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
038880/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,,전기·전자,N,N,N,N, ,N,210,10,2,5.00,254750984,1231177,96.34,202,212,200,260,140,200,206.91,1.57,0,-19918,208,204,197,193,186,200,189,376,60,100,140,1,1,375721175,789,-3.44,0.86,12,0.33,-61.00,245.00,424,20240402,-50.47,141,20241209,48.94,358,-41.34,20250107,174,20.69,20250102,396,-46.97,20240415,141,48.94,20241209,0.01,Y,038880,100,375 억,,5902277,N,N,29505,N,00,N
20250414,150435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,210,10,2,5.00,241610055,1168691,91.45,202,211,200,260,140,200,206.74,1.57,0,7025,208,204,197,193,186,200,189,376,60,100,140,1,1,375721175,789,-3.44,0.86,12,0.31,-61.00,245.00,424,20240402,-50.47,141,20241209,48.94,358,-41.34,20250107,174,20.69,20250102,396,-46.97,20240415,141,48.94,20241209,0.01,Y,038880,100,375 억,,5902277,N,N,49626,N,00,N
20250414,140434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,208,8,2,4.00,223679191,1082870,84.74,202,211,200,260,140,200,206.56,1.57,0,8079,208,204,197,193,186,200,189,376,60,100,140,1,1,375721175,782,-3.41,0.85,12,0.29,-61.00,245.00,424,20240402,-50.94,141,20241209,47.52,358,-41.90,20250107,174,19.54,20250102,396,-47.47,20240415,141,47.52,20241209,0.01,Y,038880,100,375 억,,5902277,N,N,49626,N,00,N
20250414,130434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,208,8,2,4.00,213005947,1031679,80.73,202,211,200,260,140,200,206.47,1.57,0,9063,208,204,197,193,186,200,189,376,60,100,140,1,1,375721175,782,-3.41,0.85,12,0.27,-61.00,245.00,424,20240402,-50.94,141,20241209,47.52,358,-41.90,20250107,174,19.54,20250102,396,-47.47,20240415,141,47.52,20241209,0.01,Y,038880,100,375 억,,5902277,N,N,49626,N,00,N
20250414,120435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,208,8,2,4.00,171607082,834185,65.28,202,210,200,260,140,200,205.72,1.57,0,52609,208,204,197,193,186,200,189,376,60,100,140,1,1,375721175,782,-3.41,0.85,12,0.22,-61.00,245.00,424,20240402,-50.94,141,20241209,47.52,358,-41.90,20250107,174,19.54,20250102,396,-47.47,20240415,141,47.52,20241209,0.01,Y,038880,100,375 억,,5902277,N,N,49626,N,00,N
20250414,110433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,205,5,2,2.50,77834143,381334,29.84,202,207,200,260,140,200,204.11,1.57,0,72203,208,204,197,193,186,200,189,376,60,100,140,1,1,375721175,770,-3.36,0.84,12,0.10,-61.00,245.00,424,20240402,-51.65,141,20241209,45.39,358,-42.74,20250107,174,17.82,20250102,396,-48.23,20240415,141,45.39,20241209,0.01,Y,038880,100,375 억,,5902277,N,N,49626,N,00,N
20250414,100434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,203,3,2,1.50,59865780,293480,22.97,202,207,200,260,140,200,203.99,1.57,0,54639,208,204,197,193,186,200,189,376,60,100,140,1,1,375721175,763,-3.33,0.83,12,0.08,-61.00,245.00,424,20240402,-52.12,141,20241209,43.97,358,-43.30,20250107,174,16.67,20250102,396,-48.74,20240415,141,43.97,20241209,0.01,Y,038880,100,375 억,,5902277,N,N,49626,N,00,N
