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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,272,14,2,5.43,1060155341,3920264,207.52,258,279,256,335,181,258,270.43,2.24,0,157223,272,264,257,249,242,261,246,116,77,100,180,1,1,115714347,315,-4.61,0.55,12,3.39,-59.00,493.00,453,20240819,-39.96,209,20241210,30.14,380,-28.42,20250109,219,24.20,20250102,453,-39.96,20240819,209,30.14,20241210,0.00,Y,038530,100,115 억,,2591092,N,N,90144,N,00,N
20250411,150432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,269,11,2,4.26,1021329819,3776804,199.93,258,279,256,335,181,258,270.42,2.24,0,153106,272,264,257,249,242,261,246,116,77,100,180,1,1,115714347,311,-4.56,0.55,12,3.26,-59.00,493.00,453,20240819,-40.62,209,20241210,28.71,380,-29.21,20250109,219,22.83,20250102,453,-40.62,20240819,209,28.71,20241210,0.00,Y,038530,100,115 억,,2591092,N,N,6454,N,00,N
20250411,140432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,269,11,2,4.26,978978474,3618920,191.57,258,279,256,335,181,258,270.52,2.24,0,125220,272,264,257,249,242,261,246,116,77,100,180,1,1,115714347,311,-4.56,0.55,12,3.13,-59.00,493.00,453,20240819,-40.62,209,20241210,28.71,380,-29.21,20250109,219,22.83,20250102,453,-40.62,20240819,209,28.71,20241210,0.00,Y,038530,100,115 억,,2591092,N,N,6454,N,00,N
20250411,130432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,269,11,2,4.26,906006887,3349213,177.29,258,279,256,335,181,258,270.51,2.24,0,94876,272,264,257,249,242,261,246,116,77,100,180,1,1,115714347,311,-4.56,0.55,12,2.89,-59.00,493.00,453,20240819,-40.62,209,20241210,28.71,380,-29.21,20250109,219,22.83,20250102,453,-40.62,20240819,209,28.71,20241210,0.00,Y,038530,100,115 억,,2591092,N,N,6454,N,00,N
20250411,120433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,268,10,2,3.88,777998959,2868944,151.87,258,279,256,335,181,258,271.18,2.24,0,-3804,272,264,257,249,242,261,246,116,77,100,180,1,1,115714347,310,-4.54,0.54,12,2.48,-59.00,493.00,453,20240819,-40.84,209,20241210,28.23,380,-29.47,20250109,219,22.37,20250102,453,-40.84,20240819,209,28.23,20241210,0.00,Y,038530,100,115 억,,2591092,N,N,6454,N,00,N
20250411,110431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,269,11,2,4.26,638006138,2353339,124.57,258,279,256,335,181,258,271.11,2.24,0,-137868,272,264,257,249,242,261,246,116,77,100,180,1,1,115714347,311,-4.56,0.55,12,2.03,-59.00,493.00,453,20240819,-40.62,209,20241210,28.71,380,-29.21,20250109,219,22.83,20250102,453,-40.62,20240819,209,28.71,20241210,0.00,Y,038530,100,115 억,,2591092,N,N,6454,N,00,N
20250411,100432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,272,14,2,5.43,529732451,1953571,103.41,258,279,256,335,181,258,271.16,2.24,0,-229458,272,264,257,249,242,261,246,116,77,100,180,1,1,115714347,315,-4.61,0.55,12,1.69,-59.00,493.00,453,20240819,-39.96,209,20241210,30.14,380,-28.42,20250109,219,24.20,20250102,453,-39.96,20240819,209,30.14,20241210,0.00,Y,038530,100,115 억,,2591092,N,N,6454,N,00,N
