830,N,N,4434,N,00,N
20250414,110432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4050,90,2,2.27,143082020,35394,66.31,3980,4090,3965,5140,2775,3960,4042.55,3.26,0,4261,4076,4017,3931,3872,3786,4047,3902,98,1180,500,2610,5,1,19549677,792,13.55,0.75,12,0.18,299.00,5379.00,6376,20240403,-36.48,3325,20241115,21.80,4990,-18.84,20250107,3610,12.19,20250331,6300,-35.71,20240429,3385,19.65,20241115,2.21,Y,038680,500,97 억,,637830,N,N,4434,N,00,N
20250414,100434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4045,85,2,2.15,95996210,23815,44.62,3980,4090,3965,5140,2775,3960,4030.91,3.26,0,2907,4076,4017,3931,3872,3786,4047,3902,98,1180,500,2610,5,1,19549677,791,13.53,0.75,12,0.12,299.00,5379.00,6376,20240403,-36.56,3325,20241115,21.65,4990,-18.94,20250107,3610,12.05,20250331,6300,-35.79,20240429,3385,19.50,20241115,2.21,Y,038680,500,97 억,,637830,N,N,4434,N,00,N
20250414,090434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3965,5,2,0.13,8191790,2065,3.87,3980,3980,3965,5140,2775,3960,3966.97,3.26,0,-2052,4076,4017,3931,3872,3786,4047,3902,98,1180,500,2610,5,1,19549677,775,13.26,0.74,12,0.01,299.00,5379.00,6376,20240403,-37.81,3325,20241115,19.25,4990,-20.54,20250107,3610,9.83,20250331,6300,-37.06,20240429,3385,17.13,20241115,2.21,Y,038680,500,97 억,,637830,N,N,4434,N,00,N
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
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 4080 120 2 3.03 238659890 58774 110.12 3980 4130 3965 5140 2775 3960 4060.62 3.26 0 10278 4076 4017 3931 3872 3786 4047 3902 98 1180 500 2610 5 1 19549677 798 13.65 0.76 12 0.30 299.00 5379.00 6376 20240403 -36.01 3325 20241115 22.71 4990 -18.24 20250107 3610 13.02 20250331 6300 -35.24 20240429 3385 20.53 20241115 2.21 Y 038680 500 97 억 637830 N N 2260 N 00 N
3 20250414 150434 57 100.00 KOSDAQ IT 서비스 N N N N N 4080 120 2 3.03 233169085 57429 107.60 3980 4130 3965 5140 2775 3960 4060.13 3.26 0 10763 4076 4017 3931 3872 3786 4047 3902 98 1180 500 2610 5 1 19549677 798 13.65 0.76 12 0.29 299.00 5379.00 6376 20240403 -36.01 3325 20241115 22.71 4990 -18.24 20250107 3610 13.02 20250331 6300 -35.24 20240429 3385 20.53 20241115 2.21 Y 038680 500 97 억 637830 N N 4434 N 00 N
4 20250414 140433 57 100.00 KOSDAQ IT 서비스 N N N N N 4090 130 2 3.28 226180480 55719 104.39 3980 4130 3965 5140 2775 3960 4059.31 3.26 0 11091 4076 4017 3931 3872 3786 4047 3902 98 1180 500 2610 5 1 19549677 800 13.68 0.76 12 0.29 299.00 5379.00 6376 20240403 -35.85 3325 20241115 23.01 4990 -18.04 20250107 3610 13.30 20250331 6300 -35.08 20240429 3385 20.83 20241115 2.21 Y 038680 500 97 억 637830 N N 4434 N 00 N
5 20250414 130434 57 100.00 KOSDAQ IT 서비스 N N N N N 4095 135 2 3.41 221385725 54547 102.20 3980 4130 3965 5140 2775 3960 4058.62 3.26 0 10713 4076 4017 3931 3872 3786 4047 3902 98 1180 500 2610 5 1 19549677 801 13.70 0.76 12 0.28 299.00 5379.00 6376 20240403 -35.77 3325 20241115 23.16 4990 -17.94 20250107 3610 13.43 20250331 6300 -35.00 20240429 3385 20.97 20241115 2.21 Y 038680 500 97 억 637830 N N 4434 N 00 N
6 20250414 120435 57 100.00 KOSDAQ IT 서비스 N N N N N 4100 140 2 3.54 210022135 51763 96.98 3980 4130 3965 5140 2775 3960 4057.38 3.26 0 9665 4076 4017 3931 3872 3786 4047 3902 98 1180 500 2610 5 1 19549677 802 13.71 0.76 12 0.26 299.00 5379.00 6376 20240403 -35.70 3325 20241115 23.31 4990 -17.84 20250107 3610 13.57 20250331 6300 -34.92 20240429 3385 21.12 20241115 2.21 Y 038680 500 97 억 637830 N N 4434 N 00 N
7 20250414 110432 57 100.00 KOSDAQ IT 서비스 N N N N N 4050 90 2 2.27 143082020 35394 66.31 3980 4090 3965 5140 2775 3960 4042.55 3.26 0 4261 4076 4017 3931 3872 3786 4047 3902 98 1180 500 2610 5 1 19549677 792 13.55 0.75 12 0.18 299.00 5379.00 6376 20240403 -36.48 3325 20241115 21.80 4990 -18.84 20250107 3610 12.19 20250331 6300 -35.71 20240429 3385 19.65 20241115 2.21 Y 038680 500 97 억 637830 N N 4434 N 00 N
8 20250414 100434 57 100.00 KOSDAQ IT 서비스 N N N N N 4045 85 2 2.15 95996210 23815 44.62 3980 4090 3965 5140 2775 3960 4030.91 3.26 0 2907 4076 4017 3931 3872 3786 4047 3902 98 1180 500 2610 5 1 19549677 791 13.53 0.75 12 0.12 299.00 5379.00 6376 20240403 -36.56 3325 20241115 21.65 4990 -18.94 20250107 3610 12.05 20250331 6300 -35.79 20240429 3385 19.50 20241115 2.21 Y 038680 500 97 억 637830 N N 4434 N 00 N
9 20250414 090434 57 100.00 KOSDAQ IT 서비스 N N N N N 3965 5 2 0.13 8191790 2065 3.87 3980 3980 3965 5140 2775 3960 3966.97 3.26 0 -2052 4076 4017 3931 3872 3786 4047 3902 98 1180 500 2610 5 1 19549677 775 13.26 0.74 12 0.01 299.00 5379.00 6376 20240403 -37.81 3325 20241115 19.25 4990 -20.54 20250107 3610 9.83 20250331 6300 -37.06 20240429 3385 17.13 20241115 2.21 Y 038680 500 97 억 637830 N N 4434 N 00 N
10 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
11 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
12 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