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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160433,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9890,110,2,1.12,395444435,40128,296.21,9750,9930,9750,12710,6850,9780,9854.58,8.60,0,21312,9966,9872,9786,9692,9606,9830,9650,85,2930,500,5860,10,1,16720822,1654,8.36,0.77,12,0.24,1183.00,12899.00,14600,20250218,-32.26,7050,20240416,40.28,14600,-32.26,20250218,8500,16.35,20250116,18140,-45.48,20241104,8400,17.74,20241217,0.06,Y,038390,500,84 억,,1438205,N,N,106,N,00,N
20250417,150436,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9870,90,2,0.92,350149025,35539,262.34,9750,9930,9750,12710,6850,9780,9852.53,8.60,0,19174,9966,9872,9786,9692,9606,9830,9650,85,2930,500,5860,10,1,16720822,1650,8.34,0.77,12,0.21,1183.00,12899.00,14600,20250218,-32.40,7050,20240416,40.00,14600,-32.40,20250218,8500,16.12,20250116,18140,-45.59,20241104,8400,17.50,20241217,0.06,Y,038390,500,84 억,,1438205,N,N,137,N,00,N
20250417,140439,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9870,90,2,0.92,327379665,33231,245.30,9750,9930,9750,12710,6850,9780,9851.63,8.60,0,18235,9966,9872,9786,9692,9606,9830,9650,85,2930,500,5860,10,1,16720822,1650,8.34,0.77,12,0.20,1183.00,12899.00,14600,20250218,-32.40,7050,20240416,40.00,14600,-32.40,20250218,8500,16.12,20250116,18140,-45.59,20241104,8400,17.50,20241217,0.06,Y,038390,500,84 억,,1438205,N,N,137,N,00,N
20250417,130438,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9910,130,2,1.33,196455905,19980,147.49,9750,9910,9750,12710,6850,9780,9832.63,8.60,0,11813,9966,9872,9786,9692,9606,9830,9650,85,2930,500,5860,10,1,16720822,1657,8.38,0.77,12,0.12,1183.00,12899.00,14600,20250218,-32.12,7050,20240416,40.57,14600,-32.12,20250218,8500,16.59,20250116,18140,-45.37,20241104,8400,17.98,20241217,0.06,Y,038390,500,84 억,,1438205,N,N,137,N,00,N
20250417,120437,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9850,70,2,0.72,175541605,17864,131.87,9750,9880,9750,12710,6850,9780,9826.56,8.60,0,10797,9966,9872,9786,9692,9606,9830,9650,85,2930,500,5860,10,1,16720822,1647,8.33,0.76,12,0.11,1183.00,12899.00,14600,20250218,-32.53,7050,20240416,39.72,14600,-32.53,20250218,8500,15.88,20250116,18140,-45.70,20241104,8400,17.26,20241217,0.06,Y,038390,500,84 억,,1438205,N,N,137,N,00,N
20250417,110436,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9820,40,2,0.41,127978500,13031,96.19,9750,9870,9750,12710,6850,9780,9821.08,8.60,0,7669,9966,9872,9786,9692,9606,9830,9650,85,2930,500,5860,10,1,16720822,1642,8.30,0.76,12,0.08,1183.00,12899.00,14600,20250218,-32.74,7050,20240416,39.29,14600,-32.74,20250218,8500,15.53,20250116,18140,-45.87,20241104,8400,16.90,20241217,0.06,Y,038390,500,84 억,,1438205,N,N,137,N,00,N
20250417,100436,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9840,60,2,0.61,103089270,10495,77.47,9750,9870,9750,12710,6850,9780,9822.70,8.60,0,6943,9966,9872,9786,9692,9606,9830,9650,85,2930,500,5860,10,1,16720822,1645,8.32,0.76,12,0.06,1183.00,12899.00,14600,20250218,-32.60,7050,20240416,39.57,14600,-32.60,20250218,8500,15.76,20250116,18140,-45.76,20241104,8400,17.14,20241217,0.06,Y,038390,500,84 억,,1438205,N,N,137,N,00,N
