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
038870/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
20250429,160444,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4420,-135,5,-2.96,3196453780,728791,20.67,4515,4515,4295,5920,3190,4555,4385.78,1.74,0,-31277,5041,4797,4536,4292,4031,4920,4415,70,1365,500,2910,5,1,14014949,619,-26.95,0.77,12,5.20,-164.00,5768.00,6000,20240418,-26.33,2765,20241209,59.86,5800,-23.79,20250423,3155,40.10,20250407,5940,-25.59,20240529,2765,59.86,20241209,2.70,Y,038870,500,70 억,,243529,N,N,39649,N,00,N
20250429,150447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4410,-145,5,-3.18,3063963910,698729,19.82,4515,4515,4295,5920,3190,4555,4384.89,1.74,0,-32691,5041,4797,4536,4292,4031,4920,4415,70,1365,500,2910,5,1,14014949,618,-26.89,0.76,12,4.99,-164.00,5768.00,6000,20240418,-26.50,2765,20241209,59.49,5800,-23.97,20250423,3155,39.78,20250407,5940,-25.76,20240529,2765,59.49,20241209,2.70,Y,038870,500,70 억,,243529,N,N,24687,N,00,N
20250429,140447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4410,-145,5,-3.18,2845917745,649436,18.42,4515,4515,4295,5920,3190,4555,4381.96,1.74,0,-43806,5041,4797,4536,4292,4031,4920,4415,70,1365,500,2910,5,1,14014949,618,-26.89,0.76,12,4.63,-164.00,5768.00,6000,20240418,-26.50,2765,20241209,59.49,5800,-23.97,20250423,3155,39.78,20250407,5940,-25.76,20240529,2765,59.49,20241209,2.70,Y,038870,500,70 억,,243529,N,N,24687,N,00,N
20250429,130448,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4400,-155,5,-3.40,2507116015,573017,16.25,4515,4515,4295,5920,3190,4555,4375.08,1.74,0,-69651,5041,4797,4536,4292,4031,4920,4415,70,1365,500,2910,5,1,14014949,617,-26.83,0.76,12,4.09,-164.00,5768.00,6000,20240418,-26.67,2765,20241209,59.13,5800,-24.14,20250423,3155,39.46,20250407,5940,-25.93,20240529,2765,59.13,20241209,2.70,Y,038870,500,70 억,,243529,N,N,24687,N,00,N
20250429,120447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4420,-135,5,-2.96,2306546385,527490,14.96,4515,4515,4295,5920,3190,4555,4372.45,1.74,0,-71859,5041,4797,4536,4292,4031,4920,4415,70,1365,500,2910,5,1,14014949,619,-26.95,0.77,12,3.76,-164.00,5768.00,6000,20240418,-26.33,2765,20241209,59.86,5800,-23.79,20250423,3155,40.10,20250407,5940,-25.59,20240529,2765,59.86,20241209,2.70,Y,038870,500,70 억,,243529,N,N,24687,N,00,N
20250429,110447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4395,-160,5,-3.51,1906455528,437049,12.40,4515,4515,4295,5920,3190,4555,4361.81,1.74,0,-59401,5041,4797,4536,4292,4031,4920,4415,70,1365,500,2910,5,1,14014949,616,-26.80,0.76,12,3.12,-164.00,5768.00,6000,20240418,-26.75,2765,20241209,58.95,5800,-24.22,20250423,3155,39.30,20250407,5940,-26.01,20240529,2765,58.95,20241209,2.70,Y,038870,500,70 억,,243529,N,N,24687,N,00,N
20250429,100449,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4360,-195,5,-4.28,1469293016,337084,9.56,4515,4515,4295,5920,3190,4555,4358.44,1.74,0,-43865,5041,4797,4536,4292,4031,4920,4415,70,1365,500,2910,5,1,14014949,611,-26.59,0.76,12,2.41,-164.00,5768.00,6000,20240418,-27.33,2765,20241209,57.69,5800,-24.83,20250423,3155,38.19,20250407,5940,-26.60,20240529,2765,57.69,20241209,2.70,Y,038870,500,70 억,,243529,N,N,24687,N,00,N
