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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160430,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16200,300,2,1.89,143226110,8890,83.44,16000,16270,16000,20650,11130,15900,16110.92,2.08,0,1981,16340,16120,15760,15540,15180,16230,15650,54,4750,500,11440,10,1,10841400,1756,-23.11,1.09,12,0.08,-701.00,14834.00,24600,20240724,-34.15,14700,20241209,10.20,18000,-10.00,20250325,14840,9.16,20250407,24600,-34.15,20240724,14700,10.20,20241209,2.02,Y,038290,500,54 억,,226025,N,N,400,N,00,N
20250414,150432,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16130,230,2,1.45,133938650,8315,78.05,16000,16270,16000,20650,11130,15900,16108.08,2.08,0,1711,16340,16120,15760,15540,15180,16230,15650,54,4750,500,11440,10,1,10841400,1749,-23.01,1.09,12,0.08,-701.00,14834.00,24600,20240724,-34.43,14700,20241209,9.73,18000,-10.39,20250325,14840,8.69,20250407,24600,-34.43,20240724,14700,9.73,20241209,2.02,Y,038290,500,54 억,,226025,N,N,157,N,00,N
20250414,140432,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16210,310,2,1.95,129573400,8045,75.51,16000,16270,16000,20650,11130,15900,16106.08,2.08,0,1554,16340,16120,15760,15540,15180,16230,15650,54,4750,500,11440,10,1,10841400,1757,-23.12,1.09,12,0.07,-701.00,14834.00,24600,20240724,-34.11,14700,20241209,10.27,18000,-9.94,20250325,14840,9.23,20250407,24600,-34.11,20240724,14700,10.27,20241209,2.02,Y,038290,500,54 억,,226025,N,N,157,N,00,N
20250414,130432,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16160,260,2,1.64,100670730,6259,58.75,16000,16170,16000,20650,11130,15900,16084.16,2.08,0,941,16340,16120,15760,15540,15180,16230,15650,54,4750,500,11440,10,1,10841400,1752,-23.05,1.09,12,0.06,-701.00,14834.00,24600,20240724,-34.31,14700,20241209,9.93,18000,-10.22,20250325,14840,8.89,20250407,24600,-34.31,20240724,14700,9.93,20241209,2.02,Y,038290,500,54 억,,226025,N,N,157,N,00,N
20250414,120433,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16150,250,2,1.57,88705490,5518,51.79,16000,16160,16000,20650,11130,15900,16075.66,2.08,0,449,16340,16120,15760,15540,15180,16230,15650,54,4750,500,11440,10,1,10841400,1751,-23.04,1.09,12,0.05,-701.00,14834.00,24600,20240724,-34.35,14700,20241209,9.86,18000,-10.28,20250325,14840,8.83,20250407,24600,-34.35,20240724,14700,9.86,20241209,2.02,Y,038290,500,54 억,,226025,N,N,157,N,00,N
20250414,110431,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16140,240,2,1.51,82612400,5140,48.24,16000,16160,16000,20650,11130,15900,16072.45,2.08,0,178,16340,16120,15760,15540,15180,16230,15650,54,4750,500,11440,10,1,10841400,1750,-23.02,1.09,12,0.05,-701.00,14834.00,24600,20240724,-34.39,14700,20241209,9.80,18000,-10.33,20250325,14840,8.76,20250407,24600,-34.39,20240724,14700,9.80,20241209,2.02,Y,038290,500,54 억,,226025,N,N,157,N,00,N
20250414,100432,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16100,200,2,1.26,68075370,4238,39.78,16000,16110,16000,20650,11130,15900,16063.09,2.08,0,-328,16340,16120,15760,15540,15180,16230,15650,54,4750,500,11440,10,1,10841400,1745,-22.97,1.09,12,0.04,-701.00,14834.00,24600,20240724,-34.55,14700,20241209,9.52,18000,-10.56,20250325,14840,8.49,20250407,24600,-34.55,20240724,14700,9.52,20241209,2.02,Y,038290,500,54 억,,226025,N,N,157,N,00,N
