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
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
20250414,160430,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9650,-70,5,-0.72,249294865,25772,76.68,9720,9800,9620,12630,6810,9720,9673.09,8.61,0,-6823,9933,9826,9673,9566,9413,9880,9620,85,2910,500,5830,10,1,16720822,1614,8.16,0.75,12,0.15,1183.00,12899.00,14600,20250218,-33.90,7050,20240416,36.88,14600,-33.90,20250218,8500,13.53,20250116,18140,-46.80,20241104,8400,14.88,20241217,0.05,Y,038390,500,84 억,,1440414,N,N,6,N,00,N
20250414,150433,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9670,-50,5,-0.51,234239765,24213,72.05,9720,9800,9620,12630,6810,9720,9674.13,8.61,0,-5795,9933,9826,9673,9566,9413,9880,9620,85,2910,500,5830,10,1,16720822,1617,8.17,0.75,12,0.14,1183.00,12899.00,14600,20250218,-33.77,7050,20240416,37.16,14600,-33.77,20250218,8500,13.76,20250116,18140,-46.69,20241104,8400,15.12,20241217,0.05,Y,038390,500,84 억,,1440414,N,N,51,N,00,N
20250414,140432,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9650,-70,5,-0.72,225242280,23281,69.27,9720,9800,9620,12630,6810,9720,9674.94,8.61,0,-5280,9933,9826,9673,9566,9413,9880,9620,85,2910,500,5830,10,1,16720822,1614,8.16,0.75,12,0.14,1183.00,12899.00,14600,20250218,-33.90,7050,20240416,36.88,14600,-33.90,20250218,8500,13.53,20250116,18140,-46.80,20241104,8400,14.88,20241217,0.05,Y,038390,500,84 억,,1440414,N,N,51,N,00,N
20250414,130432,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9670,-50,5,-0.51,195204830,20169,60.01,9720,9800,9620,12630,6810,9720,9678.46,8.61,0,-4143,9933,9826,9673,9566,9413,9880,9620,85,2910,500,5830,10,1,16720822,1617,8.17,0.75,12,0.12,1183.00,12899.00,14600,20250218,-33.77,7050,20240416,37.16,14600,-33.77,20250218,8500,13.76,20250116,18140,-46.69,20241104,8400,15.12,20241217,0.05,Y,038390,500,84 억,,1440414,N,N,51,N,00,N
20250414,120433,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9680,-40,5,-0.41,173440430,17916,53.31,9720,9800,9620,12630,6810,9720,9680.76,8.61,0,-4430,9933,9826,9673,9566,9413,9880,9620,85,2910,500,5830,10,1,16720822,1619,8.18,0.75,12,0.11,1183.00,12899.00,14600,20250218,-33.70,7050,20240416,37.30,14600,-33.70,20250218,8500,13.88,20250116,18140,-46.64,20241104,8400,15.24,20241217,0.05,Y,038390,500,84 억,,1440414,N,N,51,N,00,N
20250414,110431,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9690,-30,5,-0.31,112567280,11627,34.60,9720,9800,9620,12630,6810,9720,9681.54,8.61,0,-3382,9933,9826,9673,9566,9413,9880,9620,85,2910,500,5830,10,1,16720822,1620,8.19,0.75,12,0.07,1183.00,12899.00,14600,20250218,-33.63,7050,20240416,37.45,14600,-33.63,20250218,8500,14.00,20250116,18140,-46.58,20241104,8400,15.36,20241217,0.05,Y,038390,500,84 억,,1440414,N,N,51,N,00,N
20250414,100432,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9710,-10,5,-0.10,85832290,8861,26.37,9720,9800,9620,12630,6810,9720,9686.52,8.61,0,-2731,9933,9826,9673,9566,9413,9880,9620,85,2910,500,5830,10,1,16720822,1624,8.21,0.75,12,0.05,1183.00,12899.00,14600,20250218,-33.49,7050,20240416,37.73,14600,-33.49,20250218,8500,14.24,20250116,18140,-46.47,20241104,8400,15.60,20241217,0.05,Y,038390,500,84 억,,1440414,N,N,51,N,00,N