20250429,090448,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4450,-105,5,-2.31,272012723,61040,1.73,4515,4515,4405,5920,3190,4555,4455.20,1.74,0,9634,5041,4797,4536,4292,4031,4920,4415,70,1365,500,2910,5,1,14014949,624,-27.13,0.77,12,0.44,-164.00,5768.00,6000,20240418,-25.83,2765,20241209,60.94,5800,-23.28,20250423,3155,41.05,20250407,5940,-25.08,20240529,2765,60.94,20241209,2.70,Y,038870,500,70 억,,243529,N,N,24687,N,00,N
20250428,160444,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4555,175,2,4.00,16092525365,3497583,169.11,4380,4780,4275,5690,3070,4380,4601.08,2.62,0,-123409,4953,4666,4508,4221,4063,4587,4142,70,1310,500,2800,5,1,14014949,638,-27.77,0.79,12,24.96,-164.00,5768.00,6000,20240418,-24.08,2765,20241209,64.74,5800,-21.47,20250423,3155,44.37,20250407,5940,-23.32,20240529,2765,64.74,20241209,2.83,Y,038870,500,70 억,,367014,N,N,24687,N,00,N
20250428,150446,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4560,180,2,4.11,15788149240,3430855,165.89,4380,4780,4275,5690,3070,4380,4601.82,2.62,0,-117311,4953,4666,4508,4221,4063,4587,4142,70,1310,500,2800,5,1,14014949,639,-27.80,0.79,12,24.48,-164.00,5768.00,6000,20240418,-24.00,2765,20241209,64.92,5800,-21.38,20250423,3155,44.53,20250407,5940,-23.23,20240529,2765,64.92,20241209,2.83,Y,038870,500,70 억,,367014,N,N,5239,N,00,N
20250428,140446,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4475,95,2,2.17,14027746897,3044515,147.21,4380,4780,4275,5690,3070,4380,4607.55,2.62,0,-111739,4953,4666,4508,4221,4063,4587,4142,70,1310,500,2800,5,1,14014949,627,-27.29,0.78,12,21.72,-164.00,5768.00,6000,20240418,-25.42,2765,20241209,61.84,5800,-22.84,20250423,3155,41.84,20250407,5940,-24.66,20240529,2765,61.84,20241209,2.83,Y,038870,500,70 억,,367014,N,N,5239,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 160444 57 100.00 KOSDAQ 일반서비스 N N N N N 4420 -135 5 -2.96 3196453780 728791 20.67 4515 4515 4295 5920 3190 4555 4385.78 1.74 0 -31277 5041 4797 4536 4292 4031 4920 4415 70 1365 500 2910 5 1 14014949 619 -26.95 0.77 12 5.20 -164.00 5768.00 6000 20240418 -26.33 2765 20241209 59.86 5800 -23.79 20250423 3155 40.10 20250407 5940 -25.59 20240529 2765 59.86 20241209 2.70 Y 038870 500 70 억 243529 N N 39649 N 00 N
3 20250429 150447 57 100.00 KOSDAQ 일반서비스 N N N N N 4410 -145 5 -3.18 3063963910 698729 19.82 4515 4515 4295 5920 3190 4555 4384.89 1.74 0 -32691 5041 4797 4536 4292 4031 4920 4415 70 1365 500 2910 5 1 14014949 618 -26.89 0.76 12 4.99 -164.00 5768.00 6000 20240418 -26.50 2765 20241209 59.49 5800 -23.97 20250423 3155 39.78 20250407 5940 -25.76 20240529 2765 59.49 20241209 2.70 Y 038870 500 70 억 243529 N N 24687 N 00 N
4 20250429 140447 57 100.00 KOSDAQ 일반서비스 N N N N N 4410 -145 5 -3.18 2845917745 649436 18.42 4515 4515 4295 5920 3190 4555 4381.96 1.74 0 -43806 5041 4797 4536 4292 4031 4920 4415 70 1365 500 2910 5 1 14014949 618 -26.89 0.76 12 4.63 -164.00 5768.00 6000 20240418 -26.50 2765 20241209 59.49 5800 -23.97 20250423 3155 39.78 20250407 5940 -25.76 20240529 2765 59.49 20241209 2.70 Y 038870 500 70 억 243529 N N 24687 N 00 N
