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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
038620/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
20250429,160443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,756,11,2,1.48,1206727382,1580279,69.48,752,785,733,968,522,745,763.62,2.58,0,170342,831,788,765,722,699,776,710,364,223,500,520,1,1,72869990,551,151.20,0.61,12,2.17,5.00,1239.00,1409,20250410,-46.34,546,20241114,38.46,1409,-46.34,20250410,669,13.00,20250326,1409,-46.34,20250410,546,38.46,20241114,3.12,Y,038620,500,364 억,,1876844,N,N,9031,N,00,N
20250429,150446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,767,22,2,2.95,1100488236,1440268,63.32,752,785,733,968,522,745,764.09,2.58,0,130203,831,788,765,722,699,776,710,364,223,500,520,1,1,72869990,559,153.40,0.62,12,1.98,5.00,1239.00,1409,20250410,-45.56,546,20241114,40.48,1409,-45.56,20250410,669,14.65,20250326,1409,-45.56,20250410,546,40.48,20241114,3.12,Y,038620,500,364 억,,1876844,N,N,21428,N,00,N
20250429,140446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,771,26,2,3.49,1001760099,1311528,57.66,752,785,733,968,522,745,763.81,2.58,0,135779,831,788,765,722,699,776,710,364,223,500,520,1,1,72869990,562,154.20,0.62,12,1.80,5.00,1239.00,1409,20250410,-45.28,546,20241114,41.21,1409,-45.28,20250410,669,15.25,20250326,1409,-45.28,20250410,546,41.21,20241114,3.12,Y,038620,500,364 억,,1876844,N,N,21428,N,00,N
20250429,130447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,769,24,2,3.22,757375950,996410,43.81,752,785,733,968,522,745,760.10,2.58,0,108309,831,788,765,722,699,776,710,364,223,500,520,1,1,72869990,560,153.80,0.62,12,1.37,5.00,1239.00,1409,20250410,-45.42,546,20241114,40.84,1409,-45.42,20250410,669,14.95,20250326,1409,-45.42,20250410,546,40.84,20241114,3.12,Y,038620,500,364 억,,1876844,N,N,21428,N,00,N
20250429,120446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,780,35,2,4.70,628235763,829272,36.46,752,785,733,968,522,745,757.58,2.58,0,81618,831,788,765,722,699,776,710,364,223,500,520,1,1,72869990,568,156.00,0.63,12,1.14,5.00,1239.00,1409,20250410,-44.64,546,20241114,42.86,1409,-44.64,20250410,669,16.59,20250326,1409,-44.64,20250410,546,42.86,20241114,3.12,Y,038620,500,364 억,,1876844,N,N,21428,N,00,N
20250429,110446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,765,20,2,2.68,486290312,646178,28.41,752,774,733,968,522,745,752.56,2.58,0,11656,831,788,765,722,699,776,710,364,223,500,520,1,1,72869990,557,153.00,0.62,12,0.89,5.00,1239.00,1409,20250410,-45.71,546,20241114,40.11,1409,-45.71,20250410,669,14.35,20250326,1409,-45.71,20250410,546,40.11,20241114,3.12,Y,038620,500,364 억,,1876844,N,N,21428,N,00,N
20250429,100448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,753,8,2,1.07,312324628,418697,18.41,752,764,733,968,522,745,745.94,2.58,0,27668,831,788,765,722,699,776,710,364,223,500,520,1,1,72869990,549,150.60,0.61,12,0.57,5.00,1239.00,1409,20250410,-46.56,546,20241114,37.91,1409,-46.56,20250410,669,12.56,20250326,1409,-46.56,20250410,546,37.91,20241114,3.12,Y,038620,500,364 억,,1876844,N,N,21428,N,00,N
