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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,160421,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3030,30,2,1.00,303235083,100790,121.21,3005,3045,2965,3900,2100,3000,3008.58,1.85,0,30564,3063,3031,2993,2961,2923,3047,2977,540,900,500,2040,5,1,107916306,3270,4.94,0.43,12,0.09,613.00,7006.00,4035,20240731,-24.91,2815,20240419,7.64,3500,-13.43,20250114,2915,3.95,20250106,4035,-24.91,20240731,2815,7.64,20240419,0.85,Y,038500,500,539 억,,1992597,N,N,956,N,00,N
20250404,150424,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3045,45,2,1.50,290732238,96669,116.26,3005,3045,2965,3900,2100,3000,3007.50,1.85,0,29226,3063,3031,2993,2961,2923,3047,2977,540,900,500,2040,5,1,107916306,3286,4.97,0.43,12,0.09,613.00,7006.00,4035,20240731,-24.54,2815,20240419,8.17,3500,-13.00,20250114,2915,4.46,20250106,4035,-24.54,20240731,2815,8.17,20240419,0.85,Y,038500,500,539 억,,1992597,N,N,241,N,00,N
20250404,140425,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3010,10,2,0.33,247952238,82491,99.21,3005,3040,2965,3900,2100,3000,3005.81,1.85,0,23050,3063,3031,2993,2961,2923,3047,2977,540,900,500,2040,5,1,107916306,3248,4.91,0.43,12,0.08,613.00,7006.00,4035,20240731,-25.40,2815,20240419,6.93,3500,-14.00,20250114,2915,3.26,20250106,4035,-25.40,20240731,2815,6.93,20240419,0.85,Y,038500,500,539 억,,1992597,N,N,241,N,00,N
20250404,130425,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3010,10,2,0.33,229151928,76244,91.69,3005,3040,2965,3900,2100,3000,3005.51,1.85,0,22010,3063,3031,2993,2961,2923,3047,2977,540,900,500,2040,5,1,107916306,3248,4.91,0.43,12,0.07,613.00,7006.00,4035,20240731,-25.40,2815,20240419,6.93,3500,-14.00,20250114,2915,3.26,20250106,4035,-25.40,20240731,2815,6.93,20240419,0.85,Y,038500,500,539 억,,1992597,N,N,241,N,00,N
20250404,120421,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3005,5,2,0.17,191339478,63641,76.54,3005,3040,2965,3900,2100,3000,3006.54,1.85,0,18363,3063,3031,2993,2961,2923,3047,2977,540,900,500,2040,5,1,107916306,3243,4.90,0.43,12,0.06,613.00,7006.00,4035,20240731,-25.53,2815,20240419,6.75,3500,-14.14,20250114,2915,3.09,20250106,4035,-25.53,20240731,2815,6.75,20240419,0.85,Y,038500,500,539 억,,1992597,N,N,241,N,00,N
20250404,110423,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3010,10,2,0.33,84878928,28318,34.06,3005,3025,2965,3900,2100,3000,2997.35,1.85,0,-1506,3063,3031,2993,2961,2923,3047,2977,540,900,500,2040,5,1,107916306,3248,4.91,0.43,12,0.03,613.00,7006.00,4035,20240731,-25.40,2815,20240419,6.93,3500,-14.00,20250114,2915,3.26,20250106,4035,-25.40,20240731,2815,6.93,20240419,0.85,Y,038500,500,539 억,,1992597,N,N,241,N,00,N
20250404,100423,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3010,10,2,0.33,40056535,13426,16.15,3005,3010,2965,3900,2100,3000,2983.50,1.85,0,-1121,3063,3031,2993,2961,2923,3047,2977,540,900,500,2040,5,1,107916306,3248,4.91,0.43,12,0.01,613.00,7006.00,4035,20240731,-25.40,2815,20240419,6.93,3500,-14.00,20250114,2915,3.26,20250106,4035,-25.40,20240731,2815,6.93,20240419,0.85,Y,038500,500,539 억,,1992597,N,N,241,N,00,N
