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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
038290/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
20250407,160420,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15060,-610,5,-3.89,531348420,35444,141.97,15500,15500,14840,20350,10970,15670,14991.21,2.08,0,-17435,16023,15846,15523,15346,15023,15935,15435,54,4680,500,11280,10,1,10841400,1633,-21.48,1.02,12,0.33,-701.00,14834.00,24600,20240724,-38.78,14700,20241209,2.45,18000,-16.33,20250325,14840,1.48,20250407,24600,-38.78,20240724,14700,2.45,20241209,2.13,Y,038290,500,54 억,,225366,N,N,1117,N,00,N
20250407,150423,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15050,-620,5,-3.96,501709080,33475,134.09,15500,15500,14840,20350,10970,15670,14987.58,2.08,0,-15622,16023,15846,15523,15346,15023,15935,15435,54,4680,500,11280,10,1,10841400,1632,-21.47,1.01,12,0.31,-701.00,14834.00,24600,20240724,-38.82,14700,20241209,2.38,18000,-16.39,20250325,14840,1.42,20250407,24600,-38.82,20240724,14700,2.38,20241209,2.13,Y,038290,500,54 억,,225366,N,N,389,N,00,N
20250407,140422,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15010,-660,5,-4.21,479485890,31997,128.17,15500,15500,14840,20350,10970,15670,14985.34,2.08,0,-15669,16023,15846,15523,15346,15023,15935,15435,54,4680,500,11280,10,1,10841400,1627,-21.41,1.01,12,0.30,-701.00,14834.00,24600,20240724,-38.98,14700,20241209,2.11,18000,-16.61,20250325,14840,1.15,20250407,24600,-38.98,20240724,14700,2.11,20241209,2.13,Y,038290,500,54 억,,225366,N,N,389,N,00,N
20250407,130420,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15060,-610,5,-3.89,426524390,28468,114.03,15500,15500,14840,20350,10970,15670,14982.59,2.08,0,-13405,16023,15846,15523,15346,15023,15935,15435,54,4680,500,11280,10,1,10841400,1633,-21.48,1.02,12,0.26,-701.00,14834.00,24600,20240724,-38.78,14700,20241209,2.45,18000,-16.33,20250325,14840,1.48,20250407,24600,-38.78,20240724,14700,2.45,20241209,2.13,Y,038290,500,54 억,,225366,N,N,389,N,00,N
20250407,120420,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15260,-410,5,-2.62,405729950,27095,108.53,15500,15500,14840,20350,10970,15670,14974.35,2.08,0,-12662,16023,15846,15523,15346,15023,15935,15435,54,4680,500,11280,10,1,10841400,1654,-21.77,1.03,12,0.25,-701.00,14834.00,24600,20240724,-37.97,14700,20241209,3.81,18000,-15.22,20250325,14840,2.83,20250407,24600,-37.97,20240724,14700,3.81,20241209,2.13,Y,038290,500,54 억,,225366,N,N,389,N,00,N
20250407,110421,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14950,-720,5,-4.59,359398670,24036,96.28,15500,15500,14840,20350,10970,15670,14952.52,2.08,0,-11176,16023,15846,15523,15346,15023,15935,15435,54,4680,500,11280,10,1,10841400,1621,-21.33,1.01,12,0.22,-701.00,14834.00,24600,20240724,-39.23,14700,20241209,1.70,18000,-16.94,20250325,14840,0.74,20250407,24600,-39.23,20240724,14700,1.70,20241209,2.13,Y,038290,500,54 억,,225366,N,N,389,N,00,N
20250407,100421,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14890,-780,5,-4.98,313440350,20955,83.94,15500,15500,14840,20350,10970,15670,14957.78,2.08,0,-10659,16023,15846,15523,15346,15023,15935,15435,54,4680,500,11280,10,1,10841400,1614,-21.24,1.00,12,0.19,-701.00,14834.00,24600,20240724,-39.47,14700,20241209,1.29,18000,-17.28,20250325,14840,0.34,20250407,24600,-39.47,20240724,14700,1.29,20241209,2.13,Y,038290,500,54 억,,225366,N,N,389,N,00,N
