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
038870/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
20250414,160432,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4590,-205,5,-4.28,8392175203,1798990,11.74,4755,4830,4570,6230,3360,4795,4665.53,1.64,0,-29265,5711,5252,4731,4272,3751,5482,4502,70,1435,500,3060,5,1,14014949,643,-27.99,0.80,12,12.84,-164.00,5768.00,6490,20240416,-29.28,2765,20241209,66.00,5190,-11.56,20250411,3155,45.48,20250407,6490,-29.28,20240416,2765,66.00,20241209,2.06,Y,038870,500,70 억,,229173,N,N,9205,N,00,N
20250414,150435,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4700,-95,5,-1.98,7552975878,1617707,10.56,4755,4830,4570,6230,3360,4795,4668.85,1.64,0,-10889,5711,5252,4731,4272,3751,5482,4502,70,1435,500,3060,5,1,14014949,659,-28.66,0.81,12,11.54,-164.00,5768.00,6490,20240416,-27.58,2765,20241209,69.98,5190,-9.44,20250411,3155,48.97,20250407,6490,-27.58,20240416,2765,69.98,20241209,2.06,Y,038870,500,70 억,,229173,N,N,28984,N,00,N
20250414,140434,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4620,-175,5,-3.65,6865713742,1470524,9.60,4755,4830,4570,6230,3360,4795,4668.79,1.64,0,-20370,5711,5252,4731,4272,3751,5482,4502,70,1435,500,3060,5,1,14014949,647,-28.17,0.80,12,10.49,-164.00,5768.00,6490,20240416,-28.81,2765,20241209,67.09,5190,-10.98,20250411,3155,46.43,20250407,6490,-28.81,20240416,2765,67.09,20241209,2.06,Y,038870,500,70 억,,229173,N,N,28984,N,00,N
20250414,130434,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4585,-210,5,-4.38,6564464857,1405065,9.17,4755,4830,4570,6230,3360,4795,4671.90,1.64,0,-22799,5711,5252,4731,4272,3751,5482,4502,70,1435,500,3060,5,1,14014949,643,-27.96,0.79,12,10.03,-164.00,5768.00,6490,20240416,-29.35,2765,20241209,65.82,5190,-11.66,20250411,3155,45.32,20250407,6490,-29.35,20240416,2765,65.82,20241209,2.06,Y,038870,500,70 억,,229173,N,N,28984,N,00,N
20250414,120435,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4610,-185,5,-3.86,6277254830,1342588,8.76,4755,4830,4570,6230,3360,4795,4675.39,1.64,0,-28499,5711,5252,4731,4272,3751,5482,4502,70,1435,500,3060,5,1,14014949,646,-28.11,0.80,12,9.58,-164.00,5768.00,6490,20240416,-28.97,2765,20241209,66.73,5190,-11.18,20250411,3155,46.12,20250407,6490,-28.97,20240416,2765,66.73,20241209,2.06,Y,038870,500,70 억,,229173,N,N,28984,N,00,N
20250414,110433,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4600,-195,5,-4.07,5995347843,1281367,8.36,4755,4830,4570,6230,3360,4795,4678.76,1.64,0,-31081,5711,5252,4731,4272,3751,5482,4502,70,1435,500,3060,5,1,14014949,645,-28.05,0.80,12,9.14,-164.00,5768.00,6490,20240416,-29.12,2765,20241209,66.37,5190,-11.37,20250411,3155,45.80,20250407,6490,-29.12,20240416,2765,66.37,20241209,2.06,Y,038870,500,70 억,,229173,N,N,28984,N,00,N
20250414,100434,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4670,-125,5,-2.61,4903747528,1045784,6.83,4755,4830,4570,6230,3360,4795,4688.95,1.64,0,-20169,5711,5252,4731,4272,3751,5482,4502,70,1435,500,3060,5,1,14014949,654,-28.48,0.81,12,7.46,-164.00,5768.00,6490,20240416,-28.04,2765,20241209,68.90,5190,-10.02,20250411,3155,48.02,20250407,6490,-28.04,20240416,2765,68.90,20241209,2.06,Y,038870,500,70 억,,229173,N,N,28984,N,00,N