20250404,090425,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,2970,-30,5,-1.00,1966955,656,0.79,3005,3005,2970,3900,2100,3000,2998.41,1.85,0,-291,3063,3031,2993,2961,2923,3047,2977,540,900,500,2040,5,1,107916306,3205,4.85,0.42,12,0.00,613.00,7006.00,4035,20240731,-26.39,2815,20240419,5.51,3500,-15.14,20250114,2915,1.89,20250106,4035,-26.39,20240731,2815,5.51,20240419,0.85,Y,038500,500,539 억,,1992597,N,N,241,N,00,N
20250403,160417,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3000,-15,5,-0.50,248838560,83150,93.02,2990,3025,2955,3915,2115,3015,2992.65,1.83,0,8745,3078,3046,3008,2976,2938,3027,2957,540,900,500,2050,5,1,107916306,3237,4.89,0.43,12,0.08,613.00,7006.00,4035,20240731,-25.65,2815,20240419,6.57,3500,-14.29,20250114,2915,2.92,20250106,4035,-25.65,20240731,2815,6.57,20240419,0.86,Y,038500,500,539 억,,1978072,N,N,241,N,00,N
20250403,150420,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3000,-15,5,-0.50,241148990,80586,90.15,2990,3025,2955,3915,2115,3015,2992.44,1.83,0,8484,3078,3046,3008,2976,2938,3027,2957,540,900,500,2050,5,1,107916306,3237,4.89,0.43,12,0.07,613.00,7006.00,4035,20240731,-25.65,2815,20240419,6.57,3500,-14.29,20250114,2915,2.92,20250106,4035,-25.65,20240731,2815,6.57,20240419,0.86,Y,038500,500,539 억,,1978072,N,N,97,N,00,N
20250403,140420,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3005,-10,5,-0.33,182141385,60935,68.17,2990,3025,2955,3915,2115,3015,2989.11,1.83,0,815,3078,3046,3008,2976,2938,3027,2957,540,900,500,2050,5,1,107916306,3243,4.90,0.43,12,0.06,613.00,7006.00,4035,20240731,-25.53,2815,20240419,6.75,3500,-14.14,20250114,2915,3.09,20250106,4035,-25.53,20240731,2815,6.75,20240419,0.86,Y,038500,500,539 억,,1978072,N,N,97,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 20250404 160421 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3030 30 2 1.00 303235083 100790 121.21 3005 3045 2965 3900 2100 3000 3008.58 1.85 0 30564 3063 3031 2993 2961 2923 3047 2977 540 900 500 2040 5 1 107916306 3270 4.94 0.43 12 0.09 613.00 7006.00 4035 20240731 -24.91 2815 20240419 7.64 3500 -13.43 20250114 2915 3.95 20250106 4035 -24.91 20240731 2815 7.64 20240419 0.85 Y 038500 500 539 억 1992597 N N 956 N 00 N
3 20250404 150424 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3045 45 2 1.50 290732238 96669 116.26 3005 3045 2965 3900 2100 3000 3007.50 1.85 0 29226 3063 3031 2993 2961 2923 3047 2977 540 900 500 2040 5 1 107916306 3286 4.97 0.43 12 0.09 613.00 7006.00 4035 20240731 -24.54 2815 20240419 8.17 3500 -13.00 20250114 2915 4.46 20250106 4035 -24.54 20240731 2815 8.17 20240419 0.85 Y 038500 500 539 억 1992597 N N 241 N 00 N
4 20250404 140425 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3010 10 2 0.33 247952238 82491 99.21 3005 3040 2965 3900 2100 3000 3005.81 1.85 0 23050 3063 3031 2993 2961 2923 3047 2977 540 900 500 2040 5 1 107916306 3248 4.91 0.43 12 0.08 613.00 7006.00 4035 20240731 -25.40 2815 20240419 6.93 3500 -14.00 20250114 2915 3.26 20250106 4035 -25.40 20240731 2815 6.93 20240419 0.85 Y 038500 500 539 억 1992597 N N 241 N 00 N
5 20250404 130425 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3010 10 2 0.33 229151928 76244 91.69 3005 3040 2965 3900 2100 3000 3005.51 1.85 0 22010 3063 3031 2993 2961 2923 3047 2977 540 900 500 2040 5 1 107916306 3248 4.91 0.43 12 0.07 613.00 7006.00 4035 20240731 -25.40 2815 20240419 6.93 3500 -14.00 20250114 2915 3.26 20250106 4035 -25.40 20240731 2815 6.93 20240419 0.85 Y 038500 500 539 억 1992597 N N 241 N 00 N
