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
038070/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
20250407,160419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6670,-280,5,-4.03,1132605490,166706,53.29,6880,6980,6600,9030,4870,6950,6794.83,3.53,0,-37940,7610,7280,7020,6690,6430,7445,6855,45,2080,500,4860,10,1,8900676,594,20.84,0.69,12,1.87,320.00,9712.00,11457,20240820,-41.78,6002,20241115,11.13,7770,-14.16,20250114,6300,5.87,20250331,11700,-42.99,20240820,6130,8.81,20241115,4.46,Y,038070,500,44 억,,314067,N,N,5708,N,00,N
20250407,150422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6740,-210,5,-3.02,1042124700,153220,48.98,6880,6980,6600,9030,4870,6950,6801.49,3.53,0,-38253,7610,7280,7020,6690,6430,7445,6855,45,2080,500,4860,10,1,8900676,600,21.06,0.69,12,1.72,320.00,9712.00,11457,20240820,-41.17,6002,20241115,12.30,7770,-13.26,20250114,6300,6.98,20250331,11700,-42.39,20240820,6130,9.95,20241115,4.46,Y,038070,500,44 억,,314067,N,N,6549,N,00,N
20250407,140421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6770,-180,5,-2.59,955609760,140462,44.90,6880,6980,6600,9030,4870,6950,6803.33,3.53,0,-39168,7610,7280,7020,6690,6430,7445,6855,45,2080,500,4860,10,1,8900676,603,21.16,0.70,12,1.58,320.00,9712.00,11457,20240820,-40.91,6002,20241115,12.80,7770,-12.87,20250114,6300,7.46,20250331,11700,-42.14,20240820,6130,10.44,20241115,4.46,Y,038070,500,44 억,,314067,N,N,6549,N,00,N
20250407,130419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6820,-130,5,-1.87,795564970,116906,37.37,6880,6980,6600,9030,4870,6950,6805.17,3.53,0,-44584,7610,7280,7020,6690,6430,7445,6855,45,2080,500,4860,10,1,8900676,607,21.31,0.70,12,1.31,320.00,9712.00,11457,20240820,-40.47,6002,20241115,13.63,7770,-12.23,20250114,6300,8.25,20250331,11700,-41.71,20240820,6130,11.26,20241115,4.46,Y,038070,500,44 억,,314067,N,N,6549,N,00,N
20250407,120420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6870,-80,5,-1.15,756638030,111216,35.55,6880,6980,6600,9030,4870,6950,6803.32,3.53,0,-47002,7610,7280,7020,6690,6430,7445,6855,45,2080,500,4860,10,1,8900676,611,21.47,0.71,12,1.25,320.00,9712.00,11457,20240820,-40.04,6002,20241115,14.46,7770,-11.58,20250114,6300,9.05,20250331,11700,-41.28,20240820,6130,12.07,20241115,4.46,Y,038070,500,44 억,,314067,N,N,6549,N,00,N
20250407,110421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6850,-100,5,-1.44,714947050,105108,33.60,6880,6980,6600,9030,4870,6950,6802.02,3.53,0,-46778,7610,7280,7020,6690,6430,7445,6855,45,2080,500,4860,10,1,8900676,610,21.41,0.71,12,1.18,320.00,9712.00,11457,20240820,-40.21,6002,20241115,14.13,7770,-11.84,20250114,6300,8.73,20250331,11700,-41.45,20240820,6130,11.75,20241115,4.46,Y,038070,500,44 억,,314067,N,N,6549,N,00,N
20250407,100421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6800,-150,5,-2.16,638912870,94003,30.05,6880,6980,6600,9030,4870,6950,6796.73,3.53,0,-44155,7610,7280,7020,6690,6430,7445,6855,45,2080,500,4860,10,1,8900676,605,21.25,0.70,12,1.06,320.00,9712.00,11457,20240820,-40.65,6002,20241115,13.30,7770,-12.48,20250114,6300,7.94,20250331,11700,-41.88,20240820,6130,10.93,20241115,4.46,Y,038070,500,44 억,,314067,N,N,6549,N,00,N