20250429,090448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,747,2,2,0.27,85765177,114611,5.04,752,764,738,968,522,745,748.32,2.58,0,2698,831,788,765,722,699,776,710,364,223,500,520,1,1,72869990,544,149.40,0.60,12,0.16,5.00,1239.00,1409,20250410,-46.98,546,20241114,36.81,1409,-46.98,20250410,669,11.66,20250326,1409,-46.98,20250410,546,36.81,20241114,3.12,Y,038620,500,364 억,,1876844,N,N,21428,N,00,N
20250428,160443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,745,-60,5,-7.45,1740829492,2266749,210.49,807,808,742,1046,564,805,768.03,2.34,0,176671,827,815,800,788,773,822,795,364,241,500,560,1,1,72869990,543,149.00,0.60,12,3.11,5.00,1239.00,1409,20250410,-47.13,546,20241114,36.45,1409,-47.13,20250410,669,11.36,20250326,1409,-47.13,20250410,546,36.45,20241114,2.92,Y,038620,500,364 억,,1705426,N,N,21428,N,00,N
20250428,150446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,746,-59,5,-7.33,1682823496,2188992,203.27,807,808,742,1046,564,805,768.77,2.34,0,171187,827,815,800,788,773,822,795,364,241,500,560,1,1,72869990,544,149.20,0.60,12,3.00,5.00,1239.00,1409,20250410,-47.05,546,20241114,36.63,1409,-47.05,20250410,669,11.51,20250326,1409,-47.05,20250410,546,36.63,20241114,2.92,Y,038620,500,364 억,,1705426,N,N,0,N,00,N
20250428,140445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,750,-55,5,-6.83,1468071605,1901725,176.60,807,808,748,1046,564,805,771.97,2.34,0,145060,827,815,800,788,773,822,795,364,241,500,560,1,1,72869990,547,150.00,0.61,12,2.61,5.00,1239.00,1409,20250410,-46.77,546,20241114,37.36,1409,-46.77,20250410,669,12.11,20250326,1409,-46.77,20250410,546,37.36,20241114,2.92,Y,038620,500,364 억,,1705426,N,N,0,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 20250429 160443 57 100.00 KOSDAQ 유통 N N N N N 756 11 2 1.48 1206727382 1580279 69.48 752 785 733 968 522 745 763.62 2.58 0 170342 831 788 765 722 699 776 710 364 223 500 520 1 1 72869990 551 151.20 0.61 12 2.17 5.00 1239.00 1409 20250410 -46.34 546 20241114 38.46 1409 -46.34 20250410 669 13.00 20250326 1409 -46.34 20250410 546 38.46 20241114 3.12 Y 038620 500 364 억 1876844 N N 9031 N 00 N
3 20250429 150446 57 100.00 KOSDAQ 유통 N N N N N 767 22 2 2.95 1100488236 1440268 63.32 752 785 733 968 522 745 764.09 2.58 0 130203 831 788 765 722 699 776 710 364 223 500 520 1 1 72869990 559 153.40 0.62 12 1.98 5.00 1239.00 1409 20250410 -45.56 546 20241114 40.48 1409 -45.56 20250410 669 14.65 20250326 1409 -45.56 20250410 546 40.48 20241114 3.12 Y 038620 500 364 억 1876844 N N 21428 N 00 N
4 20250429 140446 57 100.00 KOSDAQ 유통 N N N N N 771 26 2 3.49 1001760099 1311528 57.66 752 785 733 968 522 745 763.81 2.58 0 135779 831 788 765 722 699 776 710 364 223 500 520 1 1 72869990 562 154.20 0.62 12 1.80 5.00 1239.00 1409 20250410 -45.28 546 20241114 41.21 1409 -45.28 20250410 669 15.25 20250326 1409 -45.28 20250410 546 41.21 20241114 3.12 Y 038620 500 364 억 1876844 N N 21428 N 00 N
