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
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
20250414,160431,59,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1128,30,2,2.73,1922746595,1701123,74.31,1100,1143,1100,1427,769,1098,1130.37,1.44,0,-32148,1172,1135,1110,1073,1048,1122,1060,359,329,500,760,1,1,71807899,810,225.60,0.91,12,2.37,5.00,1239.00,1409,20250410,-19.94,546,20241114,106.59,1409,-19.94,20250410,669,68.61,20250326,1409,-19.94,20250410,546,106.59,20241114,2.75,Y,038620,500,359 억,,1034622,N,N,91208,N,00,Y
20250414,150434,59,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1129,31,2,2.82,1777394771,1572265,68.68,1100,1143,1100,1427,769,1098,1130.54,1.44,0,-34677,1172,1135,1110,1073,1048,1122,1060,359,329,500,760,1,1,71807899,811,225.80,0.91,12,2.19,5.00,1239.00,1409,20250410,-19.87,546,20241114,106.78,1409,-19.87,20250410,669,68.76,20250326,1409,-19.87,20250410,546,106.78,20241114,2.75,Y,038620,500,359 억,,1034622,N,N,0,N,00,Y
20250414,140433,59,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1135,37,2,3.37,1560136210,1381094,60.33,1100,1143,1100,1427,769,1098,1129.72,1.44,0,-34677,1172,1135,1110,1073,1048,1122,1060,359,329,500,760,1,1,71807899,815,227.00,0.92,12,1.92,5.00,1239.00,1409,20250410,-19.45,546,20241114,107.88,1409,-19.45,20250410,669,69.66,20250326,1409,-19.45,20250410,546,107.88,20241114,2.75,Y,038620,500,359 억,,1034622,N,N,0,N,00,Y
20250414,130433,59,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1135,37,2,3.37,1443837387,1278449,55.85,1100,1143,1100,1427,769,1098,1129.45,1.44,0,-34677,1172,1135,1110,1073,1048,1122,1060,359,329,500,760,1,1,71807899,815,227.00,0.92,12,1.78,5.00,1239.00,1409,20250410,-19.45,546,20241114,107.88,1409,-19.45,20250410,669,69.66,20250326,1409,-19.45,20250410,546,107.88,20241114,2.75,Y,038620,500,359 억,,1034622,N,N,0,N,00,Y
20250414,120435,59,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1129,31,2,2.82,1218365707,1079319,47.15,1100,1143,1100,1427,769,1098,1128.93,1.44,0,-34677,1172,1135,1110,1073,1048,1122,1060,359,329,500,760,1,1,71807899,811,225.80,0.91,12,1.50,5.00,1239.00,1409,20250410,-19.87,546,20241114,106.78,1409,-19.87,20250410,669,68.76,20250326,1409,-19.87,20250410,546,106.78,20241114,2.75,Y,038620,500,359 억,,1034622,N,N,0,N,00,Y
20250414,110432,59,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1143,45,2,4.10,994968109,882273,38.54,1100,1143,1100,1427,769,1098,1127.85,1.44,0,-34677,1172,1135,1110,1073,1048,1122,1060,359,329,500,760,1,1,71807899,821,228.60,0.92,12,1.23,5.00,1239.00,1409,20250410,-18.88,546,20241114,109.34,1409,-18.88,20250410,669,70.85,20250326,1409,-18.88,20250410,546,109.34,20241114,2.75,Y,038620,500,359 억,,1034622,N,N,0,N,00,Y
20250414,100434,59,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1134,36,2,3.28,638246391,570055,24.90,1100,1134,1100,1427,769,1098,1119.76,1.44,0,56531,1172,1135,1110,1073,1048,1122,1060,359,329,500,760,1,1,71807899,814,226.80,0.92,12,0.79,5.00,1239.00,1409,20250410,-19.52,546,20241114,107.69,1409,-19.52,20250410,669,69.51,20250326,1409,-19.52,20250410,546,107.69,20241114,2.75,Y,038620,500,359 억,,1034622,N,N,0,N,00,Y
