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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
038530/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
20250407,160421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,254,18,2,7.63,1075154131,4297160,884.96,236,260,226,306,166,236,250.18,2.28,0,109036,240,237,234,231,228,239,233,116,70,100,160,1,1,115714347,294,-4.31,0.52,12,3.71,-59.00,493.00,453,20240819,-43.93,209,20241210,21.53,380,-33.16,20250109,219,15.98,20250102,453,-43.93,20240819,209,21.53,20241210,0.00,Y,038530,100,115 억,,2637709,N,N,4020,N,00,N
20250407,150424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,251,15,2,6.36,1019087386,4075368,839.29,236,260,226,306,166,236,250.06,2.28,0,136272,240,237,234,231,228,239,233,116,70,100,160,1,1,115714347,290,-4.25,0.51,12,3.52,-59.00,493.00,453,20240819,-44.59,209,20241210,20.10,380,-33.95,20250109,219,14.61,20250102,453,-44.59,20240819,209,20.10,20241210,0.00,Y,038530,100,115 억,,2637709,N,N,4020,N,00,N
20250407,140423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,250,14,2,5.93,924961303,3701288,762.25,236,260,226,306,166,236,249.90,2.28,0,-55992,240,237,234,231,228,239,233,116,70,100,160,1,1,115714347,289,-4.24,0.51,12,3.20,-59.00,493.00,453,20240819,-44.81,209,20241210,19.62,380,-34.21,20250109,219,14.16,20250102,453,-44.81,20240819,209,19.62,20241210,0.00,Y,038530,100,115 억,,2637709,N,N,4020,N,00,N
20250407,130421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,251,15,2,6.36,815275220,3262841,671.95,236,260,226,306,166,236,249.87,2.28,0,-31483,240,237,234,231,228,239,233,116,70,100,160,1,1,115714347,290,-4.25,0.51,12,2.82,-59.00,493.00,453,20240819,-44.59,209,20241210,20.10,380,-33.95,20250109,219,14.61,20250102,453,-44.59,20240819,209,20.10,20241210,0.00,Y,038530,100,115 억,,2637709,N,N,4020,N,00,N
20250407,120421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,252,16,2,6.78,271634202,1130317,232.78,236,255,226,306,166,236,240.32,2.28,0,-137974,240,237,234,231,228,239,233,116,70,100,160,1,1,115714347,292,-4.27,0.51,12,0.98,-59.00,493.00,453,20240819,-44.37,209,20241210,20.57,380,-33.68,20250109,219,15.07,20250102,453,-44.37,20240819,209,20.57,20241210,0.00,Y,038530,100,115 억,,2637709,N,N,4020,N,00,N
20250407,110422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,228,-8,5,-3.39,54355906,236077,48.62,236,240,226,306,166,236,230.25,2.28,0,-18443,240,237,234,231,228,239,233,116,70,100,160,1,1,115714347,264,-3.86,0.46,12,0.20,-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,,2637709,N,N,4020,N,00,N
20250407,100422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,228,-8,5,-3.39,40935161,177493,36.55,236,240,226,306,166,236,230.63,2.28,0,-21987,240,237,234,231,228,239,233,116,70,100,160,1,1,115714347,264,-3.86,0.46,12,0.15,-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,,2637709,N,N,4020,N,00,N
20250407,090422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,230,-6,5,-2.54,16526232,70915,14.60,236,236,228,306,166,236,233.04,2.28,0,-545,240,237,234,231,228,239,233,116,70,100,160,1,1,115714347,266,-3.90,0.47,12,0.06,-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,,2637709,N,N,4020,N,00,N
20250404,160421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,236,2,2,0.85,113180186,484732,218.41,234,237,231,304,164,234,233.48,2.14,0,160661,238,235,232,229,226,237,231,116,70,100,160,1,1,115714347,273,-4.00,0.48,12,0.42,-59.00,493.00,453,20240819,-47.90,209,20241210,12.92,380,-37.89,20250109,219,7.76,20250102,453,-47.90,20240819,209,12.92,20241210,0.00,Y,038530,100,115 억,,2481343,N,N,4020,N,00,N
20250404,150424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,234,0,3,0.00,106540213,456432,205.65,234,237,231,304,164,234,233.42,2.14,0,150057,238,235,232,229,226,237,231,116,70,100,160,1,1,115714347,271,-3.97,0.47,12,0.39,-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,,2481343,N,N,0,N,00,N