20250414,090432,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16020,120,2,0.75,3044520,190,1.78,16000,16090,16000,20650,11130,15900,16023.79,2.08,0,2,16340,16120,15760,15540,15180,16230,15650,54,4750,500,11440,10,1,10841400,1737,-22.85,1.08,12,0.00,-701.00,14834.00,24600,20240724,-34.88,14700,20241209,8.98,18000,-11.00,20250325,14840,7.95,20250407,24600,-34.88,20240724,14700,8.98,20241209,2.02,Y,038290,500,54 억,,226025,N,N,157,N,00,N
20250411,160428,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15900,300,2,1.92,168219820,10654,99.93,15480,15980,15400,20250,10920,15600,15789.36,2.03,0,6173,15813,15706,15563,15456,15313,15760,15510,54,4650,500,11230,10,1,10841400,1724,-22.68,1.07,12,0.10,-701.00,14834.00,24600,20240724,-35.37,14700,20241209,8.16,18000,-11.67,20250325,14840,7.14,20250407,24600,-35.37,20240724,14700,8.16,20241209,2.00,Y,038290,500,54 억,,219895,N,N,157,N,00,N
20250411,150431,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15920,320,2,2.05,163091370,10331,96.90,15480,15980,15400,20250,10920,15600,15786.60,2.03,0,6033,15813,15706,15563,15456,15313,15760,15510,54,4650,500,11230,10,1,10841400,1726,-22.71,1.07,12,0.10,-701.00,14834.00,24600,20240724,-35.28,14700,20241209,8.30,18000,-11.56,20250325,14840,7.28,20250407,24600,-35.28,20240724,14700,8.30,20241209,2.00,Y,038290,500,54 억,,219895,N,N,349,N,00,N
20250411,140431,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15870,270,2,1.73,147670910,9360,87.80,15480,15980,15400,20250,10920,15600,15776.81,2.03,0,5408,15813,15706,15563,15456,15313,15760,15510,54,4650,500,11230,10,1,10841400,1721,-22.64,1.07,12,0.09,-701.00,14834.00,24600,20240724,-35.49,14700,20241209,7.96,18000,-11.83,20250325,14840,6.94,20250407,24600,-35.49,20240724,14700,7.96,20241209,2.00,Y,038290,500,54 억,,219895,N,N,349,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 20250414 160430 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 16200 300 2 1.89 143226110 8890 83.44 16000 16270 16000 20650 11130 15900 16110.92 2.08 0 1981 16340 16120 15760 15540 15180 16230 15650 54 4750 500 11440 10 1 10841400 1756 -23.11 1.09 12 0.08 -701.00 14834.00 24600 20240724 -34.15 14700 20241209 10.20 18000 -10.00 20250325 14840 9.16 20250407 24600 -34.15 20240724 14700 10.20 20241209 2.02 Y 038290 500 54 억 226025 N N 400 N 00 N
3 20250414 150432 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 16130 230 2 1.45 133938650 8315 78.05 16000 16270 16000 20650 11130 15900 16108.08 2.08 0 1711 16340 16120 15760 15540 15180 16230 15650 54 4750 500 11440 10 1 10841400 1749 -23.01 1.09 12 0.08 -701.00 14834.00 24600 20240724 -34.43 14700 20241209 9.73 18000 -10.39 20250325 14840 8.69 20250407 24600 -34.43 20240724 14700 9.73 20241209 2.02 Y 038290 500 54 억 226025 N N 157 N 00 N
4 20250414 140432 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 16210 310 2 1.95 129573400 8045 75.51 16000 16270 16000 20650 11130 15900 16106.08 2.08 0 1554 16340 16120 15760 15540 15180 16230 15650 54 4750 500 11440 10 1 10841400 1757 -23.12 1.09 12 0.07 -701.00 14834.00 24600 20240724 -34.11 14700 20241209 10.27 18000 -9.94 20250325 14840 9.23 20250407 24600 -34.11 20240724 14700 10.27 20241209 2.02 Y 038290 500 54 억 226025 N N 157 N 00 N
5 20250414 130432 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 16160 260 2 1.64 100670730 6259 58.75 16000 16170 16000 20650 11130 15900 16084.16 2.08 0 941 16340 16120 15760 15540 15180 16230 15650 54 4750 500 11440 10 1 10841400 1752 -23.05 1.09 12 0.06 -701.00 14834.00 24600 20240724 -34.31 14700 20241209 9.93 18000 -10.22 20250325 14840 8.89 20250407 24600 -34.31 20240724 14700 9.93 20241209 2.02 Y 038290 500 54 억 226025 N N 157 N 00 N
