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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,267,-5,5,-1.84,379007340,1422215,36.11,280,280,260,353,191,272,266.49,2.36,0,149239,292,282,269,259,246,287,264,116,81,100,190,1,1,115714347,309,-4.53,0.54,12,1.23,-59.00,493.00,453,20240819,-41.06,209,20241210,27.75,380,-29.74,20250109,219,21.92,20250102,453,-41.06,20240819,209,27.75,20241210,0.00,Y,038530,100,115 억,,2736536,N,N,49616,N,00,N
20250414,150434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,268,-4,5,-1.47,362621716,1360901,34.56,280,280,260,353,191,272,266.46,2.36,0,133891,292,282,269,259,246,287,264,116,81,100,190,1,1,115714347,310,-4.54,0.54,12,1.18,-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,,2736536,N,N,90144,N,00,N
20250414,140433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,268,-4,5,-1.47,337123393,1265663,32.14,280,280,260,353,191,272,266.36,2.36,0,86379,292,282,269,259,246,287,264,116,81,100,190,1,1,115714347,310,-4.54,0.54,12,1.09,-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,,2736536,N,N,90144,N,00,N
20250414,130433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,265,-7,5,-2.57,290552085,1090599,27.69,280,280,260,353,191,272,266.42,2.36,0,33676,292,282,269,259,246,287,264,116,81,100,190,1,1,115714347,307,-4.49,0.54,12,0.94,-59.00,493.00,453,20240819,-41.50,209,20241210,26.79,380,-30.26,20250109,219,21.00,20250102,453,-41.50,20240819,209,26.79,20241210,0.00,Y,038530,100,115 억,,2736536,N,N,90144,N,00,N
20250414,120434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,267,-5,5,-1.84,262296706,984317,24.99,280,280,260,353,191,272,266.48,2.36,0,12608,292,282,269,259,246,287,264,116,81,100,190,1,1,115714347,309,-4.53,0.54,12,0.85,-59.00,493.00,453,20240819,-41.06,209,20241210,27.75,380,-29.74,20250109,219,21.92,20250102,453,-41.06,20240819,209,27.75,20241210,0.00,Y,038530,100,115 억,,2736536,N,N,90144,N,00,N
20250414,110432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,266,-6,5,-2.21,234186784,878497,22.31,280,280,260,353,191,272,266.58,2.36,0,12365,292,282,269,259,246,287,264,116,81,100,190,1,1,115714347,308,-4.51,0.54,12,0.76,-59.00,493.00,453,20240819,-41.28,209,20241210,27.27,380,-30.00,20250109,219,21.46,20250102,453,-41.28,20240819,209,27.27,20241210,0.00,Y,038530,100,115 억,,2736536,N,N,90144,N,00,N
20250414,100433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,266,-6,5,-2.21,148285673,553690,14.06,280,280,264,353,191,272,267.81,2.36,0,17735,292,282,269,259,246,287,264,116,81,100,190,1,1,115714347,308,-4.51,0.54,12,0.48,-59.00,493.00,453,20240819,-41.28,209,20241210,27.27,380,-30.00,20250109,219,21.46,20250102,453,-41.28,20240819,209,27.27,20241210,0.00,Y,038530,100,115 억,,2736536,N,N,90144,N,00,N
20250414,090433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,268,-4,5,-1.47,55568110,205233,5.21,280,280,266,353,191,272,270.76,2.36,0,-28860,292,282,269,259,246,287,264,116,81,100,190,1,1,115714347,310,-4.54,0.54,12,0.18,-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,,2736536,N,N,90144,N,00,N
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
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 20250414 160431 57 100.00 KOSDAQ 유통 N N N N N 267 -5 5 -1.84 379007340 1422215 36.11 280 280 260 353 191 272 266.49 2.36 0 149239 292 282 269 259 246 287 264 116 81 100 190 1 1 115714347 309 -4.53 0.54 12 1.23 -59.00 493.00 453 20240819 -41.06 209 20241210 27.75 380 -29.74 20250109 219 21.92 20250102 453 -41.06 20240819 209 27.75 20241210 0.00 Y 038530 100 115 억 2736536 N N 49616 N 00 N
3 20250414 150434 57 100.00 KOSDAQ 유통 N N N N N 268 -4 5 -1.47 362621716 1360901 34.56 280 280 260 353 191 272 266.46 2.36 0 133891 292 282 269 259 246 287 264 116 81 100 190 1 1 115714347 310 -4.54 0.54 12 1.18 -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 2736536 N N 90144 N 00 N
4 20250414 140433 57 100.00 KOSDAQ 유통 N N N N N 268 -4 5 -1.47 337123393 1265663 32.14 280 280 260 353 191 272 266.36 2.36 0 86379 292 282 269 259 246 287 264 116 81 100 190 1 1 115714347 310 -4.54 0.54 12 1.09 -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 2736536 N N 90144 N 00 N
5 20250414 130433 57 100.00 KOSDAQ 유통 N N N N N 265 -7 5 -2.57 290552085 1090599 27.69 280 280 260 353 191 272 266.42 2.36 0 33676 292 282 269 259 246 287 264 116 81 100 190 1 1 115714347 307 -4.49 0.54 12 0.94 -59.00 493.00 453 20240819 -41.50 209 20241210 26.79 380 -30.26 20250109 219 21.00 20250102 453 -41.50 20240819 209 26.79 20241210 0.00 Y 038530 100 115 억 2736536 N N 90144 N 00 N
6 20250414 120434 57 100.00 KOSDAQ 유통 N N N N N 267 -5 5 -1.84 262296706 984317 24.99 280 280 260 353 191 272 266.48 2.36 0 12608 292 282 269 259 246 287 264 116 81 100 190 1 1 115714347 309 -4.53 0.54 12 0.85 -59.00 493.00 453 20240819 -41.06 209 20241210 27.75 380 -29.74 20250109 219 21.92 20250102 453 -41.06 20240819 209 27.75 20241210 0.00 Y 038530 100 115 억 2736536 N N 90144 N 00 N
7 20250414 110432 57 100.00 KOSDAQ 유통 N N N N N 266 -6 5 -2.21 234186784 878497 22.31 280 280 260 353 191 272 266.58 2.36 0 12365 292 282 269 259 246 287 264 116 81 100 190 1 1 115714347 308 -4.51 0.54 12 0.76 -59.00 493.00 453 20240819 -41.28 209 20241210 27.27 380 -30.00 20250109 219 21.46 20250102 453 -41.28 20240819 209 27.27 20241210 0.00 Y 038530 100 115 억 2736536 N N 90144 N 00 N
8 20250414 100433 57 100.00 KOSDAQ 유통 N N N N N 266 -6 5 -2.21 148285673 553690 14.06 280 280 264 353 191 272 267.81 2.36 0 17735 292 282 269 259 246 287 264 116 81 100 190 1 1 115714347 308 -4.51 0.54 12 0.48 -59.00 493.00 453 20240819 -41.28 209 20241210 27.27 380 -30.00 20250109 219 21.46 20250102 453 -41.28 20240819 209 27.27 20241210 0.00 Y 038530 100 115 억 2736536 N N 90144 N 00 N
9 20250414 090433 57 100.00 KOSDAQ 유통 N N N N N 268 -4 5 -1.47 55568110 205233 5.21 280 280 266 353 191 272 270.76 2.36 0 -28860 292 282 269 259 246 287 264 116 81 100 190 1 1 115714347 310 -4.54 0.54 12 0.18 -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 2736536 N N 90144 N 00 N
10 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
11 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
12 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