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
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
20250404,160421,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,941,130,2,16.03,8371148794,9395065,275.51,827,993,745,1054,568,811,890.95,1.77,0,-352993,933,871,831,769,729,903,801,359,243,500,560,1,1,71807899,676,188.20,0.76,12,13.08,5.00,1239.00,993,20250404,-5.24,546,20241114,72.34,993,-5.24,20250404,669,40.66,20250326,993,-5.24,20250404,546,72.34,20241114,2.42,Y,038620,500,359 억,,1269574,N,N,9285,N,00,N
20250404,150425,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,906,95,2,11.71,7831404305,8817242,258.56,827,993,745,1054,568,811,888.19,1.77,0,-318604,933,871,831,769,729,903,801,359,243,500,560,1,1,71807899,651,181.20,0.73,12,12.28,5.00,1239.00,993,20250404,-8.76,546,20241114,65.93,993,-8.76,20250404,669,35.43,20250326,993,-8.76,20250404,546,65.93,20241114,2.42,Y,038620,500,359 억,,1269574,N,N,0,N,00,N
20250404,140426,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,902,91,2,11.22,7403240501,8340840,244.59,827,993,745,1054,568,811,887.59,1.77,0,-256373,933,871,831,769,729,903,801,359,243,500,560,1,1,71807899,648,180.40,0.73,12,11.62,5.00,1239.00,993,20250404,-9.16,546,20241114,65.20,993,-9.16,20250404,669,34.83,20250326,993,-9.16,20250404,546,65.20,20241114,2.42,Y,038620,500,359 억,,1269574,N,N,0,N,00,N
20250404,130426,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,926,115,2,14.18,6828542959,7703598,225.91,827,993,745,1054,568,811,886.41,1.77,0,-344857,933,871,831,769,729,903,801,359,243,500,560,1,1,71807899,665,185.20,0.75,12,10.73,5.00,1239.00,993,20250404,-6.75,546,20241114,69.60,993,-6.75,20250404,669,38.42,20250326,993,-6.75,20250404,546,69.60,20241114,2.42,Y,038620,500,359 억,,1269574,N,N,0,N,00,N
20250404,120422,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,958,147,2,18.13,5657865980,6455185,189.30,827,993,745,1054,568,811,876.48,1.77,0,-474910,933,871,831,769,729,903,801,359,243,500,560,1,1,71807899,688,191.60,0.77,12,8.99,5.00,1239.00,993,20250404,-3.52,546,20241114,75.46,993,-3.52,20250404,669,43.20,20250326,993,-3.52,20250404,546,75.46,20241114,2.42,Y,038620,500,359 억,,1269574,N,N,0,N,00,N
20250404,110424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,821,10,2,1.23,1558038035,1894241,55.55,827,843,800,1054,568,811,822.51,1.77,0,-244290,933,871,831,769,729,903,801,359,243,500,560,1,1,71807899,590,164.20,0.66,12,2.64,5.00,1239.00,961,20241212,-14.57,546,20241114,50.37,893,-8.06,20250403,669,22.72,20250326,961,-14.57,20241212,546,50.37,20241114,2.42,Y,038620,500,359 억,,1269574,N,N,0,N,00,N
20250404,100424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,830,19,2,2.34,1196896032,1459883,42.81,827,840,800,1054,568,811,819.86,1.77,0,-203546,933,871,831,769,729,903,801,359,243,500,560,1,1,71807899,596,166.00,0.67,12,2.03,5.00,1239.00,961,20241212,-13.63,546,20241114,52.01,893,-7.05,20250403,669,24.07,20250326,961,-13.63,20241212,546,52.01,20241114,2.42,Y,038620,500,359 억,,1269574,N,N,0,N,00,N