20250417,090438,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9780,0,3,0.00,2150680,220,1.62,9750,9790,9750,12710,6850,9780,9775.82,8.60,0,70,9966,9872,9786,9692,9606,9830,9650,85,2930,500,5860,10,1,16720822,1635,8.27,0.76,12,0.00,1183.00,12899.00,14600,20250218,-33.01,7050,20240416,38.72,14600,-33.01,20250218,8500,15.06,20250116,18140,-46.09,20241104,8400,16.43,20241217,0.06,Y,038390,500,84 억,,1438205,N,N,137,N,00,N
20250416,160431,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9780,-30,5,-0.31,132320935,13547,40.45,9880,9880,9700,12750,6870,9810,9767.55,8.62,0,-3164,10023,9916,9783,9676,9543,9970,9730,85,2940,500,5880,10,1,16720822,1635,8.27,0.76,12,0.08,1183.00,12899.00,14600,20250218,-33.01,7050,20240416,38.72,14600,-33.01,20250218,8500,15.06,20250116,18140,-46.09,20241104,8400,16.43,20241217,0.06,Y,038390,500,84 억,,1441369,N,N,137,N,00,N
20250416,150437,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9740,-70,5,-0.71,124021715,12698,37.91,9880,9880,9700,12750,6870,9810,9767.03,8.62,0,-3021,10023,9916,9783,9676,9543,9970,9730,85,2940,500,5880,10,1,16720822,1629,8.23,0.76,12,0.08,1183.00,12899.00,14600,20250218,-33.29,7050,20240416,38.16,14600,-33.29,20250218,8500,14.59,20250116,18140,-46.31,20241104,8400,15.95,20241217,0.06,Y,038390,500,84 억,,1441369,N,N,238,N,00,N
20250416,140436,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9770,-40,5,-0.41,92733995,9492,28.34,9880,9880,9700,12750,6870,9810,9769.70,8.62,0,-1865,10023,9916,9783,9676,9543,9970,9730,85,2940,500,5880,10,1,16720822,1634,8.26,0.76,12,0.06,1183.00,12899.00,14600,20250218,-33.08,7050,20240416,38.58,14600,-33.08,20250218,8500,14.94,20250116,18140,-46.14,20241104,8400,16.31,20241217,0.06,Y,038390,500,84 억,,1441369,N,N,238,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 20250417 160433 57 100.00 KOSDAQ 일반서비스 N N N N N 9890 110 2 1.12 395444435 40128 296.21 9750 9930 9750 12710 6850 9780 9854.58 8.60 0 21312 9966 9872 9786 9692 9606 9830 9650 85 2930 500 5860 10 1 16720822 1654 8.36 0.77 12 0.24 1183.00 12899.00 14600 20250218 -32.26 7050 20240416 40.28 14600 -32.26 20250218 8500 16.35 20250116 18140 -45.48 20241104 8400 17.74 20241217 0.06 Y 038390 500 84 억 1438205 N N 106 N 00 N
3 20250417 150436 57 100.00 KOSDAQ 일반서비스 N N N N N 9870 90 2 0.92 350149025 35539 262.34 9750 9930 9750 12710 6850 9780 9852.53 8.60 0 19174 9966 9872 9786 9692 9606 9830 9650 85 2930 500 5860 10 1 16720822 1650 8.34 0.77 12 0.21 1183.00 12899.00 14600 20250218 -32.40 7050 20240416 40.00 14600 -32.40 20250218 8500 16.12 20250116 18140 -45.59 20241104 8400 17.50 20241217 0.06 Y 038390 500 84 억 1438205 N N 137 N 00 N
4 20250417 140439 57 100.00 KOSDAQ 일반서비스 N N N N N 9870 90 2 0.92 327379665 33231 245.30 9750 9930 9750 12710 6850 9780 9851.63 8.60 0 18235 9966 9872 9786 9692 9606 9830 9650 85 2930 500 5860 10 1 16720822 1650 8.34 0.77 12 0.20 1183.00 12899.00 14600 20250218 -32.40 7050 20240416 40.00 14600 -32.40 20250218 8500 16.12 20250116 18140 -45.59 20241104 8400 17.50 20241217 0.06 Y 038390 500 84 억 1438205 N N 137 N 00 N