20250414,090435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,201,1,2,0.50,2616582,13004,1.02,202,202,200,260,140,200,201.21,1.57,0,-7344,208,204,197,193,186,200,189,376,60,100,140,1,1,375721175,755,-3.30,0.82,12,0.00,-61.00,245.00,424,20240402,-52.59,141,20241209,42.55,358,-43.85,20250107,174,15.52,20250102,396,-49.24,20240415,141,42.55,20241209,0.01,Y,038880,100,375 억,,5902277,N,N,49626,N,00,N
20250411,160430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,200,-2,5,-0.99,249252297,1272923,109.03,201,201,190,262,142,202,195.81,1.54,0,130607,208,204,198,194,188,207,197,376,60,100,140,1,1,375721175,751,-3.28,0.82,12,0.34,-61.00,245.00,424,20240401,-52.83,141,20241209,41.84,358,-44.13,20250107,174,14.94,20250102,402,-50.25,20240412,141,41.84,20241209,0.01,Y,038880,100,375 억,,5773965,N,N,49626,N,00,N
20250411,150433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,199,-3,5,-1.49,223729516,1144004,97.99,201,201,190,262,142,202,195.57,1.54,0,120021,208,204,198,194,188,207,197,376,60,100,140,1,1,375721175,748,-3.26,0.81,12,0.30,-61.00,245.00,424,20240401,-53.07,141,20241209,41.13,358,-44.41,20250107,174,14.37,20250102,402,-50.50,20240412,141,41.13,20241209,0.01,Y,038880,100,375 억,,5773965,N,N,22896,N,00,N
20250411,140433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,199,-3,5,-1.49,198437217,1016392,87.06,201,201,190,262,142,202,195.24,1.54,0,128115,208,204,198,194,188,207,197,376,60,100,140,1,1,375721175,748,-3.26,0.81,12,0.27,-61.00,245.00,424,20240401,-53.07,141,20241209,41.13,358,-44.41,20250107,174,14.37,20250102,402,-50.50,20240412,141,41.13,20241209,0.01,Y,038880,100,375 억,,5773965,N,N,22896,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 전기·전자 N N N N N 210 10 2 5.00 254750984 1231177 96.34 202 212 200 260 140 200 206.91 1.57 0 -19918 208 204 197 193 186 200 189 376 60 100 140 1 1 375721175 789 -3.44 0.86 12 0.33 -61.00 245.00 424 20240402 -50.47 141 20241209 48.94 358 -41.34 20250107 174 20.69 20250102 396 -46.97 20240415 141 48.94 20241209 0.01 Y 038880 100 375 억 5902277 N N 29505 N 00 N
3 20250414 150435 57 100.00 KOSDAQ 전기·전자 N N N N N 210 10 2 5.00 241610055 1168691 91.45 202 211 200 260 140 200 206.74 1.57 0 7025 208 204 197 193 186 200 189 376 60 100 140 1 1 375721175 789 -3.44 0.86 12 0.31 -61.00 245.00 424 20240402 -50.47 141 20241209 48.94 358 -41.34 20250107 174 20.69 20250102 396 -46.97 20240415 141 48.94 20241209 0.01 Y 038880 100 375 억 5902277 N N 49626 N 00 N
4 20250414 140434 57 100.00 KOSDAQ 전기·전자 N N N N N 208 8 2 4.00 223679191 1082870 84.74 202 211 200 260 140 200 206.56 1.57 0 8079 208 204 197 193 186 200 189 376 60 100 140 1 1 375721175 782 -3.41 0.85 12 0.29 -61.00 245.00 424 20240402 -50.94 141 20241209 47.52 358 -41.90 20250107 174 19.54 20250102 396 -47.47 20240415 141 47.52 20241209 0.01 Y 038880 100 375 억 5902277 N N 49626 N 00 N