6 20250414 120433 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 16150 250 2 1.57 88705490 5518 51.79 16000 16160 16000 20650 11130 15900 16075.66 2.08 0 449 16340 16120 15760 15540 15180 16230 15650 54 4750 500 11440 10 1 10841400 1751 -23.04 1.09 12 0.05 -701.00 14834.00 24600 20240724 -34.35 14700 20241209 9.86 18000 -10.28 20250325 14840 8.83 20250407 24600 -34.35 20240724 14700 9.86 20241209 2.02 Y 038290 500 54 억 226025 N N 157 N 00 N
7 20250414 110431 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 16140 240 2 1.51 82612400 5140 48.24 16000 16160 16000 20650 11130 15900 16072.45 2.08 0 178 16340 16120 15760 15540 15180 16230 15650 54 4750 500 11440 10 1 10841400 1750 -23.02 1.09 12 0.05 -701.00 14834.00 24600 20240724 -34.39 14700 20241209 9.80 18000 -10.33 20250325 14840 8.76 20250407 24600 -34.39 20240724 14700 9.80 20241209 2.02 Y 038290 500 54 억 226025 N N 157 N 00 N
8 20250414 100432 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 16100 200 2 1.26 68075370 4238 39.78 16000 16110 16000 20650 11130 15900 16063.09 2.08 0 -328 16340 16120 15760 15540 15180 16230 15650 54 4750 500 11440 10 1 10841400 1745 -22.97 1.09 12 0.04 -701.00 14834.00 24600 20240724 -34.55 14700 20241209 9.52 18000 -10.56 20250325 14840 8.49 20250407 24600 -34.55 20240724 14700 9.52 20241209 2.02 Y 038290 500 54 억 226025 N N 157 N 00 N
9 20250414 090432 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 16020 120 2 0.75 3044520 190 1.78 16000 16090 16000 20650 11130 15900 16023.79 2.08 0 2 16340 16120 15760 15540 15180 16230 15650 54 4750 500 11440 10 1 10841400 1737 -22.85 1.08 12 0.00 -701.00 14834.00 24600 20240724 -34.88 14700 20241209 8.98 18000 -11.00 20250325 14840 7.95 20250407 24600 -34.88 20240724 14700 8.98 20241209 2.02 Y 038290 500 54 억 226025 N N 157 N 00 N
10 20250411 160428 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15900 300 2 1.92 168219820 10654 99.93 15480 15980 15400 20250 10920 15600 15789.36 2.03 0 6173 15813 15706 15563 15456 15313 15760 15510 54 4650 500 11230 10 1 10841400 1724 -22.68 1.07 12 0.10 -701.00 14834.00 24600 20240724 -35.37 14700 20241209 8.16 18000 -11.67 20250325 14840 7.14 20250407 24600 -35.37 20240724 14700 8.16 20241209 2.00 Y 038290 500 54 억 219895 N N 157 N 00 N
11 20250411 150431 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15920 320 2 2.05 163091370 10331 96.90 15480 15980 15400 20250 10920 15600 15786.60 2.03 0 6033 15813 15706 15563 15456 15313 15760 15510 54 4650 500 11230 10 1 10841400 1726 -22.71 1.07 12 0.10 -701.00 14834.00 24600 20240724 -35.28 14700 20241209 8.30 18000 -11.56 20250325 14840 7.28 20250407 24600 -35.28 20240724 14700 8.30 20241209 2.00 Y 038290 500 54 억 219895 N N 349 N 00 N
12 20250411 140431 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15870 270 2 1.73 147670910 9360 87.80 15480 15980 15400 20250 10920 15600 15776.81 2.03 0 5408 15813 15706 15563 15456 15313 15760 15510 54 4650 500 11230 10 1 10841400 1721 -22.64 1.07 12 0.09 -701.00 14834.00 24600 20240724 -35.49 14700 20241209 7.96 18000 -11.83 20250325 14840 6.94 20250407 24600 -35.49 20240724 14700 7.96 20241209 2.00 Y 038290 500 54 억 219895 N N 349 N 00 N