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
038500/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,,비금속,N,N,N,Y,60,N,2995,0,3,0.00,249143360,83194,117.28,2995,3015,2970,3890,2100,2995,2994.73,1.80,0,324,3025,3010,2980,2965,2935,3017,2972,540,895,500,2030,5,1,107916306,3232,4.89,0.43,12,0.08,613.00,7006.00,4035,20240731,-25.77,2815,20240419,6.39,3500,-14.43,20250114,2865,4.54,20250407,4035,-25.77,20240731,2815,6.39,20240419,0.76,Y,038500,500,539 억,,1942023,N,N,7082,N,00,N
20250414,150433,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3005,10,2,0.33,223681525,74705,105.31,2995,3015,2970,3890,2100,2995,2994.20,1.80,0,988,3025,3010,2980,2965,2935,3017,2972,540,895,500,2030,5,1,107916306,3243,4.90,0.43,12,0.07,613.00,7006.00,4035,20240731,-25.53,2815,20240419,6.75,3500,-14.14,20250114,2865,4.89,20250407,4035,-25.53,20240731,2815,6.75,20240419,0.76,Y,038500,500,539 억,,1942023,N,N,1647,N,00,N
20250414,140432,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,2990,-5,5,-0.17,200905920,67109,94.60,2995,3015,2970,3890,2100,2995,2993.73,1.80,0,478,3025,3010,2980,2965,2935,3017,2972,540,895,500,2030,5,1,107916306,3227,4.88,0.43,12,0.06,613.00,7006.00,4035,20240731,-25.90,2815,20240419,6.22,3500,-14.57,20250114,2865,4.36,20250407,4035,-25.90,20240731,2815,6.22,20240419,0.76,Y,038500,500,539 억,,1942023,N,N,1647,N,00,N
20250414,130433,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3000,5,2,0.17,188163910,62850,88.60,2995,3015,2970,3890,2100,2995,2993.86,1.80,0,1470,3025,3010,2980,2965,2935,3017,2972,540,895,500,2030,5,1,107916306,3237,4.89,0.43,12,0.06,613.00,7006.00,4035,20240731,-25.65,2815,20240419,6.57,3500,-14.29,20250114,2865,4.71,20250407,4035,-25.65,20240731,2815,6.57,20240419,0.76,Y,038500,500,539 억,,1942023,N,N,1647,N,00,N
20250414,120434,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,2995,0,3,0.00,160559415,53620,75.59,2995,3015,2970,3890,2100,2995,2994.39,1.80,0,3950,3025,3010,2980,2965,2935,3017,2972,540,895,500,2030,5,1,107916306,3232,4.89,0.43,12,0.05,613.00,7006.00,4035,20240731,-25.77,2815,20240419,6.39,3500,-14.43,20250114,2865,4.54,20250407,4035,-25.77,20240731,2815,6.39,20240419,0.76,Y,038500,500,539 억,,1942023,N,N,1647,N,00,N
20250414,110431,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,2995,0,3,0.00,140100570,46784,65.95,2995,3015,2970,3890,2100,2995,2994.63,1.80,0,2044,3025,3010,2980,2965,2935,3017,2972,540,895,500,2030,5,1,107916306,3232,4.89,0.43,12,0.04,613.00,7006.00,4035,20240731,-25.77,2815,20240419,6.39,3500,-14.43,20250114,2865,4.54,20250407,4035,-25.77,20240731,2815,6.39,20240419,0.76,Y,038500,500,539 억,,1942023,N,N,1647,N,00,N
20250414,100433,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3000,5,2,0.17,113714935,37960,53.51,2995,3015,2970,3890,2100,2995,2995.65,1.80,0,2053,3025,3010,2980,2965,2935,3017,2972,540,895,500,2030,5,1,107916306,3237,4.89,0.43,12,0.04,613.00,7006.00,4035,20240731,-25.65,2815,20240419,6.57,3500,-14.29,20250114,2865,4.71,20250407,4035,-25.65,20240731,2815,6.57,20240419,0.76,Y,038500,500,539 억,,1942023,N,N,1647,N,00,N