6 20250404 120421 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3005 5 2 0.17 191339478 63641 76.54 3005 3040 2965 3900 2100 3000 3006.54 1.85 0 18363 3063 3031 2993 2961 2923 3047 2977 540 900 500 2040 5 1 107916306 3243 4.90 0.43 12 0.06 613.00 7006.00 4035 20240731 -25.53 2815 20240419 6.75 3500 -14.14 20250114 2915 3.09 20250106 4035 -25.53 20240731 2815 6.75 20240419 0.85 Y 038500 500 539 억 1992597 N N 241 N 00 N
7 20250404 110423 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3010 10 2 0.33 84878928 28318 34.06 3005 3025 2965 3900 2100 3000 2997.35 1.85 0 -1506 3063 3031 2993 2961 2923 3047 2977 540 900 500 2040 5 1 107916306 3248 4.91 0.43 12 0.03 613.00 7006.00 4035 20240731 -25.40 2815 20240419 6.93 3500 -14.00 20250114 2915 3.26 20250106 4035 -25.40 20240731 2815 6.93 20240419 0.85 Y 038500 500 539 억 1992597 N N 241 N 00 N
8 20250404 100423 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3010 10 2 0.33 40056535 13426 16.15 3005 3010 2965 3900 2100 3000 2983.50 1.85 0 -1121 3063 3031 2993 2961 2923 3047 2977 540 900 500 2040 5 1 107916306 3248 4.91 0.43 12 0.01 613.00 7006.00 4035 20240731 -25.40 2815 20240419 6.93 3500 -14.00 20250114 2915 3.26 20250106 4035 -25.40 20240731 2815 6.93 20240419 0.85 Y 038500 500 539 억 1992597 N N 241 N 00 N
9 20250404 090425 55 60.00 KOSDAQ 비금속 N N N Y 60 N 2970 -30 5 -1.00 1966955 656 0.79 3005 3005 2970 3900 2100 3000 2998.41 1.85 0 -291 3063 3031 2993 2961 2923 3047 2977 540 900 500 2040 5 1 107916306 3205 4.85 0.42 12 0.00 613.00 7006.00 4035 20240731 -26.39 2815 20240419 5.51 3500 -15.14 20250114 2915 1.89 20250106 4035 -26.39 20240731 2815 5.51 20240419 0.85 Y 038500 500 539 억 1992597 N N 241 N 00 N
10 20250403 160417 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3000 -15 5 -0.50 248838560 83150 93.02 2990 3025 2955 3915 2115 3015 2992.65 1.83 0 8745 3078 3046 3008 2976 2938 3027 2957 540 900 500 2050 5 1 107916306 3237 4.89 0.43 12 0.08 613.00 7006.00 4035 20240731 -25.65 2815 20240419 6.57 3500 -14.29 20250114 2915 2.92 20250106 4035 -25.65 20240731 2815 6.57 20240419 0.86 Y 038500 500 539 억 1978072 N N 241 N 00 N
11 20250403 150420 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3000 -15 5 -0.50 241148990 80586 90.15 2990 3025 2955 3915 2115 3015 2992.44 1.83 0 8484 3078 3046 3008 2976 2938 3027 2957 540 900 500 2050 5 1 107916306 3237 4.89 0.43 12 0.07 613.00 7006.00 4035 20240731 -25.65 2815 20240419 6.57 3500 -14.29 20250114 2915 2.92 20250106 4035 -25.65 20240731 2815 6.57 20240419 0.86 Y 038500 500 539 억 1978072 N N 97 N 00 N
12 20250403 140420 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3005 -10 5 -0.33 182141385 60935 68.17 2990 3025 2955 3915 2115 3015 2989.11 1.83 0 815 3078 3046 3008 2976 2938 3027 2957 540 900 500 2050 5 1 107916306 3243 4.90 0.43 12 0.06 613.00 7006.00 4035 20240731 -25.53 2815 20240419 6.75 3500 -14.14 20250114 2915 3.09 20250106 4035 -25.53 20240731 2815 6.75 20240419 0.86 Y 038500 500 539 억 1978072 N N 97 N 00 N