20250407,090421,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15150,-520,5,-3.32,12102860,793,3.18,15500,15500,15150,20350,10970,15670,15262.12,2.08,0,-642,16023,15846,15523,15346,15023,15935,15435,54,4680,500,11280,10,1,10841400,1642,-21.61,1.02,12,0.01,-701.00,14834.00,24600,20240724,-38.41,14700,20241209,3.06,18000,-15.83,20250325,14930,1.47,20250311,24600,-38.41,20240724,14700,3.06,20241209,2.13,Y,038290,500,54 억,,225366,N,N,389,N,00,N
20250404,160420,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15670,170,2,1.10,384602590,24965,576.29,15310,15700,15200,20150,10850,15500,15405.67,2.10,0,-2498,15726,15612,15466,15352,15206,15670,15410,54,4650,500,11160,10,1,10841400,1699,-22.35,1.06,12,0.23,-701.00,14834.00,24600,20240724,-36.30,14700,20241209,6.60,18000,-12.94,20250325,14930,4.96,20250311,24600,-36.30,20240724,14700,6.60,20241209,2.13,Y,038290,500,54 억,,227916,N,N,389,N,00,N
20250404,150423,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15430,-70,5,-0.45,366694030,23814,549.72,15310,15700,15200,20150,10850,15500,15398.25,2.10,0,-2270,15726,15612,15466,15352,15206,15670,15410,54,4650,500,11160,10,1,10841400,1673,-22.01,1.04,12,0.22,-701.00,14834.00,24600,20240724,-37.28,14700,20241209,4.97,18000,-14.28,20250325,14930,3.35,20250311,24600,-37.28,20240724,14700,4.97,20241209,2.13,Y,038290,500,54 억,,227916,N,N,22,N,00,N
20250404,140424,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15250,-250,5,-1.61,332913160,21606,498.75,15310,15700,15250,20150,10850,15500,15408.37,2.10,0,-1710,15726,15612,15466,15352,15206,15670,15410,54,4650,500,11160,10,1,10841400,1653,-21.75,1.03,12,0.20,-701.00,14834.00,24600,20240724,-38.01,14700,20241209,3.74,18000,-15.28,20250325,14930,2.14,20250311,24600,-38.01,20240724,14700,3.74,20241209,2.13,Y,038290,500,54 억,,227916,N,N,22,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 20250407 160420 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15060 -610 5 -3.89 531348420 35444 141.97 15500 15500 14840 20350 10970 15670 14991.21 2.08 0 -17435 16023 15846 15523 15346 15023 15935 15435 54 4680 500 11280 10 1 10841400 1633 -21.48 1.02 12 0.33 -701.00 14834.00 24600 20240724 -38.78 14700 20241209 2.45 18000 -16.33 20250325 14840 1.48 20250407 24600 -38.78 20240724 14700 2.45 20241209 2.13 Y 038290 500 54 억 225366 N N 1117 N 00 N
3 20250407 150423 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15050 -620 5 -3.96 501709080 33475 134.09 15500 15500 14840 20350 10970 15670 14987.58 2.08 0 -15622 16023 15846 15523 15346 15023 15935 15435 54 4680 500 11280 10 1 10841400 1632 -21.47 1.01 12 0.31 -701.00 14834.00 24600 20240724 -38.82 14700 20241209 2.38 18000 -16.39 20250325 14840 1.42 20250407 24600 -38.82 20240724 14700 2.38 20241209 2.13 Y 038290 500 54 억 225366 N N 389 N 00 N
4 20250407 140422 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15010 -660 5 -4.21 479485890 31997 128.17 15500 15500 14840 20350 10970 15670 14985.34 2.08 0 -15669 16023 15846 15523 15346 15023 15935 15435 54 4680 500 11280 10 1 10841400 1627 -21.41 1.01 12 0.30 -701.00 14834.00 24600 20240724 -38.98 14700 20241209 2.11 18000 -16.61 20250325 14840 1.15 20250407 24600 -38.98 20240724 14700 2.11 20241209 2.13 Y 038290 500 54 억 225366 N N 389 N 00 N
5 20250407 130420 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15060 -610 5 -3.89 426524390 28468 114.03 15500 15500 14840 20350 10970 15670 14982.59 2.08 0 -13405 16023 15846 15523 15346 15023 15935 15435 54 4680 500 11280 10 1 10841400 1633 -21.48 1.02 12 0.26 -701.00 14834.00 24600 20240724 -38.78 14700 20241209 2.45 18000 -16.33 20250325 14840 1.48 20250407 24600 -38.78 20240724 14700 2.45 20241209 2.13 Y 038290 500 54 억 225366 N N 389 N 00 N
