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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
038390/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
20250429,160442,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10560,200,2,1.93,985272540,94392,102.42,10470,10630,10240,13460,7260,10360,10438.08,8.91,0,30224,10733,10546,10383,10196,10033,10640,10290,85,3100,500,6210,10,1,16720822,1766,8.93,0.82,12,0.56,1183.00,12899.00,14600,20250218,-27.67,7335,20240419,43.97,14600,-27.67,20250218,8500,24.24,20250116,18140,-41.79,20241104,8400,25.71,20241217,0.08,Y,038390,500,84 억,,1489966,N,N,4281,N,00,N
20250429,150445,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10610,250,2,2.41,961439940,92138,99.98,10470,10630,10240,13460,7260,10360,10434.78,8.91,0,31076,10733,10546,10383,10196,10033,10640,10290,85,3100,500,6210,10,1,16720822,1774,8.97,0.82,12,0.55,1183.00,12899.00,14600,20250218,-27.33,7335,20240419,44.65,14600,-27.33,20250218,8500,24.82,20250116,18140,-41.51,20241104,8400,26.31,20241217,0.08,Y,038390,500,84 억,,1489966,N,N,4313,N,00,N
20250429,140445,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10550,190,2,1.83,850116300,81645,88.59,10470,10570,10240,13460,7260,10360,10412.35,8.91,0,30190,10733,10546,10383,10196,10033,10640,10290,85,3100,500,6210,10,1,16720822,1764,8.92,0.82,12,0.49,1183.00,12899.00,14600,20250218,-27.74,7335,20240419,43.83,14600,-27.74,20250218,8500,24.12,20250116,18140,-41.84,20241104,8400,25.60,20241217,0.08,Y,038390,500,84 억,,1489966,N,N,4313,N,00,N
20250429,130446,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10500,140,2,1.35,714565450,68765,74.62,10470,10500,10240,13460,7260,10360,10391.41,8.91,0,21844,10733,10546,10383,10196,10033,10640,10290,85,3100,500,6210,10,1,16720822,1756,8.88,0.81,12,0.41,1183.00,12899.00,14600,20250218,-28.08,7335,20240419,43.15,14600,-28.08,20250218,8500,23.53,20250116,18140,-42.12,20241104,8400,25.00,20241217,0.08,Y,038390,500,84 억,,1489966,N,N,4313,N,00,N
20250429,120445,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10350,-10,5,-0.10,391386140,37728,40.94,10470,10490,10240,13460,7260,10360,10373.89,8.91,0,9565,10733,10546,10383,10196,10033,10640,10290,85,3100,500,6210,10,1,16720822,1731,8.75,0.80,12,0.23,1183.00,12899.00,14600,20250218,-29.11,7335,20240419,41.10,14600,-29.11,20250218,8500,21.76,20250116,18140,-42.94,20241104,8400,23.21,20241217,0.08,Y,038390,500,84 억,,1489966,N,N,4313,N,00,N
20250429,110445,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10440,80,2,0.77,201924730,19457,21.11,10470,10490,10240,13460,7260,10360,10378.00,8.91,0,1033,10733,10546,10383,10196,10033,10640,10290,85,3100,500,6210,10,1,16720822,1746,8.83,0.81,12,0.12,1183.00,12899.00,14600,20250218,-28.49,7335,20240419,42.33,14600,-28.49,20250218,8500,22.82,20250116,18140,-42.45,20241104,8400,24.29,20241217,0.08,Y,038390,500,84 억,,1489966,N,N,4313,N,00,N
20250429,100447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10430,70,2,0.68,117127000,11344,12.31,10470,10490,10240,13460,7260,10360,10325.02,8.91,0,-3905,10733,10546,10383,10196,10033,10640,10290,85,3100,500,6210,10,1,16720822,1744,8.82,0.81,12,0.07,1183.00,12899.00,14600,20250218,-28.56,7335,20240419,42.19,14600,-28.56,20250218,8500,22.71,20250116,18140,-42.50,20241104,8400,24.17,20241217,0.08,Y,038390,500,84 억,,1489966,N,N,4313,N,00,N