20250414,090435,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4710,-85,5,-1.77,1107807471,233225,1.52,4755,4830,4700,6230,3360,4795,4749.73,1.64,0,-1364,5711,5252,4731,4272,3751,5482,4502,70,1435,500,3060,5,1,14014949,660,-28.72,0.82,12,1.66,-164.00,5768.00,6490,20240416,-27.43,2765,20241209,70.34,5190,-9.25,20250411,3155,49.29,20250407,6490,-27.43,20240416,2765,70.34,20241209,2.06,Y,038870,500,70 억,,229173,N,N,28984,N,00,N
20250411,160430,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4795,590,2,14.03,73328943904,15251437,468.44,4500,5190,4210,5460,2945,4205,4808.06,1.54,0,-7227,4808,4506,3903,3601,2998,4657,3752,70,1255,500,2690,5,1,14014949,672,-29.24,0.83,12,108.82,-164.00,5768.00,6490,20240416,-26.12,2765,20241209,73.42,5190,-7.61,20250411,3155,51.98,20250407,6490,-26.12,20240416,2765,73.42,20241209,2.07,Y,038870,500,70 억,,216350,N,N,28984,N,00,N
20250411,150433,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4870,665,2,15.81,71132669158,14791814,454.32,4500,5190,4210,5460,2945,4205,4808.97,1.54,0,-24098,4808,4506,3903,3601,2998,4657,3752,70,1255,500,2690,5,1,14014949,683,-29.70,0.84,12,105.54,-164.00,5768.00,6490,20240416,-24.96,2765,20241209,76.13,5190,-6.17,20250411,3155,54.36,20250407,6490,-24.96,20240416,2765,76.13,20241209,2.07,Y,038870,500,70 억,,216350,N,N,22023,N,00,N
20250411,140433,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4880,675,2,16.05,66480525905,13815703,424.34,4500,5190,4210,5460,2945,4205,4812.01,1.54,0,-56971,4808,4506,3903,3601,2998,4657,3752,70,1255,500,2690,5,1,14014949,684,-29.76,0.85,12,98.58,-164.00,5768.00,6490,20240416,-24.81,2765,20241209,76.49,5190,-5.97,20250411,3155,54.68,20250407,6490,-24.81,20240416,2765,76.49,20241209,2.07,Y,038870,500,70 억,,216350,N,N,22023,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 160432 57 100.00 KOSDAQ 일반서비스 N N N N N 4590 -205 5 -4.28 8392175203 1798990 11.74 4755 4830 4570 6230 3360 4795 4665.53 1.64 0 -29265 5711 5252 4731 4272 3751 5482 4502 70 1435 500 3060 5 1 14014949 643 -27.99 0.80 12 12.84 -164.00 5768.00 6490 20240416 -29.28 2765 20241209 66.00 5190 -11.56 20250411 3155 45.48 20250407 6490 -29.28 20240416 2765 66.00 20241209 2.06 Y 038870 500 70 억 229173 N N 9205 N 00 N
3 20250414 150435 57 100.00 KOSDAQ 일반서비스 N N N N N 4700 -95 5 -1.98 7552975878 1617707 10.56 4755 4830 4570 6230 3360 4795 4668.85 1.64 0 -10889 5711 5252 4731 4272 3751 5482 4502 70 1435 500 3060 5 1 14014949 659 -28.66 0.81 12 11.54 -164.00 5768.00 6490 20240416 -27.58 2765 20241209 69.98 5190 -9.44 20250411 3155 48.97 20250407 6490 -27.58 20240416 2765 69.98 20241209 2.06 Y 038870 500 70 억 229173 N N 28984 N 00 N
4 20250414 140434 57 100.00 KOSDAQ 일반서비스 N N N N N 4620 -175 5 -3.65 6865713742 1470524 9.60 4755 4830 4570 6230 3360 4795 4668.79 1.64 0 -20370 5711 5252 4731 4272 3751 5482 4502 70 1435 500 3060 5 1 14014949 647 -28.17 0.80 12 10.49 -164.00 5768.00 6490 20240416 -28.81 2765 20241209 67.09 5190 -10.98 20250411 3155 46.43 20250407 6490 -28.81 20240416 2765 67.09 20241209 2.06 Y 038870 500 70 억 229173 N N 28984 N 00 N
