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
032790/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
20250407,160352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1345,-34,5,-2.47,294224918,219588,50.07,1376,1380,1291,1792,966,1379,1339.89,1.59,0,-68364,1492,1435,1323,1266,1154,1464,1295,224,413,500,850,1,1,44754342,602,18.68,1.32,12,0.49,72.00,1018.00,2570,20240405,-47.67,851,20250206,58.05,1578,-14.77,20250327,851,58.05,20250206,2460,-45.33,20240418,851,58.05,20250206,0.18,Y,032790,500,223 억,,709768,N,N,12436,N,00,N
20250407,150355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1320,-59,5,-4.28,277435152,207055,47.21,1376,1380,1291,1792,966,1379,1339.91,1.59,0,-62488,1492,1435,1323,1266,1154,1464,1295,224,413,500,850,1,1,44754342,591,18.33,1.30,12,0.46,72.00,1018.00,2570,20240405,-48.64,851,20250206,55.11,1578,-16.35,20250327,851,55.11,20250206,2460,-46.34,20240418,851,55.11,20250206,0.18,Y,032790,500,223 억,,709768,N,N,8398,N,00,N
20250407,140354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1321,-58,5,-4.21,266124839,198464,45.25,1376,1380,1291,1792,966,1379,1340.92,1.59,0,-62472,1492,1435,1323,1266,1154,1464,1295,224,413,500,850,1,1,44754342,591,18.35,1.30,12,0.44,72.00,1018.00,2570,20240405,-48.60,851,20250206,55.23,1578,-16.29,20250327,851,55.23,20250206,2460,-46.30,20240418,851,55.23,20250206,0.18,Y,032790,500,223 억,,709768,N,N,8398,N,00,N
20250407,130352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1347,-32,5,-2.32,250268245,186540,42.53,1376,1380,1291,1792,966,1379,1341.63,1.59,0,-54436,1492,1435,1323,1266,1154,1464,1295,224,413,500,850,1,1,44754342,603,18.71,1.32,12,0.42,72.00,1018.00,2570,20240405,-47.59,851,20250206,58.28,1578,-14.64,20250327,851,58.28,20250206,2460,-45.24,20240418,851,58.28,20250206,0.18,Y,032790,500,223 억,,709768,N,N,8398,N,00,N
20250407,120353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1350,-29,5,-2.10,245353808,182874,41.70,1376,1380,1291,1792,966,1379,1341.65,1.59,0,-55049,1492,1435,1323,1266,1154,1464,1295,224,413,500,850,1,1,44754342,604,18.75,1.33,12,0.41,72.00,1018.00,2570,20240405,-47.47,851,20250206,58.64,1578,-14.45,20250327,851,58.64,20250206,2460,-45.12,20240418,851,58.64,20250206,0.18,Y,032790,500,223 억,,709768,N,N,8398,N,00,N
20250407,110354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1320,-59,5,-4.28,228190240,169990,38.76,1376,1380,1291,1792,966,1379,1342.37,1.59,0,-48174,1492,1435,1323,1266,1154,1464,1295,224,413,500,850,1,1,44754342,591,18.33,1.30,12,0.38,72.00,1018.00,2570,20240405,-48.64,851,20250206,55.11,1578,-16.35,20250327,851,55.11,20250206,2460,-46.34,20240418,851,55.11,20250206,0.18,Y,032790,500,223 억,,709768,N,N,8398,N,00,N
20250407,100354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1304,-75,5,-5.44,185906054,137951,31.45,1376,1380,1291,1792,966,1379,1347.62,1.59,0,-34187,1492,1435,1323,1266,1154,1464,1295,224,413,500,850,1,1,44754342,584,18.11,1.28,12,0.31,72.00,1018.00,2570,20240405,-49.26,851,20250206,53.23,1578,-17.36,20250327,851,53.23,20250206,2460,-46.99,20240418,851,53.23,20250206,0.18,Y,032790,500,223 억,,709768,N,N,8398,N,00,N