20250411,090435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,259,1,2,0.39,4752479,18326,0.97,258,264,258,335,181,258,259.33,2.24,0,-5872,272,264,257,249,242,261,246,116,77,100,180,1,1,115714347,300,-4.39,0.53,12,0.02,-59.00,493.00,453,20240819,-42.83,209,20241210,23.92,380,-31.84,20250109,219,18.26,20250102,453,-42.83,20240819,209,23.92,20241210,0.00,Y,038530,100,115 억,,2591092,N,N,6454,N,00,N
20250410,160430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,258,-2,5,-0.77,479420715,1854417,44.10,263,265,250,338,182,260,258.53,2.03,0,210498,296,277,264,245,232,271,239,116,78,100,180,1,1,115714347,299,-4.37,0.52,12,1.60,-59.00,493.00,453,20240819,-43.05,209,20241210,23.44,380,-32.11,20250109,219,17.81,20250102,453,-43.05,20240819,209,23.44,20241210,0.00,Y,038530,100,115 억,,2348129,N,N,6454,N,00,N
20250410,150431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,261,1,2,0.38,465796325,1801870,42.85,263,265,250,338,182,260,258.51,2.03,0,209743,296,277,264,245,232,271,239,116,78,100,180,1,1,115714347,302,-4.42,0.53,12,1.56,-59.00,493.00,453,20240819,-42.38,209,20241210,24.88,380,-31.32,20250109,219,19.18,20250102,453,-42.38,20240819,209,24.88,20241210,0.00,Y,038530,100,115 억,,2348129,N,N,0,N,00,N
20250410,140431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,259,-1,5,-0.38,431509116,1669036,39.69,263,265,250,338,182,260,258.54,2.03,0,176322,296,277,264,245,232,271,239,116,78,100,180,1,1,115714347,300,-4.39,0.53,12,1.44,-59.00,493.00,453,20240819,-42.83,209,20241210,23.92,380,-31.84,20250109,219,18.26,20250102,453,-42.83,20240819,209,23.92,20241210,0.00,Y,038530,100,115 억,,2348129,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 20250411 160429 57 100.00 KOSDAQ 유통 N N N N N 272 14 2 5.43 1060155341 3920264 207.52 258 279 256 335 181 258 270.43 2.24 0 157223 272 264 257 249 242 261 246 116 77 100 180 1 1 115714347 315 -4.61 0.55 12 3.39 -59.00 493.00 453 20240819 -39.96 209 20241210 30.14 380 -28.42 20250109 219 24.20 20250102 453 -39.96 20240819 209 30.14 20241210 0.00 Y 038530 100 115 억 2591092 N N 90144 N 00 N
3 20250411 150432 57 100.00 KOSDAQ 유통 N N N N N 269 11 2 4.26 1021329819 3776804 199.93 258 279 256 335 181 258 270.42 2.24 0 153106 272 264 257 249 242 261 246 116 77 100 180 1 1 115714347 311 -4.56 0.55 12 3.26 -59.00 493.00 453 20240819 -40.62 209 20241210 28.71 380 -29.21 20250109 219 22.83 20250102 453 -40.62 20240819 209 28.71 20241210 0.00 Y 038530 100 115 억 2591092 N N 6454 N 00 N
4 20250411 140432 57 100.00 KOSDAQ 유통 N N N N N 269 11 2 4.26 978978474 3618920 191.57 258 279 256 335 181 258 270.52 2.24 0 125220 272 264 257 249 242 261 246 116 77 100 180 1 1 115714347 311 -4.56 0.55 12 3.13 -59.00 493.00 453 20240819 -40.62 209 20241210 28.71 380 -29.21 20250109 219 22.83 20250102 453 -40.62 20240819 209 28.71 20241210 0.00 Y 038530 100 115 억 2591092 N N 6454 N 00 N
