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
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
20250411,160427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7310,40,2,0.55,645662355,89456,48.40,7240,7330,7100,9450,5090,7270,7217.51,3.15,0,-2932,7736,7502,7276,7042,6816,7620,7160,45,2180,500,5080,10,1,8900676,651,22.84,0.75,12,1.01,320.00,9712.00,11457,20240820,-36.20,6002,20241115,21.79,7770,-5.92,20250114,6300,16.03,20250331,11700,-37.52,20240820,6130,19.25,20241115,4.27,Y,038070,500,44 억,,280547,N,N,6994,N,00,N
20250411,150431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7310,40,2,0.55,595257815,82550,44.66,7240,7330,7100,9450,5090,7270,7210.88,3.15,0,-1710,7736,7502,7276,7042,6816,7620,7160,45,2180,500,5080,10,1,8900676,651,22.84,0.75,12,0.93,320.00,9712.00,11457,20240820,-36.20,6002,20241115,21.79,7770,-5.92,20250114,6300,16.03,20250331,11700,-37.52,20240820,6130,19.25,20241115,4.27,Y,038070,500,44 억,,280547,N,N,4439,N,00,N
20250411,140430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7270,0,3,0.00,528247520,73365,39.70,7240,7330,7100,9450,5090,7270,7200.27,3.15,0,-2245,7736,7502,7276,7042,6816,7620,7160,45,2180,500,5080,10,1,8900676,647,22.72,0.75,12,0.82,320.00,9712.00,11457,20240820,-36.55,6002,20241115,21.13,7770,-6.44,20250114,6300,15.40,20250331,11700,-37.86,20240820,6130,18.60,20241115,4.27,Y,038070,500,44 억,,280547,N,N,4439,N,00,N
20250411,130431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7210,-60,5,-0.83,397448030,55395,29.97,7240,7330,7100,9450,5090,7270,7174.80,3.15,0,1858,7736,7502,7276,7042,6816,7620,7160,45,2180,500,5080,10,1,8900676,642,22.53,0.74,12,0.62,320.00,9712.00,11457,20240820,-37.07,6002,20241115,20.13,7770,-7.21,20250114,6300,14.44,20250331,11700,-38.38,20240820,6130,17.62,20241115,4.27,Y,038070,500,44 억,,280547,N,N,4439,N,00,N
20250411,120431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7180,-90,5,-1.24,340694270,47487,25.69,7240,7330,7100,9450,5090,7270,7174.47,3.15,0,326,7736,7502,7276,7042,6816,7620,7160,45,2180,500,5080,10,1,8900676,639,22.44,0.74,12,0.53,320.00,9712.00,11457,20240820,-37.33,6002,20241115,19.63,7770,-7.59,20250114,6300,13.97,20250331,11700,-38.63,20240820,6130,17.13,20241115,4.27,Y,038070,500,44 억,,280547,N,N,4439,N,00,N
20250411,110430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7200,-70,5,-0.96,287968760,40131,21.71,7240,7330,7100,9450,5090,7270,7175.72,3.15,0,-3924,7736,7502,7276,7042,6816,7620,7160,45,2180,500,5080,10,1,8900676,641,22.50,0.74,12,0.45,320.00,9712.00,11457,20240820,-37.16,6002,20241115,19.96,7770,-7.34,20250114,6300,14.29,20250331,11700,-38.46,20240820,6130,17.46,20241115,4.27,Y,038070,500,44 억,,280547,N,N,4439,N,00,N
20250411,100431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7140,-130,5,-1.79,178048140,24763,13.40,7240,7330,7120,9450,5090,7270,7190.09,3.15,0,-6334,7736,7502,7276,7042,6816,7620,7160,45,2180,500,5080,10,1,8900676,636,22.31,0.74,12,0.28,320.00,9712.00,11457,20240820,-37.68,6002,20241115,18.96,7770,-8.11,20250114,6300,13.33,20250331,11700,-38.97,20240820,6130,16.48,20241115,4.27,Y,038070,500,44 억,,280547,N,N,4439,N,00,N
