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
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
20250414,160429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7330,20,2,0.27,938154160,127806,141.59,7400,7500,7240,9500,5120,7310,7340.56,3.12,0,-4682,7476,7392,7246,7162,7016,7435,7205,45,2190,500,5110,10,1,8900676,652,22.91,0.75,12,1.44,320.00,9712.00,11457,20240820,-36.02,6002,20241115,22.13,7770,-5.66,20250114,6300,16.35,20250331,11700,-37.35,20240820,6130,19.58,20241115,4.56,Y,038070,500,44 억,,277850,N,N,6573,N,00,N
20250414,150432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7310,0,3,0.00,861824150,117355,130.01,7400,7500,7240,9500,5120,7310,7343.74,3.12,0,-7719,7476,7392,7246,7162,7016,7435,7205,45,2190,500,5110,10,1,8900676,651,22.84,0.75,12,1.32,320.00,9712.00,11457,20240820,-36.20,6002,20241115,21.79,7770,-5.92,20250114,6300,16.03,20250331,11700,-37.52,20240820,6130,19.25,20241115,4.56,Y,038070,500,44 억,,277850,N,N,6994,N,00,N
20250414,140431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7310,0,3,0.00,827799260,112696,124.85,7400,7500,7240,9500,5120,7310,7345.42,3.12,0,-7705,7476,7392,7246,7162,7016,7435,7205,45,2190,500,5110,10,1,8900676,651,22.84,0.75,12,1.27,320.00,9712.00,11457,20240820,-36.20,6002,20241115,21.79,7770,-5.92,20250114,6300,16.03,20250331,11700,-37.52,20240820,6130,19.25,20241115,4.56,Y,038070,500,44 억,,277850,N,N,6994,N,00,N
20250414,130431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7320,10,2,0.14,789366080,107443,119.03,7400,7500,7240,9500,5120,7310,7346.84,3.12,0,-7420,7476,7392,7246,7162,7016,7435,7205,45,2190,500,5110,10,1,8900676,652,22.88,0.75,12,1.21,320.00,9712.00,11457,20240820,-36.11,6002,20241115,21.96,7770,-5.79,20250114,6300,16.19,20250331,11700,-37.44,20240820,6130,19.41,20241115,4.56,Y,038070,500,44 억,,277850,N,N,6994,N,00,N
20250414,120432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7340,30,2,0.41,728549050,99152,109.85,7400,7500,7240,9500,5120,7310,7347.80,3.12,0,-13030,7476,7392,7246,7162,7016,7435,7205,45,2190,500,5110,10,1,8900676,653,22.94,0.76,12,1.11,320.00,9712.00,11457,20240820,-35.93,6002,20241115,22.29,7770,-5.53,20250114,6300,16.51,20250331,11700,-37.26,20240820,6130,19.74,20241115,4.56,Y,038070,500,44 억,,277850,N,N,6994,N,00,N
20250414,110430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7260,-50,5,-0.68,572516320,77817,86.21,7400,7500,7240,9500,5120,7310,7357.21,3.12,0,-19930,7476,7392,7246,7162,7016,7435,7205,45,2190,500,5110,10,1,8900676,646,22.69,0.75,12,0.87,320.00,9712.00,11457,20240820,-36.63,6002,20241115,20.96,7770,-6.56,20250114,6300,15.24,20250331,11700,-37.95,20240820,6130,18.43,20241115,4.56,Y,038070,500,44 억,,277850,N,N,6994,N,00,N
20250414,100432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7330,20,2,0.27,437215995,59308,65.71,7400,7500,7240,9500,5120,7310,7371.96,3.12,0,-14594,7476,7392,7246,7162,7016,7435,7205,45,2190,500,5110,10,1,8900676,652,22.91,0.75,12,0.67,320.00,9712.00,11457,20240820,-36.02,6002,20241115,22.13,7770,-5.66,20250114,6300,16.35,20250331,11700,-37.35,20240820,6130,19.58,20241115,4.56,Y,038070,500,44 억,,277850,N,N,6994,N,00,N
20250414,090432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7260,-50,5,-0.68,45029220,6159,6.82,7400,7400,7240,9500,5120,7310,7311.13,3.12,0,-2638,7476,7392,7246,7162,7016,7435,7205,45,2190,500,5110,10,1,8900676,646,22.69,0.75,12,0.07,320.00,9712.00,11457,20240820,-36.63,6002,20241115,20.96,7770,-6.56,20250114,6300,15.24,20250331,11700,-37.95,20240820,6130,18.43,20241115,4.56,Y,038070,500,44 억,,277850,N,N,6994,N,00,N