20250404,090425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,800,-11,5,-1.36,217996258,265402,7.78,827,840,800,1054,568,811,821.38,1.77,0,-65182,933,871,831,769,729,903,801,359,243,500,560,1,1,71807899,574,160.00,0.65,12,0.37,5.00,1239.00,961,20241212,-16.75,546,20241114,46.52,893,-10.41,20250403,669,19.58,20250326,961,-16.75,20241212,546,46.52,20241114,2.42,Y,038620,500,359 억,,1269574,N,N,0,N,00,N
20250403,160417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,811,-11,5,-1.34,2865584311,3369668,298.00,808,893,791,1068,576,822,850.43,1.69,0,47208,881,851,805,775,729,866,790,359,246,500,570,1,1,71807899,582,162.20,0.65,12,4.69,5.00,1239.00,961,20241212,-15.61,546,20241114,48.53,893,-9.18,20250403,669,21.23,20250326,961,-15.61,20241212,546,48.53,20241114,2.37,Y,038620,500,359 억,,1210563,N,N,0,N,00,N
20250403,150421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,809,-13,5,-1.58,2790380290,3277164,289.82,808,893,791,1068,576,822,851.46,1.69,0,62201,881,851,805,775,729,866,790,359,246,500,570,1,1,71807899,581,161.80,0.65,12,4.56,5.00,1239.00,961,20241212,-15.82,546,20241114,48.17,893,-9.41,20250403,669,20.93,20250326,961,-15.82,20241212,546,48.17,20241114,2.37,Y,038620,500,359 억,,1210563,N,N,0,N,00,N
20250403,140421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,828,6,2,0.73,2489192089,2906651,257.05,808,893,791,1068,576,822,856.38,1.69,0,5262,881,851,805,775,729,866,790,359,246,500,570,1,1,71807899,595,165.60,0.67,12,4.05,5.00,1239.00,961,20241212,-13.84,546,20241114,51.65,893,-7.28,20250403,669,23.77,20250326,961,-13.84,20241212,546,51.65,20241114,2.37,Y,038620,500,359 억,,1210563,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 20250404 160421 57 100.00 KOSDAQ 신고가 유통 N N N N N 941 130 2 16.03 8371148794 9395065 275.51 827 993 745 1054 568 811 890.95 1.77 0 -352993 933 871 831 769 729 903 801 359 243 500 560 1 1 71807899 676 188.20 0.76 12 13.08 5.00 1239.00 993 20250404 -5.24 546 20241114 72.34 993 -5.24 20250404 669 40.66 20250326 993 -5.24 20250404 546 72.34 20241114 2.42 Y 038620 500 359 억 1269574 N N 9285 N 00 N
3 20250404 150425 57 100.00 KOSDAQ 신고가 유통 N N N N N 906 95 2 11.71 7831404305 8817242 258.56 827 993 745 1054 568 811 888.19 1.77 0 -318604 933 871 831 769 729 903 801 359 243 500 560 1 1 71807899 651 181.20 0.73 12 12.28 5.00 1239.00 993 20250404 -8.76 546 20241114 65.93 993 -8.76 20250404 669 35.43 20250326 993 -8.76 20250404 546 65.93 20241114 2.42 Y 038620 500 359 억 1269574 N N 0 N 00 N
4 20250404 140426 57 100.00 KOSDAQ 신고가 유통 N N N N N 902 91 2 11.22 7403240501 8340840 244.59 827 993 745 1054 568 811 887.59 1.77 0 -256373 933 871 831 769 729 903 801 359 243 500 560 1 1 71807899 648 180.40 0.73 12 11.62 5.00 1239.00 993 20250404 -9.16 546 20241114 65.20 993 -9.16 20250404 669 34.83 20250326 993 -9.16 20250404 546 65.20 20241114 2.42 Y 038620 500 359 억 1269574 N N 0 N 00 N