20250407,090354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1360,-19,5,-1.38,67574772,49202,11.22,1376,1380,1356,1792,966,1379,1373.42,1.59,0,6478,1492,1435,1323,1266,1154,1464,1295,224,413,500,850,1,1,44754342,609,18.89,1.34,12,0.11,72.00,1018.00,2570,20240405,-47.08,851,20250206,59.81,1578,-13.81,20250327,851,59.81,20250206,2460,-44.72,20240418,851,59.81,20250206,0.18,Y,032790,500,223 억,,709768,N,N,8398,N,00,N
20250404,160353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1379,110,2,8.67,581866174,438135,318.68,1262,1380,1211,1649,889,1269,1327.61,1.41,0,77303,1361,1314,1262,1215,1163,1338,1239,224,380,500,780,1,1,44754342,617,19.15,1.35,12,0.98,72.00,1018.00,2570,20240405,-46.34,851,20250206,62.04,1578,-12.61,20250327,851,62.04,20250206,2570,-46.34,20240405,851,62.04,20250206,0.19,Y,032790,500,223 억,,633263,N,N,8398,N,00,N
20250404,150355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1366,97,2,7.64,479679734,363716,264.55,1262,1380,1211,1649,889,1269,1318.83,1.41,0,41791,1361,1314,1262,1215,1163,1338,1239,224,380,500,780,1,1,44754342,611,18.97,1.34,12,0.81,72.00,1018.00,2570,20240405,-46.85,851,20250206,60.52,1578,-13.43,20250327,851,60.52,20250206,2570,-46.85,20240405,851,60.52,20250206,0.19,Y,032790,500,223 억,,633263,N,N,7970,N,00,N
20250404,140356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1319,50,2,3.94,159262905,125657,91.40,1262,1319,1211,1649,889,1269,1267.44,1.41,0,-6820,1361,1314,1262,1215,1163,1338,1239,224,380,500,780,1,1,44754342,590,18.32,1.30,12,0.28,72.00,1018.00,2570,20240405,-48.68,851,20250206,54.99,1578,-16.41,20250327,851,54.99,20250206,2570,-48.68,20240405,851,54.99,20250206,0.19,Y,032790,500,223 억,,633263,N,N,7970,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 160352 57 100.00 KOSDAQ 유통 N N N N N 1345 -34 5 -2.47 294224918 219588 50.07 1376 1380 1291 1792 966 1379 1339.89 1.59 0 -68364 1492 1435 1323 1266 1154 1464 1295 224 413 500 850 1 1 44754342 602 18.68 1.32 12 0.49 72.00 1018.00 2570 20240405 -47.67 851 20250206 58.05 1578 -14.77 20250327 851 58.05 20250206 2460 -45.33 20240418 851 58.05 20250206 0.18 Y 032790 500 223 억 709768 N N 12436 N 00 N
3 20250407 150355 57 100.00 KOSDAQ 유통 N N N N N 1320 -59 5 -4.28 277435152 207055 47.21 1376 1380 1291 1792 966 1379 1339.91 1.59 0 -62488 1492 1435 1323 1266 1154 1464 1295 224 413 500 850 1 1 44754342 591 18.33 1.30 12 0.46 72.00 1018.00 2570 20240405 -48.64 851 20250206 55.11 1578 -16.35 20250327 851 55.11 20250206 2460 -46.34 20240418 851 55.11 20250206 0.18 Y 032790 500 223 억 709768 N N 8398 N 00 N
4 20250407 140354 57 100.00 KOSDAQ 유통 N N N N N 1321 -58 5 -4.21 266124839 198464 45.25 1376 1380 1291 1792 966 1379 1340.92 1.59 0 -62472 1492 1435 1323 1266 1154 1464 1295 224 413 500 850 1 1 44754342 591 18.35 1.30 12 0.44 72.00 1018.00 2570 20240405 -48.60 851 20250206 55.23 1578 -16.29 20250327 851 55.23 20250206 2460 -46.30 20240418 851 55.23 20250206 0.18 Y 032790 500 223 억 709768 N N 8398 N 00 N