5 20250411 130432 57 100.00 KOSDAQ 유통 N N N N N 269 11 2 4.26 906006887 3349213 177.29 258 279 256 335 181 258 270.51 2.24 0 94876 272 264 257 249 242 261 246 116 77 100 180 1 1 115714347 311 -4.56 0.55 12 2.89 -59.00 493.00 453 20240819 -40.62 209 20241210 28.71 380 -29.21 20250109 219 22.83 20250102 453 -40.62 20240819 209 28.71 20241210 0.00 Y 038530 100 115 억 2591092 N N 6454 N 00 N
6 20250411 120433 57 100.00 KOSDAQ 유통 N N N N N 268 10 2 3.88 777998959 2868944 151.87 258 279 256 335 181 258 271.18 2.24 0 -3804 272 264 257 249 242 261 246 116 77 100 180 1 1 115714347 310 -4.54 0.54 12 2.48 -59.00 493.00 453 20240819 -40.84 209 20241210 28.23 380 -29.47 20250109 219 22.37 20250102 453 -40.84 20240819 209 28.23 20241210 0.00 Y 038530 100 115 억 2591092 N N 6454 N 00 N
7 20250411 110431 57 100.00 KOSDAQ 유통 N N N N N 269 11 2 4.26 638006138 2353339 124.57 258 279 256 335 181 258 271.11 2.24 0 -137868 272 264 257 249 242 261 246 116 77 100 180 1 1 115714347 311 -4.56 0.55 12 2.03 -59.00 493.00 453 20240819 -40.62 209 20241210 28.71 380 -29.21 20250109 219 22.83 20250102 453 -40.62 20240819 209 28.71 20241210 0.00 Y 038530 100 115 억 2591092 N N 6454 N 00 N
8 20250411 100432 57 100.00 KOSDAQ 유통 N N N N N 272 14 2 5.43 529732451 1953571 103.41 258 279 256 335 181 258 271.16 2.24 0 -229458 272 264 257 249 242 261 246 116 77 100 180 1 1 115714347 315 -4.61 0.55 12 1.69 -59.00 493.00 453 20240819 -39.96 209 20241210 30.14 380 -28.42 20250109 219 24.20 20250102 453 -39.96 20240819 209 30.14 20241210 0.00 Y 038530 100 115 억 2591092 N N 6454 N 00 N
9 20250411 090435 57 100.00 KOSDAQ 유통 N N N N N 259 1 2 0.39 4752479 18326 0.97 258 264 258 335 181 258 259.33 2.24 0 -5872 272 264 257 249 242 261 246 116 77 100 180 1 1 115714347 300 -4.39 0.53 12 0.02 -59.00 493.00 453 20240819 -42.83 209 20241210 23.92 380 -31.84 20250109 219 18.26 20250102 453 -42.83 20240819 209 23.92 20241210 0.00 Y 038530 100 115 억 2591092 N N 6454 N 00 N
10 20250410 160430 57 100.00 KOSDAQ 유통 N N N N N 258 -2 5 -0.77 479420715 1854417 44.10 263 265 250 338 182 260 258.53 2.03 0 210498 296 277 264 245 232 271 239 116 78 100 180 1 1 115714347 299 -4.37 0.52 12 1.60 -59.00 493.00 453 20240819 -43.05 209 20241210 23.44 380 -32.11 20250109 219 17.81 20250102 453 -43.05 20240819 209 23.44 20241210 0.00 Y 038530 100 115 억 2348129 N N 6454 N 00 N
11 20250410 150431 57 100.00 KOSDAQ 유통 N N N N N 261 1 2 0.38 465796325 1801870 42.85 263 265 250 338 182 260 258.51 2.03 0 209743 296 277 264 245 232 271 239 116 78 100 180 1 1 115714347 302 -4.42 0.53 12 1.56 -59.00 493.00 453 20240819 -42.38 209 20241210 24.88 380 -31.32 20250109 219 19.18 20250102 453 -42.38 20240819 209 24.88 20241210 0.00 Y 038530 100 115 억 2348129 N N 0 N 00 N
12 20250410 140431 57 100.00 KOSDAQ 유통 N N N N N 259 -1 5 -0.38 431509116 1669036 39.69 263 265 250 338 182 260 258.54 2.03 0 176322 296 277 264 245 232 271 239 116 78 100 180 1 1 115714347 300 -4.39 0.53 12 1.44 -59.00 493.00 453 20240819 -42.83 209 20241210 23.92 380 -31.84 20250109 219 18.26 20250102 453 -42.83 20240819 209 23.92 20241210 0.00 Y 038530 100 115 억 2348129 N N 0 N 00 N