5 20250417 130438 57 100.00 KOSDAQ 일반서비스 N N N N N 9910 130 2 1.33 196455905 19980 147.49 9750 9910 9750 12710 6850 9780 9832.63 8.60 0 11813 9966 9872 9786 9692 9606 9830 9650 85 2930 500 5860 10 1 16720822 1657 8.38 0.77 12 0.12 1183.00 12899.00 14600 20250218 -32.12 7050 20240416 40.57 14600 -32.12 20250218 8500 16.59 20250116 18140 -45.37 20241104 8400 17.98 20241217 0.06 Y 038390 500 84 억 1438205 N N 137 N 00 N
6 20250417 120437 57 100.00 KOSDAQ 일반서비스 N N N N N 9850 70 2 0.72 175541605 17864 131.87 9750 9880 9750 12710 6850 9780 9826.56 8.60 0 10797 9966 9872 9786 9692 9606 9830 9650 85 2930 500 5860 10 1 16720822 1647 8.33 0.76 12 0.11 1183.00 12899.00 14600 20250218 -32.53 7050 20240416 39.72 14600 -32.53 20250218 8500 15.88 20250116 18140 -45.70 20241104 8400 17.26 20241217 0.06 Y 038390 500 84 억 1438205 N N 137 N 00 N
7 20250417 110436 57 100.00 KOSDAQ 일반서비스 N N N N N 9820 40 2 0.41 127978500 13031 96.19 9750 9870 9750 12710 6850 9780 9821.08 8.60 0 7669 9966 9872 9786 9692 9606 9830 9650 85 2930 500 5860 10 1 16720822 1642 8.30 0.76 12 0.08 1183.00 12899.00 14600 20250218 -32.74 7050 20240416 39.29 14600 -32.74 20250218 8500 15.53 20250116 18140 -45.87 20241104 8400 16.90 20241217 0.06 Y 038390 500 84 억 1438205 N N 137 N 00 N
8 20250417 100436 57 100.00 KOSDAQ 일반서비스 N N N N N 9840 60 2 0.61 103089270 10495 77.47 9750 9870 9750 12710 6850 9780 9822.70 8.60 0 6943 9966 9872 9786 9692 9606 9830 9650 85 2930 500 5860 10 1 16720822 1645 8.32 0.76 12 0.06 1183.00 12899.00 14600 20250218 -32.60 7050 20240416 39.57 14600 -32.60 20250218 8500 15.76 20250116 18140 -45.76 20241104 8400 17.14 20241217 0.06 Y 038390 500 84 억 1438205 N N 137 N 00 N
9 20250417 090438 57 100.00 KOSDAQ 일반서비스 N N N N N 9780 0 3 0.00 2150680 220 1.62 9750 9790 9750 12710 6850 9780 9775.82 8.60 0 70 9966 9872 9786 9692 9606 9830 9650 85 2930 500 5860 10 1 16720822 1635 8.27 0.76 12 0.00 1183.00 12899.00 14600 20250218 -33.01 7050 20240416 38.72 14600 -33.01 20250218 8500 15.06 20250116 18140 -46.09 20241104 8400 16.43 20241217 0.06 Y 038390 500 84 억 1438205 N N 137 N 00 N
10 20250416 160431 57 100.00 KOSDAQ 일반서비스 N N N N N 9780 -30 5 -0.31 132320935 13547 40.45 9880 9880 9700 12750 6870 9810 9767.55 8.62 0 -3164 10023 9916 9783 9676 9543 9970 9730 85 2940 500 5880 10 1 16720822 1635 8.27 0.76 12 0.08 1183.00 12899.00 14600 20250218 -33.01 7050 20240416 38.72 14600 -33.01 20250218 8500 15.06 20250116 18140 -46.09 20241104 8400 16.43 20241217 0.06 Y 038390 500 84 억 1441369 N N 137 N 00 N
11 20250416 150437 57 100.00 KOSDAQ 일반서비스 N N N N N 9740 -70 5 -0.71 124021715 12698 37.91 9880 9880 9700 12750 6870 9810 9767.03 8.62 0 -3021 10023 9916 9783 9676 9543 9970 9730 85 2940 500 5880 10 1 16720822 1629 8.23 0.76 12 0.08 1183.00 12899.00 14600 20250218 -33.29 7050 20240416 38.16 14600 -33.29 20250218 8500 14.59 20250116 18140 -46.31 20241104 8400 15.95 20241217 0.06 Y 038390 500 84 억 1441369 N N 238 N 00 N
12 20250416 140436 57 100.00 KOSDAQ 일반서비스 N N N N N 9770 -40 5 -0.41 92733995 9492 28.34 9880 9880 9700 12750 6870 9810 9769.70 8.62 0 -1865 10023 9916 9783 9676 9543 9970 9730 85 2940 500 5880 10 1 16720822 1634 8.26 0.76 12 0.06 1183.00 12899.00 14600 20250218 -33.08 7050 20240416 38.58 14600 -33.08 20250218 8500 14.94 20250116 18140 -46.14 20241104 8400 16.31 20241217 0.06 Y 038390 500 84 억 1441369 N N 238 N 00 N