20250407,090421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6790,-160,5,-2.30,41276370,6088,1.95,6880,6880,6600,9030,4870,6950,6779.96,3.53,0,-1035,7610,7280,7020,6690,6430,7445,6855,45,2080,500,4860,10,1,8900676,604,21.22,0.70,12,0.07,320.00,9712.00,11457,20240820,-40.73,6002,20241115,13.13,7770,-12.61,20250114,6300,7.78,20250331,11700,-41.97,20240820,6130,10.77,20241115,4.46,Y,038070,500,44 억,,314067,N,N,6549,N,00,N
20250404,160419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6950,100,2,1.46,2180739420,311107,309.41,6760,7350,6760,8900,4800,6850,7009.93,3.23,0,26276,7170,7010,6910,6750,6650,6960,6700,45,2050,500,4790,10,1,8900676,619,21.72,0.72,12,3.50,320.00,9712.00,11457,20240820,-39.34,6002,20241115,15.79,7770,-10.55,20250114,6300,10.32,20250331,11700,-40.60,20240820,6130,13.38,20241115,4.52,Y,038070,500,44 억,,287875,N,N,6549,N,00,N
20250404,150423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6960,110,2,1.61,2139568710,305169,303.50,6760,7350,6760,8900,4800,6850,7011.37,3.23,0,24585,7170,7010,6910,6750,6650,6960,6700,45,2050,500,4790,10,1,8900676,619,21.75,0.72,12,3.43,320.00,9712.00,11457,20240820,-39.25,6002,20241115,15.96,7770,-10.42,20250114,6300,10.48,20250331,11700,-40.51,20240820,6130,13.54,20241115,4.52,Y,038070,500,44 억,,287875,N,N,3210,N,00,N
20250404,140424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6910,60,2,0.88,2078238260,296315,294.70,6760,7350,6760,8900,4800,6850,7013.90,3.23,0,24680,7170,7010,6910,6750,6650,6960,6700,45,2050,500,4790,10,1,8900676,615,21.59,0.71,12,3.33,320.00,9712.00,11457,20240820,-39.69,6002,20241115,15.13,7770,-11.07,20250114,6300,9.68,20250331,11700,-40.94,20240820,6130,12.72,20241115,4.52,Y,038070,500,44 억,,287875,N,N,3210,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 160419 57 100.00 KOSDAQ 유통 N N N N N 6670 -280 5 -4.03 1132605490 166706 53.29 6880 6980 6600 9030 4870 6950 6794.83 3.53 0 -37940 7610 7280 7020 6690 6430 7445 6855 45 2080 500 4860 10 1 8900676 594 20.84 0.69 12 1.87 320.00 9712.00 11457 20240820 -41.78 6002 20241115 11.13 7770 -14.16 20250114 6300 5.87 20250331 11700 -42.99 20240820 6130 8.81 20241115 4.46 Y 038070 500 44 억 314067 N N 5708 N 00 N
3 20250407 150422 57 100.00 KOSDAQ 유통 N N N N N 6740 -210 5 -3.02 1042124700 153220 48.98 6880 6980 6600 9030 4870 6950 6801.49 3.53 0 -38253 7610 7280 7020 6690 6430 7445 6855 45 2080 500 4860 10 1 8900676 600 21.06 0.69 12 1.72 320.00 9712.00 11457 20240820 -41.17 6002 20241115 12.30 7770 -13.26 20250114 6300 6.98 20250331 11700 -42.39 20240820 6130 9.95 20241115 4.46 Y 038070 500 44 억 314067 N N 6549 N 00 N
4 20250407 140421 57 100.00 KOSDAQ 유통 N N N N N 6770 -180 5 -2.59 955609760 140462 44.90 6880 6980 6600 9030 4870 6950 6803.33 3.53 0 -39168 7610 7280 7020 6690 6430 7445 6855 45 2080 500 4860 10 1 8900676 603 21.16 0.70 12 1.58 320.00 9712.00 11457 20240820 -40.91 6002 20241115 12.80 7770 -12.87 20250114 6300 7.46 20250331 11700 -42.14 20240820 6130 10.44 20241115 4.46 Y 038070 500 44 억 314067 N N 6549 N 00 N