20250411,090433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7270,0,3,0.00,27834020,3834,2.07,7240,7330,7220,9450,5090,7270,7259.79,3.15,0,211,7736,7502,7276,7042,6816,7620,7160,45,2180,500,5080,10,1,8900676,647,22.72,0.75,12,0.04,320.00,9712.00,11457,20240820,-36.55,6002,20241115,21.13,7770,-6.44,20250114,6300,15.40,20250331,11700,-37.86,20240820,6130,18.60,20241115,4.27,Y,038070,500,44 억,,280547,N,N,4439,N,00,N
20250410,160428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7270,310,2,4.45,1308964740,179679,31.02,7220,7510,7050,9040,4880,6960,7285.38,2.78,0,17597,8060,7510,7170,6620,6280,7340,6450,45,2080,500,4870,10,1,8900676,647,22.72,0.75,12,2.02,320.00,9712.00,11457,20240820,-36.55,6002,20241115,21.13,7770,-6.44,20250114,6300,15.40,20250331,11700,-37.86,20240820,6130,18.60,20241115,4.29,Y,038070,500,44 억,,247479,N,N,4439,N,00,N
20250410,150430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7230,270,2,3.88,1222120850,167689,28.95,7220,7510,7050,9040,4880,6960,7288.39,2.78,0,14024,8060,7510,7170,6620,6280,7340,6450,45,2080,500,4870,10,1,8900676,644,22.59,0.74,12,1.88,320.00,9712.00,11457,20240820,-36.89,6002,20241115,20.46,7770,-6.95,20250114,6300,14.76,20250331,11700,-38.21,20240820,6130,17.94,20241115,4.29,Y,038070,500,44 억,,247479,N,N,14530,N,00,N
20250410,140429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7180,220,2,3.16,1156065460,158520,27.37,7220,7510,7050,9040,4880,6960,7293.27,2.78,0,11590,8060,7510,7170,6620,6280,7340,6450,45,2080,500,4870,10,1,8900676,639,22.44,0.74,12,1.78,320.00,9712.00,11457,20240820,-37.33,6002,20241115,19.63,7770,-7.59,20250114,6300,13.97,20250331,11700,-38.63,20240820,6130,17.13,20241115,4.29,Y,038070,500,44 억,,247479,N,N,14530,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 160427 57 100.00 KOSDAQ 유통 N N N N N 7310 40 2 0.55 645662355 89456 48.40 7240 7330 7100 9450 5090 7270 7217.51 3.15 0 -2932 7736 7502 7276 7042 6816 7620 7160 45 2180 500 5080 10 1 8900676 651 22.84 0.75 12 1.01 320.00 9712.00 11457 20240820 -36.20 6002 20241115 21.79 7770 -5.92 20250114 6300 16.03 20250331 11700 -37.52 20240820 6130 19.25 20241115 4.27 Y 038070 500 44 억 280547 N N 6994 N 00 N
3 20250411 150431 57 100.00 KOSDAQ 유통 N N N N N 7310 40 2 0.55 595257815 82550 44.66 7240 7330 7100 9450 5090 7270 7210.88 3.15 0 -1710 7736 7502 7276 7042 6816 7620 7160 45 2180 500 5080 10 1 8900676 651 22.84 0.75 12 0.93 320.00 9712.00 11457 20240820 -36.20 6002 20241115 21.79 7770 -5.92 20250114 6300 16.03 20250331 11700 -37.52 20240820 6130 19.25 20241115 4.27 Y 038070 500 44 억 280547 N N 4439 N 00 N
4 20250411 140430 57 100.00 KOSDAQ 유통 N N N N N 7270 0 3 0.00 528247520 73365 39.70 7240 7330 7100 9450 5090 7270 7200.27 3.15 0 -2245 7736 7502 7276 7042 6816 7620 7160 45 2180 500 5080 10 1 8900676 647 22.72 0.75 12 0.82 320.00 9712.00 11457 20240820 -36.55 6002 20241115 21.13 7770 -6.44 20250114 6300 15.40 20250331 11700 -37.86 20240820 6130 18.60 20241115 4.27 Y 038070 500 44 억 280547 N N 4439 N 00 N