5 20250429 130447 57 100.00 KOSDAQ 유통 N N N N N 769 24 2 3.22 757375950 996410 43.81 752 785 733 968 522 745 760.10 2.58 0 108309 831 788 765 722 699 776 710 364 223 500 520 1 1 72869990 560 153.80 0.62 12 1.37 5.00 1239.00 1409 20250410 -45.42 546 20241114 40.84 1409 -45.42 20250410 669 14.95 20250326 1409 -45.42 20250410 546 40.84 20241114 3.12 Y 038620 500 364 억 1876844 N N 21428 N 00 N
6 20250429 120446 57 100.00 KOSDAQ 유통 N N N N N 780 35 2 4.70 628235763 829272 36.46 752 785 733 968 522 745 757.58 2.58 0 81618 831 788 765 722 699 776 710 364 223 500 520 1 1 72869990 568 156.00 0.63 12 1.14 5.00 1239.00 1409 20250410 -44.64 546 20241114 42.86 1409 -44.64 20250410 669 16.59 20250326 1409 -44.64 20250410 546 42.86 20241114 3.12 Y 038620 500 364 억 1876844 N N 21428 N 00 N
7 20250429 110446 57 100.00 KOSDAQ 유통 N N N N N 765 20 2 2.68 486290312 646178 28.41 752 774 733 968 522 745 752.56 2.58 0 11656 831 788 765 722 699 776 710 364 223 500 520 1 1 72869990 557 153.00 0.62 12 0.89 5.00 1239.00 1409 20250410 -45.71 546 20241114 40.11 1409 -45.71 20250410 669 14.35 20250326 1409 -45.71 20250410 546 40.11 20241114 3.12 Y 038620 500 364 억 1876844 N N 21428 N 00 N
8 20250429 100448 57 100.00 KOSDAQ 유통 N N N N N 753 8 2 1.07 312324628 418697 18.41 752 764 733 968 522 745 745.94 2.58 0 27668 831 788 765 722 699 776 710 364 223 500 520 1 1 72869990 549 150.60 0.61 12 0.57 5.00 1239.00 1409 20250410 -46.56 546 20241114 37.91 1409 -46.56 20250410 669 12.56 20250326 1409 -46.56 20250410 546 37.91 20241114 3.12 Y 038620 500 364 억 1876844 N N 21428 N 00 N
9 20250429 090448 57 100.00 KOSDAQ 유통 N N N N N 747 2 2 0.27 85765177 114611 5.04 752 764 738 968 522 745 748.32 2.58 0 2698 831 788 765 722 699 776 710 364 223 500 520 1 1 72869990 544 149.40 0.60 12 0.16 5.00 1239.00 1409 20250410 -46.98 546 20241114 36.81 1409 -46.98 20250410 669 11.66 20250326 1409 -46.98 20250410 546 36.81 20241114 3.12 Y 038620 500 364 억 1876844 N N 21428 N 00 N
10 20250428 160443 57 100.00 KOSDAQ 유통 N N N N N 745 -60 5 -7.45 1740829492 2266749 210.49 807 808 742 1046 564 805 768.03 2.34 0 176671 827 815 800 788 773 822 795 364 241 500 560 1 1 72869990 543 149.00 0.60 12 3.11 5.00 1239.00 1409 20250410 -47.13 546 20241114 36.45 1409 -47.13 20250410 669 11.36 20250326 1409 -47.13 20250410 546 36.45 20241114 2.92 Y 038620 500 364 억 1705426 N N 21428 N 00 N
11 20250428 150446 57 100.00 KOSDAQ 유통 N N N N N 746 -59 5 -7.33 1682823496 2188992 203.27 807 808 742 1046 564 805 768.77 2.34 0 171187 827 815 800 788 773 822 795 364 241 500 560 1 1 72869990 544 149.20 0.60 12 3.00 5.00 1239.00 1409 20250410 -47.05 546 20241114 36.63 1409 -47.05 20250410 669 11.51 20250326 1409 -47.05 20250410 546 36.63 20241114 2.92 Y 038620 500 364 억 1705426 N N 0 N 00 N
12 20250428 140445 57 100.00 KOSDAQ 유통 N N N N N 750 -55 5 -6.83 1468071605 1901725 176.60 807 808 748 1046 564 805 771.97 2.34 0 145060 827 815 800 788 773 822 795 364 241 500 560 1 1 72869990 547 150.00 0.61 12 2.61 5.00 1239.00 1409 20250410 -46.77 546 20241114 37.36 1409 -46.77 20250410 669 12.11 20250326 1409 -46.77 20250410 546 37.36 20241114 2.92 Y 038620 500 364 억 1705426 N N 0 N 00 N