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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2005,11,2,0.55,147056240,73923,70.50,1998,2030,1965,2590,1396,1994,1989.32,4.19,0,-4446,2076,2035,2009,1968,1942,2022,1955,572,596,1000,1390,5,1,55328313,1109,-0.60,0.23,12,0.13,-3354.00,8648.00,3650,20240422,-45.07,1352,20250305,48.30,2425,-17.32,20250416,1352,48.30,20250305,3480,-42.39,20240509,1352,48.30,20250305,0.74,Y,038540,1000,571 억,,2317127,N,N,156,N,00,N
20250430,150447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1994,0,3,0.00,126858213,63755,60.80,1998,2030,1965,2590,1396,1994,1989.78,4.19,0,-3236,2076,2035,2009,1968,1942,2022,1955,572,596,1000,1390,1,1,55328313,1103,-0.59,0.23,12,0.12,-3354.00,8648.00,3650,20240422,-45.37,1352,20250305,47.49,2425,-17.77,20250416,1352,47.49,20250305,3480,-42.70,20240509,1352,47.49,20250305,0.74,Y,038540,1000,571 억,,2317127,N,N,4138,N,00,N
20250430,140448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2005,11,2,0.55,109782269,55167,52.61,1998,2030,1965,2590,1396,1994,1990.00,4.19,0,-846,2076,2035,2009,1968,1942,2022,1955,572,596,1000,1390,5,1,55328313,1109,-0.60,0.23,12,0.10,-3354.00,8648.00,3650,20240422,-45.07,1352,20250305,48.30,2425,-17.32,20250416,1352,48.30,20250305,3480,-42.39,20240509,1352,48.30,20250305,0.74,Y,038540,1000,571 억,,2317127,N,N,4138,N,00,N
20250430,130448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1991,-3,5,-0.15,92415755,46472,44.32,1998,2030,1965,2590,1396,1994,1988.63,4.19,0,-2544,2076,2035,2009,1968,1942,2022,1955,572,596,1000,1390,1,1,55328313,1102,-0.59,0.23,12,0.08,-3354.00,8648.00,3650,20240422,-45.45,1352,20250305,47.26,2425,-17.90,20250416,1352,47.26,20250305,3480,-42.79,20240509,1352,47.26,20250305,0.74,Y,038540,1000,571 억,,2317127,N,N,4138,N,00,N
20250430,120449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1978,-16,5,-0.80,82165197,41286,39.37,1998,2030,1965,2590,1396,1994,1990.15,4.19,0,-1267,2076,2035,2009,1968,1942,2022,1955,572,596,1000,1390,1,1,55328313,1094,-0.59,0.23,12,0.07,-3354.00,8648.00,3650,20240422,-45.81,1352,20250305,46.30,2425,-18.43,20250416,1352,46.30,20250305,3480,-43.16,20240509,1352,46.30,20250305,0.74,Y,038540,1000,571 억,,2317127,N,N,4138,N,00,N
20250430,110447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1985,-9,5,-0.45,66786998,33529,31.98,1998,2030,1965,2590,1396,1994,1991.92,4.19,0,115,2076,2035,2009,1968,1942,2022,1955,572,596,1000,1390,1,1,55328313,1098,-0.59,0.23,12,0.06,-3354.00,8648.00,3650,20240422,-45.62,1352,20250305,46.82,2425,-18.14,20250416,1352,46.82,20250305,3480,-42.96,20240509,1352,46.82,20250305,0.74,Y,038540,1000,571 억,,2317127,N,N,4138,N,00,N
20250430,100450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2000,6,2,0.30,39977009,20128,19.20,1998,2030,1965,2590,1396,1994,1986.14,4.19,0,6,2076,2035,2009,1968,1942,2022,1955,572,596,1000,1390,5,1,55328313,1107,-0.60,0.23,12,0.04,-3354.00,8648.00,3650,20240422,-45.21,1352,20250305,47.93,2425,-17.53,20250416,1352,47.93,20250305,3480,-42.53,20240509,1352,47.93,20250305,0.74,Y,038540,1000,571 억,,2317127,N,N,4138,N,00,N