20250414,090434,59,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1100,2,2,0.18,139991076,127271,5.56,1100,1100,1100,1427,769,1098,1100.00,1.44,0,8698,1172,1135,1110,1073,1048,1122,1060,359,329,500,760,1,1,71807899,790,220.00,0.89,12,0.18,5.00,1239.00,1409,20250410,-21.93,546,20241114,101.47,1409,-21.93,20250410,669,64.42,20250326,1409,-21.93,20250410,546,101.47,20241114,2.75,Y,038620,500,359 억,,1034622,N,N,0,N,00,Y
20250411,160429,59,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1098,-69,5,-5.91,2475292379,2249286,5.38,1147,1147,1085,1517,817,1167,1099.92,1.43,0,6191,1521,1344,1232,1055,943,1432,1143,359,350,500,810,1,1,71807899,788,219.60,0.89,12,3.13,5.00,1239.00,1409,20250410,-22.07,546,20241114,101.10,1409,-22.07,20250410,669,64.13,20250326,1409,-22.07,20250410,546,101.10,20241114,2.93,Y,038620,500,359 억,,1028431,N,N,32838,N,00,Y
20250411,150433,59,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1099,-68,5,-5.83,2324196599,2111676,5.05,1147,1147,1085,1517,817,1167,1100.05,1.43,0,-34940,1521,1344,1232,1055,943,1432,1143,359,350,500,810,1,1,71807899,789,219.80,0.89,12,2.94,5.00,1239.00,1409,20250410,-22.00,546,20241114,101.28,1409,-22.00,20250410,669,64.28,20250326,1409,-22.00,20250410,546,101.28,20241114,2.93,Y,038620,500,359 억,,1028431,N,N,32838,N,00,Y
20250411,140432,59,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1090,-77,5,-6.60,2112851058,1918867,4.59,1147,1147,1085,1517,817,1167,1100.44,1.43,0,-34940,1521,1344,1232,1055,943,1432,1143,359,350,500,810,1,1,71807899,783,218.00,0.88,12,2.67,5.00,1239.00,1409,20250410,-22.64,546,20241114,99.63,1409,-22.64,20250410,669,62.93,20250326,1409,-22.64,20250410,546,99.63,20241114,2.93,Y,038620,500,359 억,,1028431,N,N,32838,N,00,Y
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 59 100.00 KOSDAQ 유통 N N N N N 1128 30 2 2.73 1922746595 1701123 74.31 1100 1143 1100 1427 769 1098 1130.37 1.44 0 -32148 1172 1135 1110 1073 1048 1122 1060 359 329 500 760 1 1 71807899 810 225.60 0.91 12 2.37 5.00 1239.00 1409 20250410 -19.94 546 20241114 106.59 1409 -19.94 20250410 669 68.61 20250326 1409 -19.94 20250410 546 106.59 20241114 2.75 Y 038620 500 359 억 1034622 N N 91208 N 00 Y
3 20250414 150434 59 100.00 KOSDAQ 유통 N N N N N 1129 31 2 2.82 1777394771 1572265 68.68 1100 1143 1100 1427 769 1098 1130.54 1.44 0 -34677 1172 1135 1110 1073 1048 1122 1060 359 329 500 760 1 1 71807899 811 225.80 0.91 12 2.19 5.00 1239.00 1409 20250410 -19.87 546 20241114 106.78 1409 -19.87 20250410 669 68.76 20250326 1409 -19.87 20250410 546 106.78 20241114 2.75 Y 038620 500 359 억 1034622 N N 0 N 00 Y
4 20250414 140433 59 100.00 KOSDAQ 유통 N N N N N 1135 37 2 3.37 1560136210 1381094 60.33 1100 1143 1100 1427 769 1098 1129.72 1.44 0 -34677 1172 1135 1110 1073 1048 1122 1060 359 329 500 760 1 1 71807899 815 227.00 0.92 12 1.92 5.00 1239.00 1409 20250410 -19.45 546 20241114 107.88 1409 -19.45 20250410 669 69.66 20250326 1409 -19.45 20250410 546 107.88 20241114 2.75 Y 038620 500 359 억 1034622 N N 0 N 00 Y