20250414,090433,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,2995,0,3,0.00,3567430,1191,1.68,2995,3005,2995,3890,2100,2995,2995.32,1.80,0,35,3025,3010,2980,2965,2935,3017,2972,540,895,500,2030,5,1,107916306,3232,4.89,0.43,12,0.00,613.00,7006.00,4035,20240731,-25.77,2815,20240419,6.39,3500,-14.43,20250114,2865,4.54,20250407,4035,-25.77,20240731,2815,6.39,20240419,0.76,Y,038500,500,539 억,,1942023,N,N,1647,N,00,N
20250411,160429,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,2995,25,2,0.84,210470780,70937,58.05,2990,2995,2950,3860,2080,2970,2967.01,1.77,0,33301,3070,3020,2980,2930,2890,3015,2925,540,890,500,2010,5,1,107916306,3232,4.89,0.43,12,0.07,613.00,7006.00,4035,20240731,-25.77,2815,20240419,6.39,3500,-14.43,20250114,2865,4.54,20250407,4035,-25.77,20240731,2815,6.39,20240419,0.76,Y,038500,500,539 억,,1908721,N,N,1647,N,00,N
20250411,150432,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,2990,20,2,0.67,193354555,65206,53.36,2990,2995,2950,3860,2080,2970,2965.29,1.77,0,32876,3070,3020,2980,2930,2890,3015,2925,540,890,500,2010,5,1,107916306,3227,4.88,0.43,12,0.06,613.00,7006.00,4035,20240731,-25.90,2815,20240419,6.22,3500,-14.57,20250114,2865,4.36,20250407,4035,-25.90,20240731,2815,6.22,20240419,0.76,Y,038500,500,539 억,,1908721,N,N,12216,N,00,N
20250411,140431,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,2985,15,2,0.51,181923235,61379,50.23,2990,2990,2950,3860,2080,2970,2963.93,1.77,0,32575,3070,3020,2980,2930,2890,3015,2925,540,890,500,2010,5,1,107916306,3221,4.87,0.43,12,0.06,613.00,7006.00,4035,20240731,-26.02,2815,20240419,6.04,3500,-14.71,20250114,2865,4.19,20250407,4035,-26.02,20240731,2815,6.04,20240419,0.76,Y,038500,500,539 억,,1908721,N,N,12216,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 비금속 N N N Y 60 N 2995 0 3 0.00 249143360 83194 117.28 2995 3015 2970 3890 2100 2995 2994.73 1.80 0 324 3025 3010 2980 2965 2935 3017 2972 540 895 500 2030 5 1 107916306 3232 4.89 0.43 12 0.08 613.00 7006.00 4035 20240731 -25.77 2815 20240419 6.39 3500 -14.43 20250114 2865 4.54 20250407 4035 -25.77 20240731 2815 6.39 20240419 0.76 Y 038500 500 539 억 1942023 N N 7082 N 00 N
3 20250414 150433 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3005 10 2 0.33 223681525 74705 105.31 2995 3015 2970 3890 2100 2995 2994.20 1.80 0 988 3025 3010 2980 2965 2935 3017 2972 540 895 500 2030 5 1 107916306 3243 4.90 0.43 12 0.07 613.00 7006.00 4035 20240731 -25.53 2815 20240419 6.75 3500 -14.14 20250114 2865 4.89 20250407 4035 -25.53 20240731 2815 6.75 20240419 0.76 Y 038500 500 539 억 1942023 N N 1647 N 00 N
4 20250414 140432 55 60.00 KOSDAQ 비금속 N N N Y 60 N 2990 -5 5 -0.17 200905920 67109 94.60 2995 3015 2970 3890 2100 2995 2993.73 1.80 0 478 3025 3010 2980 2965 2935 3017 2972 540 895 500 2030 5 1 107916306 3227 4.88 0.43 12 0.06 613.00 7006.00 4035 20240731 -25.90 2815 20240419 6.22 3500 -14.57 20250114 2865 4.36 20250407 4035 -25.90 20240731 2815 6.22 20240419 0.76 Y 038500 500 539 억 1942023 N N 1647 N 00 N