5 20250404 130426 57 100.00 KOSDAQ 신고가 유통 N N N N N 926 115 2 14.18 6828542959 7703598 225.91 827 993 745 1054 568 811 886.41 1.77 0 -344857 933 871 831 769 729 903 801 359 243 500 560 1 1 71807899 665 185.20 0.75 12 10.73 5.00 1239.00 993 20250404 -6.75 546 20241114 69.60 993 -6.75 20250404 669 38.42 20250326 993 -6.75 20250404 546 69.60 20241114 2.42 Y 038620 500 359 억 1269574 N N 0 N 00 N
6 20250404 120422 57 100.00 KOSDAQ 신고가 유통 N N N N N 958 147 2 18.13 5657865980 6455185 189.30 827 993 745 1054 568 811 876.48 1.77 0 -474910 933 871 831 769 729 903 801 359 243 500 560 1 1 71807899 688 191.60 0.77 12 8.99 5.00 1239.00 993 20250404 -3.52 546 20241114 75.46 993 -3.52 20250404 669 43.20 20250326 993 -3.52 20250404 546 75.46 20241114 2.42 Y 038620 500 359 억 1269574 N N 0 N 00 N
7 20250404 110424 57 100.00 KOSDAQ 유통 N N N N N 821 10 2 1.23 1558038035 1894241 55.55 827 843 800 1054 568 811 822.51 1.77 0 -244290 933 871 831 769 729 903 801 359 243 500 560 1 1 71807899 590 164.20 0.66 12 2.64 5.00 1239.00 961 20241212 -14.57 546 20241114 50.37 893 -8.06 20250403 669 22.72 20250326 961 -14.57 20241212 546 50.37 20241114 2.42 Y 038620 500 359 억 1269574 N N 0 N 00 N
8 20250404 100424 57 100.00 KOSDAQ 유통 N N N N N 830 19 2 2.34 1196896032 1459883 42.81 827 840 800 1054 568 811 819.86 1.77 0 -203546 933 871 831 769 729 903 801 359 243 500 560 1 1 71807899 596 166.00 0.67 12 2.03 5.00 1239.00 961 20241212 -13.63 546 20241114 52.01 893 -7.05 20250403 669 24.07 20250326 961 -13.63 20241212 546 52.01 20241114 2.42 Y 038620 500 359 억 1269574 N N 0 N 00 N
9 20250404 090425 57 100.00 KOSDAQ 유통 N N N N N 800 -11 5 -1.36 217996258 265402 7.78 827 840 800 1054 568 811 821.38 1.77 0 -65182 933 871 831 769 729 903 801 359 243 500 560 1 1 71807899 574 160.00 0.65 12 0.37 5.00 1239.00 961 20241212 -16.75 546 20241114 46.52 893 -10.41 20250403 669 19.58 20250326 961 -16.75 20241212 546 46.52 20241114 2.42 Y 038620 500 359 억 1269574 N N 0 N 00 N
10 20250403 160417 57 100.00 KOSDAQ 유통 N N N N N 811 -11 5 -1.34 2865584311 3369668 298.00 808 893 791 1068 576 822 850.43 1.69 0 47208 881 851 805 775 729 866 790 359 246 500 570 1 1 71807899 582 162.20 0.65 12 4.69 5.00 1239.00 961 20241212 -15.61 546 20241114 48.53 893 -9.18 20250403 669 21.23 20250326 961 -15.61 20241212 546 48.53 20241114 2.37 Y 038620 500 359 억 1210563 N N 0 N 00 N
11 20250403 150421 57 100.00 KOSDAQ 유통 N N N N N 809 -13 5 -1.58 2790380290 3277164 289.82 808 893 791 1068 576 822 851.46 1.69 0 62201 881 851 805 775 729 866 790 359 246 500 570 1 1 71807899 581 161.80 0.65 12 4.56 5.00 1239.00 961 20241212 -15.82 546 20241114 48.17 893 -9.41 20250403 669 20.93 20250326 961 -15.82 20241212 546 48.17 20241114 2.37 Y 038620 500 359 억 1210563 N N 0 N 00 N
12 20250403 140421 57 100.00 KOSDAQ 유통 N N N N N 828 6 2 0.73 2489192089 2906651 257.05 808 893 791 1068 576 822 856.38 1.69 0 5262 881 851 805 775 729 866 790 359 246 500 570 1 1 71807899 595 165.60 0.67 12 4.05 5.00 1239.00 961 20241212 -13.84 546 20241114 51.65 893 -7.28 20250403 669 23.77 20250326 961 -13.84 20241212 546 51.65 20241114 2.37 Y 038620 500 359 억 1210563 N N 0 N 00 N