5 20250411 130431 57 100.00 KOSDAQ 유통 N N N N N 7210 -60 5 -0.83 397448030 55395 29.97 7240 7330 7100 9450 5090 7270 7174.80 3.15 0 1858 7736 7502 7276 7042 6816 7620 7160 45 2180 500 5080 10 1 8900676 642 22.53 0.74 12 0.62 320.00 9712.00 11457 20240820 -37.07 6002 20241115 20.13 7770 -7.21 20250114 6300 14.44 20250331 11700 -38.38 20240820 6130 17.62 20241115 4.27 Y 038070 500 44 억 280547 N N 4439 N 00 N
6 20250411 120431 57 100.00 KOSDAQ 유통 N N N N N 7180 -90 5 -1.24 340694270 47487 25.69 7240 7330 7100 9450 5090 7270 7174.47 3.15 0 326 7736 7502 7276 7042 6816 7620 7160 45 2180 500 5080 10 1 8900676 639 22.44 0.74 12 0.53 320.00 9712.00 11457 20240820 -37.33 6002 20241115 19.63 7770 -7.59 20250114 6300 13.97 20250331 11700 -38.63 20240820 6130 17.13 20241115 4.27 Y 038070 500 44 억 280547 N N 4439 N 00 N
7 20250411 110430 57 100.00 KOSDAQ 유통 N N N N N 7200 -70 5 -0.96 287968760 40131 21.71 7240 7330 7100 9450 5090 7270 7175.72 3.15 0 -3924 7736 7502 7276 7042 6816 7620 7160 45 2180 500 5080 10 1 8900676 641 22.50 0.74 12 0.45 320.00 9712.00 11457 20240820 -37.16 6002 20241115 19.96 7770 -7.34 20250114 6300 14.29 20250331 11700 -38.46 20240820 6130 17.46 20241115 4.27 Y 038070 500 44 억 280547 N N 4439 N 00 N
8 20250411 100431 57 100.00 KOSDAQ 유통 N N N N N 7140 -130 5 -1.79 178048140 24763 13.40 7240 7330 7120 9450 5090 7270 7190.09 3.15 0 -6334 7736 7502 7276 7042 6816 7620 7160 45 2180 500 5080 10 1 8900676 636 22.31 0.74 12 0.28 320.00 9712.00 11457 20240820 -37.68 6002 20241115 18.96 7770 -8.11 20250114 6300 13.33 20250331 11700 -38.97 20240820 6130 16.48 20241115 4.27 Y 038070 500 44 억 280547 N N 4439 N 00 N
9 20250411 090433 57 100.00 KOSDAQ 유통 N N N N N 7270 0 3 0.00 27834020 3834 2.07 7240 7330 7220 9450 5090 7270 7259.79 3.15 0 211 7736 7502 7276 7042 6816 7620 7160 45 2180 500 5080 10 1 8900676 647 22.72 0.75 12 0.04 320.00 9712.00 11457 20240820 -36.55 6002 20241115 21.13 7770 -6.44 20250114 6300 15.40 20250331 11700 -37.86 20240820 6130 18.60 20241115 4.27 Y 038070 500 44 억 280547 N N 4439 N 00 N
10 20250410 160428 57 100.00 KOSDAQ 유통 N N N N N 7270 310 2 4.45 1308964740 179679 31.02 7220 7510 7050 9040 4880 6960 7285.38 2.78 0 17597 8060 7510 7170 6620 6280 7340 6450 45 2080 500 4870 10 1 8900676 647 22.72 0.75 12 2.02 320.00 9712.00 11457 20240820 -36.55 6002 20241115 21.13 7770 -6.44 20250114 6300 15.40 20250331 11700 -37.86 20240820 6130 18.60 20241115 4.29 Y 038070 500 44 억 247479 N N 4439 N 00 N
11 20250410 150430 57 100.00 KOSDAQ 유통 N N N N N 7230 270 2 3.88 1222120850 167689 28.95 7220 7510 7050 9040 4880 6960 7288.39 2.78 0 14024 8060 7510 7170 6620 6280 7340 6450 45 2080 500 4870 10 1 8900676 644 22.59 0.74 12 1.88 320.00 9712.00 11457 20240820 -36.89 6002 20241115 20.46 7770 -6.95 20250114 6300 14.76 20250331 11700 -38.21 20240820 6130 17.94 20241115 4.29 Y 038070 500 44 억 247479 N N 14530 N 00 N
12 20250410 140429 57 100.00 KOSDAQ 유통 N N N N N 7180 220 2 3.16 1156065460 158520 27.37 7220 7510 7050 9040 4880 6960 7293.27 2.78 0 11590 8060 7510 7170 6620 6280 7340 6450 45 2080 500 4870 10 1 8900676 639 22.44 0.74 12 1.78 320.00 9712.00 11457 20240820 -37.33 6002 20241115 19.63 7770 -7.59 20250114 6300 13.97 20250331 11700 -38.63 20240820 6130 17.13 20241115 4.29 Y 038070 500 44 억 247479 N N 14530 N 00 N