20250414,090433,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9650,-70,5,-0.72,7760320,800,2.38,9720,9720,9620,12630,6810,9720,9700.40,8.61,0,-86,9933,9826,9673,9566,9413,9880,9620,85,2910,500,5830,10,1,16720822,1614,8.16,0.75,12,0.00,1183.00,12899.00,14600,20250218,-33.90,7050,20240416,36.88,14600,-33.90,20250218,8500,13.53,20250116,18140,-46.80,20241104,8400,14.88,20241217,0.05,Y,038390,500,84 억,,1440414,N,N,51,N,00,N
20250411,160428,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9720,50,2,0.52,325445765,33594,95.96,9520,9780,9520,12570,6770,9670,9687.62,8.54,0,11828,9876,9772,9576,9472,9276,9825,9525,85,2900,500,5800,10,1,16720822,1625,8.22,0.75,12,0.20,1183.00,12899.00,14600,20250218,-33.42,7050,20240416,37.87,14600,-33.42,20250218,8500,14.35,20250116,18140,-46.42,20241104,8400,15.71,20241217,0.05,Y,038390,500,84 억,,1428765,N,N,51,N,00,N
20250411,150431,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9765,95,2,0.98,251349045,25961,74.16,9520,9780,9520,12570,6770,9670,9681.79,8.54,0,8990,9876,9772,9576,9472,9276,9825,9525,85,2900,500,5800,10,1,16720822,1633,8.25,0.76,12,0.16,1183.00,12899.00,14600,20250218,-33.12,7050,20240416,38.51,14600,-33.12,20250218,8500,14.88,20250116,18140,-46.17,20241104,8400,16.25,20241217,0.05,Y,038390,500,84 억,,1428765,N,N,985,N,00,N
20250411,140431,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9700,30,2,0.31,222045605,22960,65.58,9520,9770,9520,12570,6770,9670,9670.98,8.54,0,7028,9876,9772,9576,9472,9276,9825,9525,85,2900,500,5800,10,1,16720822,1622,8.20,0.75,12,0.14,1183.00,12899.00,14600,20250218,-33.56,7050,20240416,37.59,14600,-33.56,20250218,8500,14.12,20250116,18140,-46.53,20241104,8400,15.48,20241217,0.05,Y,038390,500,84 억,,1428765,N,N,985,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 57 100.00 KOSDAQ 일반서비스 N N N N N 9650 -70 5 -0.72 249294865 25772 76.68 9720 9800 9620 12630 6810 9720 9673.09 8.61 0 -6823 9933 9826 9673 9566 9413 9880 9620 85 2910 500 5830 10 1 16720822 1614 8.16 0.75 12 0.15 1183.00 12899.00 14600 20250218 -33.90 7050 20240416 36.88 14600 -33.90 20250218 8500 13.53 20250116 18140 -46.80 20241104 8400 14.88 20241217 0.05 Y 038390 500 84 억 1440414 N N 6 N 00 N
3 20250414 150433 57 100.00 KOSDAQ 일반서비스 N N N N N 9670 -50 5 -0.51 234239765 24213 72.05 9720 9800 9620 12630 6810 9720 9674.13 8.61 0 -5795 9933 9826 9673 9566 9413 9880 9620 85 2910 500 5830 10 1 16720822 1617 8.17 0.75 12 0.14 1183.00 12899.00 14600 20250218 -33.77 7050 20240416 37.16 14600 -33.77 20250218 8500 13.76 20250116 18140 -46.69 20241104 8400 15.12 20241217 0.05 Y 038390 500 84 억 1440414 N N 51 N 00 N
4 20250414 140432 57 100.00 KOSDAQ 일반서비스 N N N N N 9650 -70 5 -0.72 225242280 23281 69.27 9720 9800 9620 12630 6810 9720 9674.94 8.61 0 -5280 9933 9826 9673 9566 9413 9880 9620 85 2910 500 5830 10 1 16720822 1614 8.16 0.75 12 0.14 1183.00 12899.00 14600 20250218 -33.90 7050 20240416 36.88 14600 -33.90 20250218 8500 13.53 20250116 18140 -46.80 20241104 8400 14.88 20241217 0.05 Y 038390 500 84 억 1440414 N N 51 N 00 N