5 20250407 130352 57 100.00 KOSDAQ 유통 N N N N N 1347 -32 5 -2.32 250268245 186540 42.53 1376 1380 1291 1792 966 1379 1341.63 1.59 0 -54436 1492 1435 1323 1266 1154 1464 1295 224 413 500 850 1 1 44754342 603 18.71 1.32 12 0.42 72.00 1018.00 2570 20240405 -47.59 851 20250206 58.28 1578 -14.64 20250327 851 58.28 20250206 2460 -45.24 20240418 851 58.28 20250206 0.18 Y 032790 500 223 억 709768 N N 8398 N 00 N
6 20250407 120353 57 100.00 KOSDAQ 유통 N N N N N 1350 -29 5 -2.10 245353808 182874 41.70 1376 1380 1291 1792 966 1379 1341.65 1.59 0 -55049 1492 1435 1323 1266 1154 1464 1295 224 413 500 850 1 1 44754342 604 18.75 1.33 12 0.41 72.00 1018.00 2570 20240405 -47.47 851 20250206 58.64 1578 -14.45 20250327 851 58.64 20250206 2460 -45.12 20240418 851 58.64 20250206 0.18 Y 032790 500 223 억 709768 N N 8398 N 00 N
7 20250407 110354 57 100.00 KOSDAQ 유통 N N N N N 1320 -59 5 -4.28 228190240 169990 38.76 1376 1380 1291 1792 966 1379 1342.37 1.59 0 -48174 1492 1435 1323 1266 1154 1464 1295 224 413 500 850 1 1 44754342 591 18.33 1.30 12 0.38 72.00 1018.00 2570 20240405 -48.64 851 20250206 55.11 1578 -16.35 20250327 851 55.11 20250206 2460 -46.34 20240418 851 55.11 20250206 0.18 Y 032790 500 223 억 709768 N N 8398 N 00 N
8 20250407 100354 57 100.00 KOSDAQ 유통 N N N N N 1304 -75 5 -5.44 185906054 137951 31.45 1376 1380 1291 1792 966 1379 1347.62 1.59 0 -34187 1492 1435 1323 1266 1154 1464 1295 224 413 500 850 1 1 44754342 584 18.11 1.28 12 0.31 72.00 1018.00 2570 20240405 -49.26 851 20250206 53.23 1578 -17.36 20250327 851 53.23 20250206 2460 -46.99 20240418 851 53.23 20250206 0.18 Y 032790 500 223 억 709768 N N 8398 N 00 N
9 20250407 090354 57 100.00 KOSDAQ 유통 N N N N N 1360 -19 5 -1.38 67574772 49202 11.22 1376 1380 1356 1792 966 1379 1373.42 1.59 0 6478 1492 1435 1323 1266 1154 1464 1295 224 413 500 850 1 1 44754342 609 18.89 1.34 12 0.11 72.00 1018.00 2570 20240405 -47.08 851 20250206 59.81 1578 -13.81 20250327 851 59.81 20250206 2460 -44.72 20240418 851 59.81 20250206 0.18 Y 032790 500 223 억 709768 N N 8398 N 00 N
10 20250404 160353 57 100.00 KOSDAQ 유통 N N N N N 1379 110 2 8.67 581866174 438135 318.68 1262 1380 1211 1649 889 1269 1327.61 1.41 0 77303 1361 1314 1262 1215 1163 1338 1239 224 380 500 780 1 1 44754342 617 19.15 1.35 12 0.98 72.00 1018.00 2570 20240405 -46.34 851 20250206 62.04 1578 -12.61 20250327 851 62.04 20250206 2570 -46.34 20240405 851 62.04 20250206 0.19 Y 032790 500 223 억 633263 N N 8398 N 00 N
11 20250404 150355 57 100.00 KOSDAQ 유통 N N N N N 1366 97 2 7.64 479679734 363716 264.55 1262 1380 1211 1649 889 1269 1318.83 1.41 0 41791 1361 1314 1262 1215 1163 1338 1239 224 380 500 780 1 1 44754342 611 18.97 1.34 12 0.81 72.00 1018.00 2570 20240405 -46.85 851 20250206 60.52 1578 -13.43 20250327 851 60.52 20250206 2570 -46.85 20240405 851 60.52 20250206 0.19 Y 032790 500 223 억 633263 N N 7970 N 00 N
12 20250404 140356 57 100.00 KOSDAQ 유통 N N N N N 1319 50 2 3.94 159262905 125657 91.40 1262 1319 1211 1649 889 1269 1267.44 1.41 0 -6820 1361 1314 1262 1215 1163 1338 1239 224 380 500 780 1 1 44754342 590 18.32 1.30 12 0.28 72.00 1018.00 2570 20240405 -48.68 851 20250206 54.99 1578 -16.41 20250327 851 54.99 20250206 2570 -48.68 20240405 851 54.99 20250206 0.19 Y 032790 500 223 억 633263 N N 7970 N 00 N