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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
038530/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,234,9,2,4.00,106487418,460275,106.49,225,235,225,292,158,225,231.33,2.14,0,44700,232,228,225,221,218,228,221,116,67,100,150,1,1,115714347,271,-3.97,0.47,12,0.40,-59.00,493.00,453,20240819,-48.34,209,20241210,11.96,380,-38.42,20250109,219,6.85,20250102,453,-48.34,20240819,209,11.96,20241210,0.00,Y,038530,100,115 억,,2474083,N,N,0,N,00,N
20250401,150416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,233,8,2,3.56,99304908,429619,99.40,225,235,225,292,158,225,231.15,2.14,0,44983,232,228,225,221,218,228,221,116,67,100,150,1,1,115714347,270,-3.95,0.47,12,0.37,-59.00,493.00,453,20240819,-48.57,209,20241210,11.48,380,-38.68,20250109,219,6.39,20250102,453,-48.57,20240819,209,11.48,20241210,0.00,Y,038530,100,115 억,,2474083,N,N,0,N,00,N
20250401,140415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,232,7,2,3.11,83327911,361083,83.54,225,235,225,292,158,225,230.77,2.14,0,45968,232,228,225,221,218,228,221,116,67,100,150,1,1,115714347,268,-3.93,0.47,12,0.31,-59.00,493.00,453,20240819,-48.79,209,20241210,11.00,380,-38.95,20250109,219,5.94,20250102,453,-48.79,20240819,209,11.00,20241210,0.00,Y,038530,100,115 억,,2474083,N,N,0,N,00,N
20250401,130415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,233,8,2,3.56,76390381,331136,76.61,225,235,225,292,158,225,230.69,2.14,0,48757,232,228,225,221,218,228,221,116,67,100,150,1,1,115714347,270,-3.95,0.47,12,0.29,-59.00,493.00,453,20240819,-48.57,209,20241210,11.48,380,-38.68,20250109,219,6.39,20250102,453,-48.57,20240819,209,11.48,20241210,0.00,Y,038530,100,115 억,,2474083,N,N,0,N,00,N
20250401,120416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,233,8,2,3.56,60025372,260856,60.35,225,234,225,292,158,225,230.11,2.14,0,62909,232,228,225,221,218,228,221,116,67,100,150,1,1,115714347,270,-3.95,0.47,12,0.23,-59.00,493.00,453,20240819,-48.57,209,20241210,11.48,380,-38.68,20250109,219,6.39,20250102,453,-48.57,20240819,209,11.48,20241210,0.00,Y,038530,100,115 억,,2474083,N,N,0,N,00,N
20250401,110413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,230,5,2,2.22,34283762,149360,34.56,225,234,225,292,158,225,229.54,2.14,0,43138,232,228,225,221,218,228,221,116,67,100,150,1,1,115714347,266,-3.90,0.47,12,0.13,-59.00,493.00,453,20240819,-49.23,209,20241210,10.05,380,-39.47,20250109,219,5.02,20250102,453,-49.23,20240819,209,10.05,20241210,0.00,Y,038530,100,115 억,,2474083,N,N,0,N,00,N
20250401,100409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,231,6,2,2.67,28191023,122853,28.42,225,234,225,292,158,225,229.47,2.14,0,44133,232,228,225,221,218,228,221,116,67,100,150,1,1,115714347,267,-3.92,0.47,12,0.11,-59.00,493.00,453,20240819,-49.01,209,20241210,10.53,380,-39.21,20250109,219,5.48,20250102,453,-49.01,20240819,209,10.53,20241210,0.00,Y,038530,100,115 억,,2474083,N,N,0,N,00,N