5 20250414 130432 57 100.00 KOSDAQ 일반서비스 N N N N N 9670 -50 5 -0.51 195204830 20169 60.01 9720 9800 9620 12630 6810 9720 9678.46 8.61 0 -4143 9933 9826 9673 9566 9413 9880 9620 85 2910 500 5830 10 1 16720822 1617 8.17 0.75 12 0.12 1183.00 12899.00 14600 20250218 -33.77 7050 20240416 37.16 14600 -33.77 20250218 8500 13.76 20250116 18140 -46.69 20241104 8400 15.12 20241217 0.05 Y 038390 500 84 억 1440414 N N 51 N 00 N
6 20250414 120433 57 100.00 KOSDAQ 일반서비스 N N N N N 9680 -40 5 -0.41 173440430 17916 53.31 9720 9800 9620 12630 6810 9720 9680.76 8.61 0 -4430 9933 9826 9673 9566 9413 9880 9620 85 2910 500 5830 10 1 16720822 1619 8.18 0.75 12 0.11 1183.00 12899.00 14600 20250218 -33.70 7050 20240416 37.30 14600 -33.70 20250218 8500 13.88 20250116 18140 -46.64 20241104 8400 15.24 20241217 0.05 Y 038390 500 84 억 1440414 N N 51 N 00 N
7 20250414 110431 57 100.00 KOSDAQ 일반서비스 N N N N N 9690 -30 5 -0.31 112567280 11627 34.60 9720 9800 9620 12630 6810 9720 9681.54 8.61 0 -3382 9933 9826 9673 9566 9413 9880 9620 85 2910 500 5830 10 1 16720822 1620 8.19 0.75 12 0.07 1183.00 12899.00 14600 20250218 -33.63 7050 20240416 37.45 14600 -33.63 20250218 8500 14.00 20250116 18140 -46.58 20241104 8400 15.36 20241217 0.05 Y 038390 500 84 억 1440414 N N 51 N 00 N
8 20250414 100432 57 100.00 KOSDAQ 일반서비스 N N N N N 9710 -10 5 -0.10 85832290 8861 26.37 9720 9800 9620 12630 6810 9720 9686.52 8.61 0 -2731 9933 9826 9673 9566 9413 9880 9620 85 2910 500 5830 10 1 16720822 1624 8.21 0.75 12 0.05 1183.00 12899.00 14600 20250218 -33.49 7050 20240416 37.73 14600 -33.49 20250218 8500 14.24 20250116 18140 -46.47 20241104 8400 15.60 20241217 0.05 Y 038390 500 84 억 1440414 N N 51 N 00 N
9 20250414 090433 57 100.00 KOSDAQ 일반서비스 N N N N N 9650 -70 5 -0.72 7760320 800 2.38 9720 9720 9620 12630 6810 9720 9700.40 8.61 0 -86 9933 9826 9673 9566 9413 9880 9620 85 2910 500 5830 10 1 16720822 1614 8.16 0.75 12 0.00 1183.00 12899.00 14600 20250218 -33.90 7050 20240416 36.88 14600 -33.90 20250218 8500 13.53 20250116 18140 -46.80 20241104 8400 14.88 20241217 0.05 Y 038390 500 84 억 1440414 N N 51 N 00 N
10 20250411 160428 57 100.00 KOSDAQ 일반서비스 N N N N N 9720 50 2 0.52 325445765 33594 95.96 9520 9780 9520 12570 6770 9670 9687.62 8.54 0 11828 9876 9772 9576 9472 9276 9825 9525 85 2900 500 5800 10 1 16720822 1625 8.22 0.75 12 0.20 1183.00 12899.00 14600 20250218 -33.42 7050 20240416 37.87 14600 -33.42 20250218 8500 14.35 20250116 18140 -46.42 20241104 8400 15.71 20241217 0.05 Y 038390 500 84 억 1428765 N N 51 N 00 N
11 20250411 150431 57 100.00 KOSDAQ 일반서비스 N N N N N 9765 95 2 0.98 251349045 25961 74.16 9520 9780 9520 12570 6770 9670 9681.79 8.54 0 8990 9876 9772 9576 9472 9276 9825 9525 85 2900 500 5800 10 1 16720822 1633 8.25 0.76 12 0.16 1183.00 12899.00 14600 20250218 -33.12 7050 20240416 38.51 14600 -33.12 20250218 8500 14.88 20250116 18140 -46.17 20241104 8400 16.25 20241217 0.05 Y 038390 500 84 억 1428765 N N 985 N 00 N
12 20250411 140431 57 100.00 KOSDAQ 일반서비스 N N N N N 9700 30 2 0.31 222045605 22960 65.58 9520 9770 9520 12570 6770 9670 9670.98 8.54 0 7028 9876 9772 9576 9472 9276 9825 9525 85 2900 500 5800 10 1 16720822 1622 8.20 0.75 12 0.14 1183.00 12899.00 14600 20250218 -33.56 7050 20240416 37.59 14600 -33.56 20250218 8500 14.12 20250116 18140 -46.53 20241104 8400 15.48 20241217 0.05 Y 038390 500 84 억 1428765 N N 985 N 00 N