6 20250407 120420 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15260 -410 5 -2.62 405729950 27095 108.53 15500 15500 14840 20350 10970 15670 14974.35 2.08 0 -12662 16023 15846 15523 15346 15023 15935 15435 54 4680 500 11280 10 1 10841400 1654 -21.77 1.03 12 0.25 -701.00 14834.00 24600 20240724 -37.97 14700 20241209 3.81 18000 -15.22 20250325 14840 2.83 20250407 24600 -37.97 20240724 14700 3.81 20241209 2.13 Y 038290 500 54 억 225366 N N 389 N 00 N
7 20250407 110421 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14950 -720 5 -4.59 359398670 24036 96.28 15500 15500 14840 20350 10970 15670 14952.52 2.08 0 -11176 16023 15846 15523 15346 15023 15935 15435 54 4680 500 11280 10 1 10841400 1621 -21.33 1.01 12 0.22 -701.00 14834.00 24600 20240724 -39.23 14700 20241209 1.70 18000 -16.94 20250325 14840 0.74 20250407 24600 -39.23 20240724 14700 1.70 20241209 2.13 Y 038290 500 54 억 225366 N N 389 N 00 N
8 20250407 100421 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14890 -780 5 -4.98 313440350 20955 83.94 15500 15500 14840 20350 10970 15670 14957.78 2.08 0 -10659 16023 15846 15523 15346 15023 15935 15435 54 4680 500 11280 10 1 10841400 1614 -21.24 1.00 12 0.19 -701.00 14834.00 24600 20240724 -39.47 14700 20241209 1.29 18000 -17.28 20250325 14840 0.34 20250407 24600 -39.47 20240724 14700 1.29 20241209 2.13 Y 038290 500 54 억 225366 N N 389 N 00 N
9 20250407 090421 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15150 -520 5 -3.32 12102860 793 3.18 15500 15500 15150 20350 10970 15670 15262.12 2.08 0 -642 16023 15846 15523 15346 15023 15935 15435 54 4680 500 11280 10 1 10841400 1642 -21.61 1.02 12 0.01 -701.00 14834.00 24600 20240724 -38.41 14700 20241209 3.06 18000 -15.83 20250325 14930 1.47 20250311 24600 -38.41 20240724 14700 3.06 20241209 2.13 Y 038290 500 54 억 225366 N N 389 N 00 N
10 20250404 160420 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15670 170 2 1.10 384602590 24965 576.29 15310 15700 15200 20150 10850 15500 15405.67 2.10 0 -2498 15726 15612 15466 15352 15206 15670 15410 54 4650 500 11160 10 1 10841400 1699 -22.35 1.06 12 0.23 -701.00 14834.00 24600 20240724 -36.30 14700 20241209 6.60 18000 -12.94 20250325 14930 4.96 20250311 24600 -36.30 20240724 14700 6.60 20241209 2.13 Y 038290 500 54 억 227916 N N 389 N 00 N
11 20250404 150423 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15430 -70 5 -0.45 366694030 23814 549.72 15310 15700 15200 20150 10850 15500 15398.25 2.10 0 -2270 15726 15612 15466 15352 15206 15670 15410 54 4650 500 11160 10 1 10841400 1673 -22.01 1.04 12 0.22 -701.00 14834.00 24600 20240724 -37.28 14700 20241209 4.97 18000 -14.28 20250325 14930 3.35 20250311 24600 -37.28 20240724 14700 4.97 20241209 2.13 Y 038290 500 54 억 227916 N N 22 N 00 N
12 20250404 140424 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15250 -250 5 -1.61 332913160 21606 498.75 15310 15700 15250 20150 10850 15500 15408.37 2.10 0 -1710 15726 15612 15466 15352 15206 15670 15410 54 4650 500 11160 10 1 10841400 1653 -21.75 1.03 12 0.20 -701.00 14834.00 24600 20240724 -38.01 14700 20241209 3.74 18000 -15.28 20250325 14930 2.14 20250311 24600 -38.01 20240724 14700 3.74 20241209 2.13 Y 038290 500 54 억 227916 N N 22 N 00 N