20250429,090446,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10460,100,2,0.97,10418700,1007,1.09,10470,10490,10290,13460,7260,10360,10346.28,8.91,0,-734,10733,10546,10383,10196,10033,10640,10290,85,3100,500,6210,10,1,16720822,1749,8.84,0.81,12,0.01,1183.00,12899.00,14600,20250218,-28.36,7335,20240419,42.60,14600,-28.36,20250218,8500,23.06,20250116,18140,-42.34,20241104,8400,24.52,20241217,0.08,Y,038390,500,84 억,,1489966,N,N,4313,N,00,N
20250428,160442,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10360,140,2,1.37,958336370,92128,184.05,10220,10570,10220,13280,7160,10220,10402.23,8.77,0,23907,10333,10276,10163,10106,9993,10305,10135,85,3060,500,6130,10,1,16720822,1732,8.76,0.80,12,0.55,1183.00,12899.00,14600,20250218,-29.04,7325,20240417,41.43,14600,-29.04,20250218,8500,21.88,20250116,18140,-42.89,20241104,8400,23.33,20241217,0.09,Y,038390,500,84 억,,1466040,N,N,4313,N,00,N
20250428,150444,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10370,150,2,1.47,923017280,88717,177.24,10220,10570,10220,13280,7160,10220,10404.06,8.77,0,26098,10333,10276,10163,10106,9993,10305,10135,85,3060,500,6130,10,1,16720822,1734,8.77,0.80,12,0.53,1183.00,12899.00,14600,20250218,-28.97,7325,20240417,41.57,14600,-28.97,20250218,8500,22.00,20250116,18140,-42.83,20241104,8400,23.45,20241217,0.09,Y,038390,500,84 억,,1466040,N,N,57,N,00,N
20250428,140444,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10370,150,2,1.47,880166930,84579,168.97,10220,10570,10220,13280,7160,10220,10406.45,8.77,0,26781,10333,10276,10163,10106,9993,10305,10135,85,3060,500,6130,10,1,16720822,1734,8.77,0.80,12,0.51,1183.00,12899.00,14600,20250218,-28.97,7325,20240417,41.57,14600,-28.97,20250218,8500,22.00,20250116,18140,-42.83,20241104,8400,23.45,20241217,0.09,Y,038390,500,84 억,,1466040,N,N,57,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 20250429 160442 57 100.00 KOSDAQ 일반서비스 N N N N N 10560 200 2 1.93 985272540 94392 102.42 10470 10630 10240 13460 7260 10360 10438.08 8.91 0 30224 10733 10546 10383 10196 10033 10640 10290 85 3100 500 6210 10 1 16720822 1766 8.93 0.82 12 0.56 1183.00 12899.00 14600 20250218 -27.67 7335 20240419 43.97 14600 -27.67 20250218 8500 24.24 20250116 18140 -41.79 20241104 8400 25.71 20241217 0.08 Y 038390 500 84 억 1489966 N N 4281 N 00 N
3 20250429 150445 57 100.00 KOSDAQ 일반서비스 N N N N N 10610 250 2 2.41 961439940 92138 99.98 10470 10630 10240 13460 7260 10360 10434.78 8.91 0 31076 10733 10546 10383 10196 10033 10640 10290 85 3100 500 6210 10 1 16720822 1774 8.97 0.82 12 0.55 1183.00 12899.00 14600 20250218 -27.33 7335 20240419 44.65 14600 -27.33 20250218 8500 24.82 20250116 18140 -41.51 20241104 8400 26.31 20241217 0.08 Y 038390 500 84 억 1489966 N N 4313 N 00 N
4 20250429 140445 57 100.00 KOSDAQ 일반서비스 N N N N N 10550 190 2 1.83 850116300 81645 88.59 10470 10570 10240 13460 7260 10360 10412.35 8.91 0 30190 10733 10546 10383 10196 10033 10640 10290 85 3100 500 6210 10 1 16720822 1764 8.92 0.82 12 0.49 1183.00 12899.00 14600 20250218 -27.74 7335 20240419 43.83 14600 -27.74 20250218 8500 24.12 20250116 18140 -41.84 20241104 8400 25.60 20241217 0.08 Y 038390 500 84 억 1489966 N N 4313 N 00 N