5 20250429 130448 57 100.00 KOSDAQ 일반서비스 N N N N N 4400 -155 5 -3.40 2507116015 573017 16.25 4515 4515 4295 5920 3190 4555 4375.08 1.74 0 -69651 5041 4797 4536 4292 4031 4920 4415 70 1365 500 2910 5 1 14014949 617 -26.83 0.76 12 4.09 -164.00 5768.00 6000 20240418 -26.67 2765 20241209 59.13 5800 -24.14 20250423 3155 39.46 20250407 5940 -25.93 20240529 2765 59.13 20241209 2.70 Y 038870 500 70 억 243529 N N 24687 N 00 N
6 20250429 120447 57 100.00 KOSDAQ 일반서비스 N N N N N 4420 -135 5 -2.96 2306546385 527490 14.96 4515 4515 4295 5920 3190 4555 4372.45 1.74 0 -71859 5041 4797 4536 4292 4031 4920 4415 70 1365 500 2910 5 1 14014949 619 -26.95 0.77 12 3.76 -164.00 5768.00 6000 20240418 -26.33 2765 20241209 59.86 5800 -23.79 20250423 3155 40.10 20250407 5940 -25.59 20240529 2765 59.86 20241209 2.70 Y 038870 500 70 억 243529 N N 24687 N 00 N
7 20250429 110447 57 100.00 KOSDAQ 일반서비스 N N N N N 4395 -160 5 -3.51 1906455528 437049 12.40 4515 4515 4295 5920 3190 4555 4361.81 1.74 0 -59401 5041 4797 4536 4292 4031 4920 4415 70 1365 500 2910 5 1 14014949 616 -26.80 0.76 12 3.12 -164.00 5768.00 6000 20240418 -26.75 2765 20241209 58.95 5800 -24.22 20250423 3155 39.30 20250407 5940 -26.01 20240529 2765 58.95 20241209 2.70 Y 038870 500 70 억 243529 N N 24687 N 00 N
8 20250429 100449 57 100.00 KOSDAQ 일반서비스 N N N N N 4360 -195 5 -4.28 1469293016 337084 9.56 4515 4515 4295 5920 3190 4555 4358.44 1.74 0 -43865 5041 4797 4536 4292 4031 4920 4415 70 1365 500 2910 5 1 14014949 611 -26.59 0.76 12 2.41 -164.00 5768.00 6000 20240418 -27.33 2765 20241209 57.69 5800 -24.83 20250423 3155 38.19 20250407 5940 -26.60 20240529 2765 57.69 20241209 2.70 Y 038870 500 70 억 243529 N N 24687 N 00 N
9 20250429 090448 57 100.00 KOSDAQ 일반서비스 N N N N N 4450 -105 5 -2.31 272012723 61040 1.73 4515 4515 4405 5920 3190 4555 4455.20 1.74 0 9634 5041 4797 4536 4292 4031 4920 4415 70 1365 500 2910 5 1 14014949 624 -27.13 0.77 12 0.44 -164.00 5768.00 6000 20240418 -25.83 2765 20241209 60.94 5800 -23.28 20250423 3155 41.05 20250407 5940 -25.08 20240529 2765 60.94 20241209 2.70 Y 038870 500 70 억 243529 N N 24687 N 00 N
10 20250428 160444 57 100.00 KOSDAQ 일반서비스 N N N N N 4555 175 2 4.00 16092525365 3497583 169.11 4380 4780 4275 5690 3070 4380 4601.08 2.62 0 -123409 4953 4666 4508 4221 4063 4587 4142 70 1310 500 2800 5 1 14014949 638 -27.77 0.79 12 24.96 -164.00 5768.00 6000 20240418 -24.08 2765 20241209 64.74 5800 -21.47 20250423 3155 44.37 20250407 5940 -23.32 20240529 2765 64.74 20241209 2.83 Y 038870 500 70 억 367014 N N 24687 N 00 N
11 20250428 150446 57 100.00 KOSDAQ 일반서비스 N N N N N 4560 180 2 4.11 15788149240 3430855 165.89 4380 4780 4275 5690 3070 4380 4601.82 2.62 0 -117311 4953 4666 4508 4221 4063 4587 4142 70 1310 500 2800 5 1 14014949 639 -27.80 0.79 12 24.48 -164.00 5768.00 6000 20240418 -24.00 2765 20241209 64.92 5800 -21.38 20250423 3155 44.53 20250407 5940 -23.23 20240529 2765 64.92 20241209 2.83 Y 038870 500 70 억 367014 N N 5239 N 00 N
12 20250428 140446 57 100.00 KOSDAQ 일반서비스 N N N N N 4475 95 2 2.17 14027746897 3044515 147.21 4380 4780 4275 5690 3070 4380 4607.55 2.62 0 -111739 4953 4666 4508 4221 4063 4587 4142 70 1310 500 2800 5 1 14014949 627 -27.29 0.78 12 21.72 -164.00 5768.00 6000 20240418 -25.42 2765 20241209 61.84 5800 -22.84 20250423 3155 41.84 20250407 5940 -24.66 20240529 2765 61.84 20241209 2.83 Y 038870 500 70 억 367014 N N 5239 N 00 N