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
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 160429 57 100.00 KOSDAQ 유통 N N N N N 7330 20 2 0.27 938154160 127806 141.59 7400 7500 7240 9500 5120 7310 7340.56 3.12 0 -4682 7476 7392 7246 7162 7016 7435 7205 45 2190 500 5110 10 1 8900676 652 22.91 0.75 12 1.44 320.00 9712.00 11457 20240820 -36.02 6002 20241115 22.13 7770 -5.66 20250114 6300 16.35 20250331 11700 -37.35 20240820 6130 19.58 20241115 4.56 Y 038070 500 44 억 277850 N N 6573 N 00 N
3 20250414 150432 57 100.00 KOSDAQ 유통 N N N N N 7310 0 3 0.00 861824150 117355 130.01 7400 7500 7240 9500 5120 7310 7343.74 3.12 0 -7719 7476 7392 7246 7162 7016 7435 7205 45 2190 500 5110 10 1 8900676 651 22.84 0.75 12 1.32 320.00 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 4.56 Y 038070 500 44 억 277850 N N 6994 N 00 N
4 20250414 140431 57 100.00 KOSDAQ 유통 N N N N N 7310 0 3 0.00 827799260 112696 124.85 7400 7500 7240 9500 5120 7310 7345.42 3.12 0 -7705 7476 7392 7246 7162 7016 7435 7205 45 2190 500 5110 10 1 8900676 651 22.84 0.75 12 1.27 320.00 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 4.56 Y 038070 500 44 억 277850 N N 6994 N 00 N
5 20250414 130431 57 100.00 KOSDAQ 유통 N N N N N 7320 10 2 0.14 789366080 107443 119.03 7400 7500 7240 9500 5120 7310 7346.84 3.12 0 -7420 7476 7392 7246 7162 7016 7435 7205 45 2190 500 5110 10 1 8900676 652 22.88 0.75 12 1.21 320.00 9712.00 11457 20240820 -36.11 6002 20241115 21.96 7770 -5.79 20250114 6300 16.19 20250331 11700 -37.44 20240820 6130 19.41 20241115 4.56 Y 038070 500 44 억 277850 N N 6994 N 00 N
6 20250414 120432 57 100.00 KOSDAQ 유통 N N N N N 7340 30 2 0.41 728549050 99152 109.85 7400 7500 7240 9500 5120 7310 7347.80 3.12 0 -13030 7476 7392 7246 7162 7016 7435 7205 45 2190 500 5110 10 1 8900676 653 22.94 0.76 12 1.11 320.00 9712.00 11457 20240820 -35.93 6002 20241115 22.29 7770 -5.53 20250114 6300 16.51 20250331 11700 -37.26 20240820 6130 19.74 20241115 4.56 Y 038070 500 44 억 277850 N N 6994 N 00 N
7 20250414 110430 57 100.00 KOSDAQ 유통 N N N N N 7260 -50 5 -0.68 572516320 77817 86.21 7400 7500 7240 9500 5120 7310 7357.21 3.12 0 -19930 7476 7392 7246 7162 7016 7435 7205 45 2190 500 5110 10 1 8900676 646 22.69 0.75 12 0.87 320.00 9712.00 11457 20240820 -36.63 6002 20241115 20.96 7770 -6.56 20250114 6300 15.24 20250331 11700 -37.95 20240820 6130 18.43 20241115 4.56 Y 038070 500 44 억 277850 N N 6994 N 00 N
8 20250414 100432 57 100.00 KOSDAQ 유통 N N N N N 7330 20 2 0.27 437215995 59308 65.71 7400 7500 7240 9500 5120 7310 7371.96 3.12 0 -14594 7476 7392 7246 7162 7016 7435 7205 45 2190 500 5110 10 1 8900676 652 22.91 0.75 12 0.67 320.00 9712.00 11457 20240820 -36.02 6002 20241115 22.13 7770 -5.66 20250114 6300 16.35 20250331 11700 -37.35 20240820 6130 19.58 20241115 4.56 Y 038070 500 44 억 277850 N N 6994 N 00 N
9 20250414 090432 57 100.00 KOSDAQ 유통 N N N N N 7260 -50 5 -0.68 45029220 6159 6.82 7400 7400 7240 9500 5120 7310 7311.13 3.12 0 -2638 7476 7392 7246 7162 7016 7435 7205 45 2190 500 5110 10 1 8900676 646 22.69 0.75 12 0.07 320.00 9712.00 11457 20240820 -36.63 6002 20241115 20.96 7770 -6.56 20250114 6300 15.24 20250331 11700 -37.95 20240820 6130 18.43 20241115 4.56 Y 038070 500 44 억 277850 N N 6994 N 00 N
10 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
11 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
12 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