5 20250414 130434 57 100.00 KOSDAQ 전기·전자 N N N N N 208 8 2 4.00 213005947 1031679 80.73 202 211 200 260 140 200 206.47 1.57 0 9063 208 204 197 193 186 200 189 376 60 100 140 1 1 375721175 782 -3.41 0.85 12 0.27 -61.00 245.00 424 20240402 -50.94 141 20241209 47.52 358 -41.90 20250107 174 19.54 20250102 396 -47.47 20240415 141 47.52 20241209 0.01 Y 038880 100 375 억 5902277 N N 49626 N 00 N
6 20250414 120435 57 100.00 KOSDAQ 전기·전자 N N N N N 208 8 2 4.00 171607082 834185 65.28 202 210 200 260 140 200 205.72 1.57 0 52609 208 204 197 193 186 200 189 376 60 100 140 1 1 375721175 782 -3.41 0.85 12 0.22 -61.00 245.00 424 20240402 -50.94 141 20241209 47.52 358 -41.90 20250107 174 19.54 20250102 396 -47.47 20240415 141 47.52 20241209 0.01 Y 038880 100 375 억 5902277 N N 49626 N 00 N
7 20250414 110433 57 100.00 KOSDAQ 전기·전자 N N N N N 205 5 2 2.50 77834143 381334 29.84 202 207 200 260 140 200 204.11 1.57 0 72203 208 204 197 193 186 200 189 376 60 100 140 1 1 375721175 770 -3.36 0.84 12 0.10 -61.00 245.00 424 20240402 -51.65 141 20241209 45.39 358 -42.74 20250107 174 17.82 20250102 396 -48.23 20240415 141 45.39 20241209 0.01 Y 038880 100 375 억 5902277 N N 49626 N 00 N
8 20250414 100434 57 100.00 KOSDAQ 전기·전자 N N N N N 203 3 2 1.50 59865780 293480 22.97 202 207 200 260 140 200 203.99 1.57 0 54639 208 204 197 193 186 200 189 376 60 100 140 1 1 375721175 763 -3.33 0.83 12 0.08 -61.00 245.00 424 20240402 -52.12 141 20241209 43.97 358 -43.30 20250107 174 16.67 20250102 396 -48.74 20240415 141 43.97 20241209 0.01 Y 038880 100 375 억 5902277 N N 49626 N 00 N
9 20250414 090435 57 100.00 KOSDAQ 전기·전자 N N N N N 201 1 2 0.50 2616582 13004 1.02 202 202 200 260 140 200 201.21 1.57 0 -7344 208 204 197 193 186 200 189 376 60 100 140 1 1 375721175 755 -3.30 0.82 12 0.00 -61.00 245.00 424 20240402 -52.59 141 20241209 42.55 358 -43.85 20250107 174 15.52 20250102 396 -49.24 20240415 141 42.55 20241209 0.01 Y 038880 100 375 억 5902277 N N 49626 N 00 N
10 20250411 160430 57 100.00 KOSDAQ 전기·전자 N N N N N 200 -2 5 -0.99 249252297 1272923 109.03 201 201 190 262 142 202 195.81 1.54 0 130607 208 204 198 194 188 207 197 376 60 100 140 1 1 375721175 751 -3.28 0.82 12 0.34 -61.00 245.00 424 20240401 -52.83 141 20241209 41.84 358 -44.13 20250107 174 14.94 20250102 402 -50.25 20240412 141 41.84 20241209 0.01 Y 038880 100 375 억 5773965 N N 49626 N 00 N
11 20250411 150433 57 100.00 KOSDAQ 전기·전자 N N N N N 199 -3 5 -1.49 223729516 1144004 97.99 201 201 190 262 142 202 195.57 1.54 0 120021 208 204 198 194 188 207 197 376 60 100 140 1 1 375721175 748 -3.26 0.81 12 0.30 -61.00 245.00 424 20240401 -53.07 141 20241209 41.13 358 -44.41 20250107 174 14.37 20250102 402 -50.50 20240412 141 41.13 20241209 0.01 Y 038880 100 375 억 5773965 N N 22896 N 00 N
12 20250411 140433 57 100.00 KOSDAQ 전기·전자 N N N N N 199 -3 5 -1.49 198437217 1016392 87.06 201 201 190 262 142 202 195.24 1.54 0 128115 208 204 198 194 188 207 197 376 60 100 140 1 1 375721175 748 -3.26 0.81 12 0.27 -61.00 245.00 424 20240401 -53.07 141 20241209 41.13 358 -44.41 20250107 174 14.37 20250102 402 -50.50 20240412 141 41.13 20241209 0.01 Y 038880 100 375 억 5773965 N N 22896 N 00 N