20250404,140426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,231,-3,5,-1.28,78567538,335846,151.32,234,237,231,304,164,234,233.94,2.14,0,70858,238,235,232,229,226,237,231,116,70,100,160,1,1,115714347,267,-3.92,0.47,12,0.29,-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,,2481343,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 20250407 160421 57 100.00 KOSDAQ 유통 N N N N N 254 18 2 7.63 1075154131 4297160 884.96 236 260 226 306 166 236 250.18 2.28 0 109036 240 237 234 231 228 239 233 116 70 100 160 1 1 115714347 294 -4.31 0.52 12 3.71 -59.00 493.00 453 20240819 -43.93 209 20241210 21.53 380 -33.16 20250109 219 15.98 20250102 453 -43.93 20240819 209 21.53 20241210 0.00 Y 038530 100 115 억 2637709 N N 4020 N 00 N
3 20250407 150424 57 100.00 KOSDAQ 유통 N N N N N 251 15 2 6.36 1019087386 4075368 839.29 236 260 226 306 166 236 250.06 2.28 0 136272 240 237 234 231 228 239 233 116 70 100 160 1 1 115714347 290 -4.25 0.51 12 3.52 -59.00 493.00 453 20240819 -44.59 209 20241210 20.10 380 -33.95 20250109 219 14.61 20250102 453 -44.59 20240819 209 20.10 20241210 0.00 Y 038530 100 115 억 2637709 N N 4020 N 00 N
4 20250407 140423 57 100.00 KOSDAQ 유통 N N N N N 250 14 2 5.93 924961303 3701288 762.25 236 260 226 306 166 236 249.90 2.28 0 -55992 240 237 234 231 228 239 233 116 70 100 160 1 1 115714347 289 -4.24 0.51 12 3.20 -59.00 493.00 453 20240819 -44.81 209 20241210 19.62 380 -34.21 20250109 219 14.16 20250102 453 -44.81 20240819 209 19.62 20241210 0.00 Y 038530 100 115 억 2637709 N N 4020 N 00 N
5 20250407 130421 57 100.00 KOSDAQ 유통 N N N N N 251 15 2 6.36 815275220 3262841 671.95 236 260 226 306 166 236 249.87 2.28 0 -31483 240 237 234 231 228 239 233 116 70 100 160 1 1 115714347 290 -4.25 0.51 12 2.82 -59.00 493.00 453 20240819 -44.59 209 20241210 20.10 380 -33.95 20250109 219 14.61 20250102 453 -44.59 20240819 209 20.10 20241210 0.00 Y 038530 100 115 억 2637709 N N 4020 N 00 N
6 20250407 120421 57 100.00 KOSDAQ 유통 N N N N N 252 16 2 6.78 271634202 1130317 232.78 236 255 226 306 166 236 240.32 2.28 0 -137974 240 237 234 231 228 239 233 116 70 100 160 1 1 115714347 292 -4.27 0.51 12 0.98 -59.00 493.00 453 20240819 -44.37 209 20241210 20.57 380 -33.68 20250109 219 15.07 20250102 453 -44.37 20240819 209 20.57 20241210 0.00 Y 038530 100 115 억 2637709 N N 4020 N 00 N
7 20250407 110422 57 100.00 KOSDAQ 유통 N N N N N 228 -8 5 -3.39 54355906 236077 48.62 236 240 226 306 166 236 230.25 2.28 0 -18443 240 237 234 231 228 239 233 116 70 100 160 1 1 115714347 264 -3.86 0.46 12 0.20 -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 2637709 N N 4020 N 00 N
8 20250407 100422 57 100.00 KOSDAQ 유통 N N N N N 228 -8 5 -3.39 40935161 177493 36.55 236 240 226 306 166 236 230.63 2.28 0 -21987 240 237 234 231 228 239 233 116 70 100 160 1 1 115714347 264 -3.86 0.46 12 0.15 -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 2637709 N N 4020 N 00 N
9 20250407 090422 57 100.00 KOSDAQ 유통 N N N N N 230 -6 5 -2.54 16526232 70915 14.60 236 236 228 306 166 236 233.04 2.28 0 -545 240 237 234 231 228 239 233 116 70 100 160 1 1 115714347 266 -3.90 0.47 12 0.06 -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 2637709 N N 4020 N 00 N
10 20250404 160421 57 100.00 KOSDAQ 유통 N N N N N 236 2 2 0.85 113180186 484732 218.41 234 237 231 304 164 234 233.48 2.14 0 160661 238 235 232 229 226 237 231 116 70 100 160 1 1 115714347 273 -4.00 0.48 12 0.42 -59.00 493.00 453 20240819 -47.90 209 20241210 12.92 380 -37.89 20250109 219 7.76 20250102 453 -47.90 20240819 209 12.92 20241210 0.00 Y 038530 100 115 억 2481343 N N 4020 N 00 N
11 20250404 150424 57 100.00 KOSDAQ 유통 N N N N N 234 0 3 0.00 106540213 456432 205.65 234 237 231 304 164 234 233.42 2.14 0 150057 238 235 232 229 226 237 231 116 70 100 160 1 1 115714347 271 -3.97 0.47 12 0.39 -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 2481343 N N 0 N 00 N
12 20250404 140426 57 100.00 KOSDAQ 유통 N N N N N 231 -3 5 -1.28 78567538 335846 151.32 234 237 231 304 164 234 233.94 2.14 0 70858 238 235 232 229 226 237 231 116 70 100 160 1 1 115714347 267 -3.92 0.47 12 0.29 -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 2481343 N N 0 N 00 N