5 20250414 130433 59 100.00 KOSDAQ 유통 N N N N N 1135 37 2 3.37 1443837387 1278449 55.85 1100 1143 1100 1427 769 1098 1129.45 1.44 0 -34677 1172 1135 1110 1073 1048 1122 1060 359 329 500 760 1 1 71807899 815 227.00 0.92 12 1.78 5.00 1239.00 1409 20250410 -19.45 546 20241114 107.88 1409 -19.45 20250410 669 69.66 20250326 1409 -19.45 20250410 546 107.88 20241114 2.75 Y 038620 500 359 억 1034622 N N 0 N 00 Y
6 20250414 120435 59 100.00 KOSDAQ 유통 N N N N N 1129 31 2 2.82 1218365707 1079319 47.15 1100 1143 1100 1427 769 1098 1128.93 1.44 0 -34677 1172 1135 1110 1073 1048 1122 1060 359 329 500 760 1 1 71807899 811 225.80 0.91 12 1.50 5.00 1239.00 1409 20250410 -19.87 546 20241114 106.78 1409 -19.87 20250410 669 68.76 20250326 1409 -19.87 20250410 546 106.78 20241114 2.75 Y 038620 500 359 억 1034622 N N 0 N 00 Y
7 20250414 110432 59 100.00 KOSDAQ 유통 N N N N N 1143 45 2 4.10 994968109 882273 38.54 1100 1143 1100 1427 769 1098 1127.85 1.44 0 -34677 1172 1135 1110 1073 1048 1122 1060 359 329 500 760 1 1 71807899 821 228.60 0.92 12 1.23 5.00 1239.00 1409 20250410 -18.88 546 20241114 109.34 1409 -18.88 20250410 669 70.85 20250326 1409 -18.88 20250410 546 109.34 20241114 2.75 Y 038620 500 359 억 1034622 N N 0 N 00 Y
8 20250414 100434 59 100.00 KOSDAQ 유통 N N N N N 1134 36 2 3.28 638246391 570055 24.90 1100 1134 1100 1427 769 1098 1119.76 1.44 0 56531 1172 1135 1110 1073 1048 1122 1060 359 329 500 760 1 1 71807899 814 226.80 0.92 12 0.79 5.00 1239.00 1409 20250410 -19.52 546 20241114 107.69 1409 -19.52 20250410 669 69.51 20250326 1409 -19.52 20250410 546 107.69 20241114 2.75 Y 038620 500 359 억 1034622 N N 0 N 00 Y
9 20250414 090434 59 100.00 KOSDAQ 유통 N N N N N 1100 2 2 0.18 139991076 127271 5.56 1100 1100 1100 1427 769 1098 1100.00 1.44 0 8698 1172 1135 1110 1073 1048 1122 1060 359 329 500 760 1 1 71807899 790 220.00 0.89 12 0.18 5.00 1239.00 1409 20250410 -21.93 546 20241114 101.47 1409 -21.93 20250410 669 64.42 20250326 1409 -21.93 20250410 546 101.47 20241114 2.75 Y 038620 500 359 억 1034622 N N 0 N 00 Y
10 20250411 160429 59 100.00 KOSDAQ 유통 N N N N N 1098 -69 5 -5.91 2475292379 2249286 5.38 1147 1147 1085 1517 817 1167 1099.92 1.43 0 6191 1521 1344 1232 1055 943 1432 1143 359 350 500 810 1 1 71807899 788 219.60 0.89 12 3.13 5.00 1239.00 1409 20250410 -22.07 546 20241114 101.10 1409 -22.07 20250410 669 64.13 20250326 1409 -22.07 20250410 546 101.10 20241114 2.93 Y 038620 500 359 억 1028431 N N 32838 N 00 Y
11 20250411 150433 59 100.00 KOSDAQ 유통 N N N N N 1099 -68 5 -5.83 2324196599 2111676 5.05 1147 1147 1085 1517 817 1167 1100.05 1.43 0 -34940 1521 1344 1232 1055 943 1432 1143 359 350 500 810 1 1 71807899 789 219.80 0.89 12 2.94 5.00 1239.00 1409 20250410 -22.00 546 20241114 101.28 1409 -22.00 20250410 669 64.28 20250326 1409 -22.00 20250410 546 101.28 20241114 2.93 Y 038620 500 359 억 1028431 N N 32838 N 00 Y
12 20250411 140432 59 100.00 KOSDAQ 유통 N N N N N 1090 -77 5 -6.60 2112851058 1918867 4.59 1147 1147 1085 1517 817 1167 1100.44 1.43 0 -34940 1521 1344 1232 1055 943 1432 1143 359 350 500 810 1 1 71807899 783 218.00 0.88 12 2.67 5.00 1239.00 1409 20250410 -22.64 546 20241114 99.63 1409 -22.64 20250410 669 62.93 20250326 1409 -22.64 20250410 546 99.63 20241114 2.93 Y 038620 500 359 억 1028431 N N 32838 N 00 Y