5 20250407 130419 57 100.00 KOSDAQ 유통 N N N N N 6820 -130 5 -1.87 795564970 116906 37.37 6880 6980 6600 9030 4870 6950 6805.17 3.53 0 -44584 7610 7280 7020 6690 6430 7445 6855 45 2080 500 4860 10 1 8900676 607 21.31 0.70 12 1.31 320.00 9712.00 11457 20240820 -40.47 6002 20241115 13.63 7770 -12.23 20250114 6300 8.25 20250331 11700 -41.71 20240820 6130 11.26 20241115 4.46 Y 038070 500 44 억 314067 N N 6549 N 00 N
6 20250407 120420 57 100.00 KOSDAQ 유통 N N N N N 6870 -80 5 -1.15 756638030 111216 35.55 6880 6980 6600 9030 4870 6950 6803.32 3.53 0 -47002 7610 7280 7020 6690 6430 7445 6855 45 2080 500 4860 10 1 8900676 611 21.47 0.71 12 1.25 320.00 9712.00 11457 20240820 -40.04 6002 20241115 14.46 7770 -11.58 20250114 6300 9.05 20250331 11700 -41.28 20240820 6130 12.07 20241115 4.46 Y 038070 500 44 억 314067 N N 6549 N 00 N
7 20250407 110421 57 100.00 KOSDAQ 유통 N N N N N 6850 -100 5 -1.44 714947050 105108 33.60 6880 6980 6600 9030 4870 6950 6802.02 3.53 0 -46778 7610 7280 7020 6690 6430 7445 6855 45 2080 500 4860 10 1 8900676 610 21.41 0.71 12 1.18 320.00 9712.00 11457 20240820 -40.21 6002 20241115 14.13 7770 -11.84 20250114 6300 8.73 20250331 11700 -41.45 20240820 6130 11.75 20241115 4.46 Y 038070 500 44 억 314067 N N 6549 N 00 N
8 20250407 100421 57 100.00 KOSDAQ 유통 N N N N N 6800 -150 5 -2.16 638912870 94003 30.05 6880 6980 6600 9030 4870 6950 6796.73 3.53 0 -44155 7610 7280 7020 6690 6430 7445 6855 45 2080 500 4860 10 1 8900676 605 21.25 0.70 12 1.06 320.00 9712.00 11457 20240820 -40.65 6002 20241115 13.30 7770 -12.48 20250114 6300 7.94 20250331 11700 -41.88 20240820 6130 10.93 20241115 4.46 Y 038070 500 44 억 314067 N N 6549 N 00 N
9 20250407 090421 57 100.00 KOSDAQ 유통 N N N N N 6790 -160 5 -2.30 41276370 6088 1.95 6880 6880 6600 9030 4870 6950 6779.96 3.53 0 -1035 7610 7280 7020 6690 6430 7445 6855 45 2080 500 4860 10 1 8900676 604 21.22 0.70 12 0.07 320.00 9712.00 11457 20240820 -40.73 6002 20241115 13.13 7770 -12.61 20250114 6300 7.78 20250331 11700 -41.97 20240820 6130 10.77 20241115 4.46 Y 038070 500 44 억 314067 N N 6549 N 00 N
10 20250404 160419 57 100.00 KOSDAQ 유통 N N N N N 6950 100 2 1.46 2180739420 311107 309.41 6760 7350 6760 8900 4800 6850 7009.93 3.23 0 26276 7170 7010 6910 6750 6650 6960 6700 45 2050 500 4790 10 1 8900676 619 21.72 0.72 12 3.50 320.00 9712.00 11457 20240820 -39.34 6002 20241115 15.79 7770 -10.55 20250114 6300 10.32 20250331 11700 -40.60 20240820 6130 13.38 20241115 4.52 Y 038070 500 44 억 287875 N N 6549 N 00 N
11 20250404 150423 57 100.00 KOSDAQ 유통 N N N N N 6960 110 2 1.61 2139568710 305169 303.50 6760 7350 6760 8900 4800 6850 7011.37 3.23 0 24585 7170 7010 6910 6750 6650 6960 6700 45 2050 500 4790 10 1 8900676 619 21.75 0.72 12 3.43 320.00 9712.00 11457 20240820 -39.25 6002 20241115 15.96 7770 -10.42 20250114 6300 10.48 20250331 11700 -40.51 20240820 6130 13.54 20241115 4.52 Y 038070 500 44 억 287875 N N 3210 N 00 N
12 20250404 140424 57 100.00 KOSDAQ 유통 N N N N N 6910 60 2 0.88 2078238260 296315 294.70 6760 7350 6760 8900 4800 6850 7013.90 3.23 0 24680 7170 7010 6910 6750 6650 6960 6700 45 2050 500 4790 10 1 8900676 615 21.59 0.71 12 3.33 320.00 9712.00 11457 20240820 -39.69 6002 20241115 15.13 7770 -11.07 20250114 6300 9.68 20250331 11700 -40.94 20240820 6130 12.72 20241115 4.52 Y 038070 500 44 억 287875 N N 3210 N 00 N