20250430,090449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2010,16,2,0.80,4304467,2154,2.05,1998,2030,1993,2590,1396,1994,1998.36,4.19,0,1738,2076,2035,2009,1968,1942,2022,1955,572,596,1000,1390,5,1,55328313,1112,-0.60,0.23,12,0.00,-3354.00,8648.00,3650,20240422,-44.93,1352,20250305,48.67,2425,-17.11,20250416,1352,48.67,20250305,3480,-42.24,20240509,1352,48.67,20250305,0.74,Y,038540,1000,571 억,,2317127,N,N,4138,N,00,N
20250429,160443,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1994,-36,5,-1.77,206610118,102644,89.02,2035,2050,1983,2635,1425,2030,2013.08,4.22,0,-16122,2091,2060,2029,1998,1967,2045,1983,572,605,1000,1420,1,1,55328313,1103,-0.59,0.23,12,0.19,-3354.00,8648.00,3650,20240422,-45.37,1352,20250305,47.49,2425,-17.77,20250416,1352,47.49,20250305,3480,-42.70,20240509,1352,47.49,20250305,0.78,Y,038540,1000,571 억,,2337274,N,N,4138,N,00,N
20250429,150446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1995,-35,5,-1.72,162761208,80606,69.91,2035,2050,1995,2635,1425,2030,2019.22,4.22,0,-8472,2091,2060,2029,1998,1967,2045,1983,572,605,1000,1420,1,1,55328313,1104,-0.59,0.23,12,0.15,-3354.00,8648.00,3650,20240422,-45.34,1352,20250305,47.56,2425,-17.73,20250416,1352,47.56,20250305,3480,-42.67,20240509,1352,47.56,20250305,0.78,Y,038540,1000,571 억,,2337274,N,N,4251,N,00,N
20250429,140446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2020,-10,5,-0.49,101372070,49964,43.33,2035,2050,2010,2635,1425,2030,2028.90,4.22,0,6116,2091,2060,2029,1998,1967,2045,1983,572,605,1000,1420,5,1,55328313,1118,-0.60,0.23,12,0.09,-3354.00,8648.00,3650,20240422,-44.66,1352,20250305,49.41,2425,-16.70,20250416,1352,49.41,20250305,3480,-41.95,20240509,1352,49.41,20250305,0.78,Y,038540,1000,571 억,,2337274,N,N,4251,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 20250430 160444 57 100.00 KOSDAQ IT 서비스 N N N N N 2005 11 2 0.55 147056240 73923 70.50 1998 2030 1965 2590 1396 1994 1989.32 4.19 0 -4446 2076 2035 2009 1968 1942 2022 1955 572 596 1000 1390 5 1 55328313 1109 -0.60 0.23 12 0.13 -3354.00 8648.00 3650 20240422 -45.07 1352 20250305 48.30 2425 -17.32 20250416 1352 48.30 20250305 3480 -42.39 20240509 1352 48.30 20250305 0.74 Y 038540 1000 571 억 2317127 N N 156 N 00 N
3 20250430 150447 57 100.00 KOSDAQ IT 서비스 N N N N N 1994 0 3 0.00 126858213 63755 60.80 1998 2030 1965 2590 1396 1994 1989.78 4.19 0 -3236 2076 2035 2009 1968 1942 2022 1955 572 596 1000 1390 1 1 55328313 1103 -0.59 0.23 12 0.12 -3354.00 8648.00 3650 20240422 -45.37 1352 20250305 47.49 2425 -17.77 20250416 1352 47.49 20250305 3480 -42.70 20240509 1352 47.49 20250305 0.74 Y 038540 1000 571 억 2317127 N N 4138 N 00 N
4 20250430 140448 57 100.00 KOSDAQ IT 서비스 N N N N N 2005 11 2 0.55 109782269 55167 52.61 1998 2030 1965 2590 1396 1994 1990.00 4.19 0 -846 2076 2035 2009 1968 1942 2022 1955 572 596 1000 1390 5 1 55328313 1109 -0.60 0.23 12 0.10 -3354.00 8648.00 3650 20240422 -45.07 1352 20250305 48.30 2425 -17.32 20250416 1352 48.30 20250305 3480 -42.39 20240509 1352 48.30 20250305 0.74 Y 038540 1000 571 억 2317127 N N 4138 N 00 N