5 20250429 130446 57 100.00 KOSDAQ 일반서비스 N N N N N 10500 140 2 1.35 714565450 68765 74.62 10470 10500 10240 13460 7260 10360 10391.41 8.91 0 21844 10733 10546 10383 10196 10033 10640 10290 85 3100 500 6210 10 1 16720822 1756 8.88 0.81 12 0.41 1183.00 12899.00 14600 20250218 -28.08 7335 20240419 43.15 14600 -28.08 20250218 8500 23.53 20250116 18140 -42.12 20241104 8400 25.00 20241217 0.08 Y 038390 500 84 억 1489966 N N 4313 N 00 N
6 20250429 120445 57 100.00 KOSDAQ 일반서비스 N N N N N 10350 -10 5 -0.10 391386140 37728 40.94 10470 10490 10240 13460 7260 10360 10373.89 8.91 0 9565 10733 10546 10383 10196 10033 10640 10290 85 3100 500 6210 10 1 16720822 1731 8.75 0.80 12 0.23 1183.00 12899.00 14600 20250218 -29.11 7335 20240419 41.10 14600 -29.11 20250218 8500 21.76 20250116 18140 -42.94 20241104 8400 23.21 20241217 0.08 Y 038390 500 84 억 1489966 N N 4313 N 00 N
7 20250429 110445 57 100.00 KOSDAQ 일반서비스 N N N N N 10440 80 2 0.77 201924730 19457 21.11 10470 10490 10240 13460 7260 10360 10378.00 8.91 0 1033 10733 10546 10383 10196 10033 10640 10290 85 3100 500 6210 10 1 16720822 1746 8.83 0.81 12 0.12 1183.00 12899.00 14600 20250218 -28.49 7335 20240419 42.33 14600 -28.49 20250218 8500 22.82 20250116 18140 -42.45 20241104 8400 24.29 20241217 0.08 Y 038390 500 84 억 1489966 N N 4313 N 00 N
8 20250429 100447 57 100.00 KOSDAQ 일반서비스 N N N N N 10430 70 2 0.68 117127000 11344 12.31 10470 10490 10240 13460 7260 10360 10325.02 8.91 0 -3905 10733 10546 10383 10196 10033 10640 10290 85 3100 500 6210 10 1 16720822 1744 8.82 0.81 12 0.07 1183.00 12899.00 14600 20250218 -28.56 7335 20240419 42.19 14600 -28.56 20250218 8500 22.71 20250116 18140 -42.50 20241104 8400 24.17 20241217 0.08 Y 038390 500 84 억 1489966 N N 4313 N 00 N
9 20250429 090446 57 100.00 KOSDAQ 일반서비스 N N N N N 10460 100 2 0.97 10418700 1007 1.09 10470 10490 10290 13460 7260 10360 10346.28 8.91 0 -734 10733 10546 10383 10196 10033 10640 10290 85 3100 500 6210 10 1 16720822 1749 8.84 0.81 12 0.01 1183.00 12899.00 14600 20250218 -28.36 7335 20240419 42.60 14600 -28.36 20250218 8500 23.06 20250116 18140 -42.34 20241104 8400 24.52 20241217 0.08 Y 038390 500 84 억 1489966 N N 4313 N 00 N
10 20250428 160442 57 100.00 KOSDAQ 일반서비스 N N N N N 10360 140 2 1.37 958336370 92128 184.05 10220 10570 10220 13280 7160 10220 10402.23 8.77 0 23907 10333 10276 10163 10106 9993 10305 10135 85 3060 500 6130 10 1 16720822 1732 8.76 0.80 12 0.55 1183.00 12899.00 14600 20250218 -29.04 7325 20240417 41.43 14600 -29.04 20250218 8500 21.88 20250116 18140 -42.89 20241104 8400 23.33 20241217 0.09 Y 038390 500 84 억 1466040 N N 4313 N 00 N
11 20250428 150444 57 100.00 KOSDAQ 일반서비스 N N N N N 10370 150 2 1.47 923017280 88717 177.24 10220 10570 10220 13280 7160 10220 10404.06 8.77 0 26098 10333 10276 10163 10106 9993 10305 10135 85 3060 500 6130 10 1 16720822 1734 8.77 0.80 12 0.53 1183.00 12899.00 14600 20250218 -28.97 7325 20240417 41.57 14600 -28.97 20250218 8500 22.00 20250116 18140 -42.83 20241104 8400 23.45 20241217 0.09 Y 038390 500 84 억 1466040 N N 57 N 00 N
12 20250428 140444 57 100.00 KOSDAQ 일반서비스 N N N N N 10370 150 2 1.47 880166930 84579 168.97 10220 10570 10220 13280 7160 10220 10406.45 8.77 0 26781 10333 10276 10163 10106 9993 10305 10135 85 3060 500 6130 10 1 16720822 1734 8.77 0.80 12 0.51 1183.00 12899.00 14600 20250218 -28.97 7325 20240417 41.57 14600 -28.97 20250218 8500 22.00 20250116 18140 -42.83 20241104 8400 23.45 20241217 0.09 Y 038390 500 84 억 1466040 N N 57 N 00 N