5 20250414 130433 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3000 5 2 0.17 188163910 62850 88.60 2995 3015 2970 3890 2100 2995 2993.86 1.80 0 1470 3025 3010 2980 2965 2935 3017 2972 540 895 500 2030 5 1 107916306 3237 4.89 0.43 12 0.06 613.00 7006.00 4035 20240731 -25.65 2815 20240419 6.57 3500 -14.29 20250114 2865 4.71 20250407 4035 -25.65 20240731 2815 6.57 20240419 0.76 Y 038500 500 539 억 1942023 N N 1647 N 00 N
6 20250414 120434 55 60.00 KOSDAQ 비금속 N N N Y 60 N 2995 0 3 0.00 160559415 53620 75.59 2995 3015 2970 3890 2100 2995 2994.39 1.80 0 3950 3025 3010 2980 2965 2935 3017 2972 540 895 500 2030 5 1 107916306 3232 4.89 0.43 12 0.05 613.00 7006.00 4035 20240731 -25.77 2815 20240419 6.39 3500 -14.43 20250114 2865 4.54 20250407 4035 -25.77 20240731 2815 6.39 20240419 0.76 Y 038500 500 539 억 1942023 N N 1647 N 00 N
7 20250414 110431 55 60.00 KOSDAQ 비금속 N N N Y 60 N 2995 0 3 0.00 140100570 46784 65.95 2995 3015 2970 3890 2100 2995 2994.63 1.80 0 2044 3025 3010 2980 2965 2935 3017 2972 540 895 500 2030 5 1 107916306 3232 4.89 0.43 12 0.04 613.00 7006.00 4035 20240731 -25.77 2815 20240419 6.39 3500 -14.43 20250114 2865 4.54 20250407 4035 -25.77 20240731 2815 6.39 20240419 0.76 Y 038500 500 539 억 1942023 N N 1647 N 00 N
8 20250414 100433 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3000 5 2 0.17 113714935 37960 53.51 2995 3015 2970 3890 2100 2995 2995.65 1.80 0 2053 3025 3010 2980 2965 2935 3017 2972 540 895 500 2030 5 1 107916306 3237 4.89 0.43 12 0.04 613.00 7006.00 4035 20240731 -25.65 2815 20240419 6.57 3500 -14.29 20250114 2865 4.71 20250407 4035 -25.65 20240731 2815 6.57 20240419 0.76 Y 038500 500 539 억 1942023 N N 1647 N 00 N
9 20250414 090433 55 60.00 KOSDAQ 비금속 N N N Y 60 N 2995 0 3 0.00 3567430 1191 1.68 2995 3005 2995 3890 2100 2995 2995.32 1.80 0 35 3025 3010 2980 2965 2935 3017 2972 540 895 500 2030 5 1 107916306 3232 4.89 0.43 12 0.00 613.00 7006.00 4035 20240731 -25.77 2815 20240419 6.39 3500 -14.43 20250114 2865 4.54 20250407 4035 -25.77 20240731 2815 6.39 20240419 0.76 Y 038500 500 539 억 1942023 N N 1647 N 00 N
10 20250411 160429 55 60.00 KOSDAQ 비금속 N N N Y 60 N 2995 25 2 0.84 210470780 70937 58.05 2990 2995 2950 3860 2080 2970 2967.01 1.77 0 33301 3070 3020 2980 2930 2890 3015 2925 540 890 500 2010 5 1 107916306 3232 4.89 0.43 12 0.07 613.00 7006.00 4035 20240731 -25.77 2815 20240419 6.39 3500 -14.43 20250114 2865 4.54 20250407 4035 -25.77 20240731 2815 6.39 20240419 0.76 Y 038500 500 539 억 1908721 N N 1647 N 00 N
11 20250411 150432 55 60.00 KOSDAQ 비금속 N N N Y 60 N 2990 20 2 0.67 193354555 65206 53.36 2990 2995 2950 3860 2080 2970 2965.29 1.77 0 32876 3070 3020 2980 2930 2890 3015 2925 540 890 500 2010 5 1 107916306 3227 4.88 0.43 12 0.06 613.00 7006.00 4035 20240731 -25.90 2815 20240419 6.22 3500 -14.57 20250114 2865 4.36 20250407 4035 -25.90 20240731 2815 6.22 20240419 0.76 Y 038500 500 539 억 1908721 N N 12216 N 00 N
12 20250411 140431 55 60.00 KOSDAQ 비금속 N N N Y 60 N 2985 15 2 0.51 181923235 61379 50.23 2990 2990 2950 3860 2080 2970 2963.93 1.77 0 32575 3070 3020 2980 2930 2890 3015 2925 540 890 500 2010 5 1 107916306 3221 4.87 0.43 12 0.06 613.00 7006.00 4035 20240731 -26.02 2815 20240419 6.04 3500 -14.71 20250114 2865 4.19 20250407 4035 -26.02 20240731 2815 6.04 20240419 0.76 Y 038500 500 539 억 1908721 N N 12216 N 00 N