5 20250430 130448 57 100.00 KOSDAQ IT 서비스 N N N N N 1991 -3 5 -0.15 92415755 46472 44.32 1998 2030 1965 2590 1396 1994 1988.63 4.19 0 -2544 2076 2035 2009 1968 1942 2022 1955 572 596 1000 1390 1 1 55328313 1102 -0.59 0.23 12 0.08 -3354.00 8648.00 3650 20240422 -45.45 1352 20250305 47.26 2425 -17.90 20250416 1352 47.26 20250305 3480 -42.79 20240509 1352 47.26 20250305 0.74 Y 038540 1000 571 억 2317127 N N 4138 N 00 N
6 20250430 120449 57 100.00 KOSDAQ IT 서비스 N N N N N 1978 -16 5 -0.80 82165197 41286 39.37 1998 2030 1965 2590 1396 1994 1990.15 4.19 0 -1267 2076 2035 2009 1968 1942 2022 1955 572 596 1000 1390 1 1 55328313 1094 -0.59 0.23 12 0.07 -3354.00 8648.00 3650 20240422 -45.81 1352 20250305 46.30 2425 -18.43 20250416 1352 46.30 20250305 3480 -43.16 20240509 1352 46.30 20250305 0.74 Y 038540 1000 571 억 2317127 N N 4138 N 00 N
7 20250430 110447 57 100.00 KOSDAQ IT 서비스 N N N N N 1985 -9 5 -0.45 66786998 33529 31.98 1998 2030 1965 2590 1396 1994 1991.92 4.19 0 115 2076 2035 2009 1968 1942 2022 1955 572 596 1000 1390 1 1 55328313 1098 -0.59 0.23 12 0.06 -3354.00 8648.00 3650 20240422 -45.62 1352 20250305 46.82 2425 -18.14 20250416 1352 46.82 20250305 3480 -42.96 20240509 1352 46.82 20250305 0.74 Y 038540 1000 571 억 2317127 N N 4138 N 00 N
8 20250430 100450 57 100.00 KOSDAQ IT 서비스 N N N N N 2000 6 2 0.30 39977009 20128 19.20 1998 2030 1965 2590 1396 1994 1986.14 4.19 0 6 2076 2035 2009 1968 1942 2022 1955 572 596 1000 1390 5 1 55328313 1107 -0.60 0.23 12 0.04 -3354.00 8648.00 3650 20240422 -45.21 1352 20250305 47.93 2425 -17.53 20250416 1352 47.93 20250305 3480 -42.53 20240509 1352 47.93 20250305 0.74 Y 038540 1000 571 억 2317127 N N 4138 N 00 N
9 20250430 090449 57 100.00 KOSDAQ IT 서비스 N N N N N 2010 16 2 0.80 4304467 2154 2.05 1998 2030 1993 2590 1396 1994 1998.36 4.19 0 1738 2076 2035 2009 1968 1942 2022 1955 572 596 1000 1390 5 1 55328313 1112 -0.60 0.23 12 0.00 -3354.00 8648.00 3650 20240422 -44.93 1352 20250305 48.67 2425 -17.11 20250416 1352 48.67 20250305 3480 -42.24 20240509 1352 48.67 20250305 0.74 Y 038540 1000 571 억 2317127 N N 4138 N 00 N
10 20250429 160443 57 100.00 KOSDAQ IT 서비스 N N N N N 1994 -36 5 -1.77 206610118 102644 89.02 2035 2050 1983 2635 1425 2030 2013.08 4.22 0 -16122 2091 2060 2029 1998 1967 2045 1983 572 605 1000 1420 1 1 55328313 1103 -0.59 0.23 12 0.19 -3354.00 8648.00 3650 20240422 -45.37 1352 20250305 47.49 2425 -17.77 20250416 1352 47.49 20250305 3480 -42.70 20240509 1352 47.49 20250305 0.78 Y 038540 1000 571 억 2337274 N N 4138 N 00 N
11 20250429 150446 57 100.00 KOSDAQ IT 서비스 N N N N N 1995 -35 5 -1.72 162761208 80606 69.91 2035 2050 1995 2635 1425 2030 2019.22 4.22 0 -8472 2091 2060 2029 1998 1967 2045 1983 572 605 1000 1420 1 1 55328313 1104 -0.59 0.23 12 0.15 -3354.00 8648.00 3650 20240422 -45.34 1352 20250305 47.56 2425 -17.73 20250416 1352 47.56 20250305 3480 -42.67 20240509 1352 47.56 20250305 0.78 Y 038540 1000 571 억 2337274 N N 4251 N 00 N
12 20250429 140446 57 100.00 KOSDAQ IT 서비스 N N N N N 2020 -10 5 -0.49 101372070 49964 43.33 2035 2050 2010 2635 1425 2030 2028.90 4.22 0 6116 2091 2060 2029 1998 1967 2045 1983 572 605 1000 1420 5 1 55328313 1118 -0.60 0.23 12 0.09 -3354.00 8648.00 3650 20240422 -44.66 1352 20250305 49.41 2425 -16.70 20250416 1352 49.41 20250305 3480 -41.95 20240509 1352 49.41 20250305 0.78 Y 038540 1000 571 억 2337274 N N 4251 N 00 N