20250401,090411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,228,3,2,1.33,1124641,4996,1.16,225,228,225,292,158,225,225.11,2.14,0,-697,232,228,225,221,218,228,221,116,67,100,150,1,1,115714347,264,-3.86,0.46,12,0.00,-59.00,493.00,453,20240819,-49.67,209,20241210,9.09,380,-40.00,20250109,219,4.11,20250102,453,-49.67,20240819,209,9.09,20241210,0.00,Y,038530,100,115 억,,2474083,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 20250401 160415 57 100.00 KOSDAQ 유통 N N N N N 234 9 2 4.00 106487418 460275 106.49 225 235 225 292 158 225 231.33 2.14 0 44700 232 228 225 221 218 228 221 116 67 100 150 1 1 115714347 271 -3.97 0.47 12 0.40 -59.00 493.00 453 20240819 -48.34 209 20241210 11.96 380 -38.42 20250109 219 6.85 20250102 453 -48.34 20240819 209 11.96 20241210 0.00 Y 038530 100 115 억 2474083 N N 0 N 00 N
3 20250401 150416 57 100.00 KOSDAQ 유통 N N N N N 233 8 2 3.56 99304908 429619 99.40 225 235 225 292 158 225 231.15 2.14 0 44983 232 228 225 221 218 228 221 116 67 100 150 1 1 115714347 270 -3.95 0.47 12 0.37 -59.00 493.00 453 20240819 -48.57 209 20241210 11.48 380 -38.68 20250109 219 6.39 20250102 453 -48.57 20240819 209 11.48 20241210 0.00 Y 038530 100 115 억 2474083 N N 0 N 00 N
4 20250401 140415 57 100.00 KOSDAQ 유통 N N N N N 232 7 2 3.11 83327911 361083 83.54 225 235 225 292 158 225 230.77 2.14 0 45968 232 228 225 221 218 228 221 116 67 100 150 1 1 115714347 268 -3.93 0.47 12 0.31 -59.00 493.00 453 20240819 -48.79 209 20241210 11.00 380 -38.95 20250109 219 5.94 20250102 453 -48.79 20240819 209 11.00 20241210 0.00 Y 038530 100 115 억 2474083 N N 0 N 00 N
5 20250401 130415 57 100.00 KOSDAQ 유통 N N N N N 233 8 2 3.56 76390381 331136 76.61 225 235 225 292 158 225 230.69 2.14 0 48757 232 228 225 221 218 228 221 116 67 100 150 1 1 115714347 270 -3.95 0.47 12 0.29 -59.00 493.00 453 20240819 -48.57 209 20241210 11.48 380 -38.68 20250109 219 6.39 20250102 453 -48.57 20240819 209 11.48 20241210 0.00 Y 038530 100 115 억 2474083 N N 0 N 00 N
6 20250401 120416 57 100.00 KOSDAQ 유통 N N N N N 233 8 2 3.56 60025372 260856 60.35 225 234 225 292 158 225 230.11 2.14 0 62909 232 228 225 221 218 228 221 116 67 100 150 1 1 115714347 270 -3.95 0.47 12 0.23 -59.00 493.00 453 20240819 -48.57 209 20241210 11.48 380 -38.68 20250109 219 6.39 20250102 453 -48.57 20240819 209 11.48 20241210 0.00 Y 038530 100 115 억 2474083 N N 0 N 00 N
7 20250401 110413 57 100.00 KOSDAQ 유통 N N N N N 230 5 2 2.22 34283762 149360 34.56 225 234 225 292 158 225 229.54 2.14 0 43138 232 228 225 221 218 228 221 116 67 100 150 1 1 115714347 266 -3.90 0.47 12 0.13 -59.00 493.00 453 20240819 -49.23 209 20241210 10.05 380 -39.47 20250109 219 5.02 20250102 453 -49.23 20240819 209 10.05 20241210 0.00 Y 038530 100 115 억 2474083 N N 0 N 00 N
8 20250401 100409 57 100.00 KOSDAQ 유통 N N N N N 231 6 2 2.67 28191023 122853 28.42 225 234 225 292 158 225 229.47 2.14 0 44133 232 228 225 221 218 228 221 116 67 100 150 1 1 115714347 267 -3.92 0.47 12 0.11 -59.00 493.00 453 20240819 -49.01 209 20241210 10.53 380 -39.21 20250109 219 5.48 20250102 453 -49.01 20240819 209 10.53 20241210 0.00 Y 038530 100 115 억 2474083 N N 0 N 00 N
9 20250401 090411 57 100.00 KOSDAQ 유통 N N N N N 228 3 2 1.33 1124641 4996 1.16 225 228 225 292 158 225 225.11 2.14 0 -697 232 228 225 221 218 228 221 116 67 100 150 1 1 115714347 264 -3.86 0.46 12 0.00 -59.00 493.00 453 20240819 -49.67 209 20241210 9.09 380 -40.00 20250109 219 4.11 20250102 453 -49.67 20240819 209 9.09 20241210 0.00 Y 038530 100 115 억 2474083 N N 0 N 00 N