5 20250414 130434 57 100.00 KOSDAQ 일반서비스 N N N N N 4585 -210 5 -4.38 6564464857 1405065 9.17 4755 4830 4570 6230 3360 4795 4671.90 1.64 0 -22799 5711 5252 4731 4272 3751 5482 4502 70 1435 500 3060 5 1 14014949 643 -27.96 0.79 12 10.03 -164.00 5768.00 6490 20240416 -29.35 2765 20241209 65.82 5190 -11.66 20250411 3155 45.32 20250407 6490 -29.35 20240416 2765 65.82 20241209 2.06 Y 038870 500 70 억 229173 N N 28984 N 00 N
6 20250414 120435 57 100.00 KOSDAQ 일반서비스 N N N N N 4610 -185 5 -3.86 6277254830 1342588 8.76 4755 4830 4570 6230 3360 4795 4675.39 1.64 0 -28499 5711 5252 4731 4272 3751 5482 4502 70 1435 500 3060 5 1 14014949 646 -28.11 0.80 12 9.58 -164.00 5768.00 6490 20240416 -28.97 2765 20241209 66.73 5190 -11.18 20250411 3155 46.12 20250407 6490 -28.97 20240416 2765 66.73 20241209 2.06 Y 038870 500 70 억 229173 N N 28984 N 00 N
7 20250414 110433 57 100.00 KOSDAQ 일반서비스 N N N N N 4600 -195 5 -4.07 5995347843 1281367 8.36 4755 4830 4570 6230 3360 4795 4678.76 1.64 0 -31081 5711 5252 4731 4272 3751 5482 4502 70 1435 500 3060 5 1 14014949 645 -28.05 0.80 12 9.14 -164.00 5768.00 6490 20240416 -29.12 2765 20241209 66.37 5190 -11.37 20250411 3155 45.80 20250407 6490 -29.12 20240416 2765 66.37 20241209 2.06 Y 038870 500 70 억 229173 N N 28984 N 00 N
8 20250414 100434 57 100.00 KOSDAQ 일반서비스 N N N N N 4670 -125 5 -2.61 4903747528 1045784 6.83 4755 4830 4570 6230 3360 4795 4688.95 1.64 0 -20169 5711 5252 4731 4272 3751 5482 4502 70 1435 500 3060 5 1 14014949 654 -28.48 0.81 12 7.46 -164.00 5768.00 6490 20240416 -28.04 2765 20241209 68.90 5190 -10.02 20250411 3155 48.02 20250407 6490 -28.04 20240416 2765 68.90 20241209 2.06 Y 038870 500 70 억 229173 N N 28984 N 00 N
9 20250414 090435 57 100.00 KOSDAQ 일반서비스 N N N N N 4710 -85 5 -1.77 1107807471 233225 1.52 4755 4830 4700 6230 3360 4795 4749.73 1.64 0 -1364 5711 5252 4731 4272 3751 5482 4502 70 1435 500 3060 5 1 14014949 660 -28.72 0.82 12 1.66 -164.00 5768.00 6490 20240416 -27.43 2765 20241209 70.34 5190 -9.25 20250411 3155 49.29 20250407 6490 -27.43 20240416 2765 70.34 20241209 2.06 Y 038870 500 70 억 229173 N N 28984 N 00 N
10 20250411 160430 57 100.00 KOSDAQ 일반서비스 N N N N N 4795 590 2 14.03 73328943904 15251437 468.44 4500 5190 4210 5460 2945 4205 4808.06 1.54 0 -7227 4808 4506 3903 3601 2998 4657 3752 70 1255 500 2690 5 1 14014949 672 -29.24 0.83 12 108.82 -164.00 5768.00 6490 20240416 -26.12 2765 20241209 73.42 5190 -7.61 20250411 3155 51.98 20250407 6490 -26.12 20240416 2765 73.42 20241209 2.07 Y 038870 500 70 억 216350 N N 28984 N 00 N
11 20250411 150433 57 100.00 KOSDAQ 일반서비스 N N N N N 4870 665 2 15.81 71132669158 14791814 454.32 4500 5190 4210 5460 2945 4205 4808.97 1.54 0 -24098 4808 4506 3903 3601 2998 4657 3752 70 1255 500 2690 5 1 14014949 683 -29.70 0.84 12 105.54 -164.00 5768.00 6490 20240416 -24.96 2765 20241209 76.13 5190 -6.17 20250411 3155 54.36 20250407 6490 -24.96 20240416 2765 76.13 20241209 2.07 Y 038870 500 70 억 216350 N N 22023 N 00 N
12 20250411 140433 57 100.00 KOSDAQ 일반서비스 N N N N N 4880 675 2 16.05 66480525905 13815703 424.34 4500 5190 4210 5460 2945 4205 4812.01 1.54 0 -56971 4808 4506 3903 3601 2998 4657 3752 70 1255 500 2690 5 1 14014949 684 -29.76 0.85 12 98.58 -164.00 5768.00 6490 20240416 -24.81 2765 20241209 76.49 5190 -5.97 20250411 3155 54.68 20250407 6490 -24.81 20240416 2765 76.49 20241209 2.07 Y 038870 500 70 억 216350 N N 22023 N 00 N