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
032860/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
20250407,160353,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1390,-69,5,-4.73,66332972,47497,84.88,1450,1450,1372,1896,1022,1459,1396.78,0.54,0,-10751,1531,1494,1432,1395,1333,1513,1414,202,437,500,870,1,1,40395863,562,22.79,0.99,12,0.12,61.00,1407.00,3995,20241022,-65.21,1161,20241227,19.72,1643,-15.40,20250326,1170,18.80,20250305,3995,-65.21,20241022,1161,19.72,20241227,0.00,Y,032860,500,201 억,,218136,N,N,0,N,00,N
20250407,150357,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1390,-69,5,-4.73,53631992,38362,68.55,1450,1450,1372,1896,1022,1459,1398.05,0.54,0,-10640,1531,1494,1432,1395,1333,1513,1414,202,437,500,870,1,1,40395863,562,22.79,0.99,12,0.09,61.00,1407.00,3995,20241022,-65.21,1161,20241227,19.72,1643,-15.40,20250326,1170,18.80,20250305,3995,-65.21,20241022,1161,19.72,20241227,0.00,Y,032860,500,201 억,,218136,N,N,0,N,00,N
20250407,140356,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1401,-58,5,-3.98,42839081,30620,54.72,1450,1450,1372,1896,1022,1459,1399.06,0.54,0,-4693,1531,1494,1432,1395,1333,1513,1414,202,437,500,870,1,1,40395863,566,22.97,1.00,12,0.08,61.00,1407.00,3995,20241022,-64.93,1161,20241227,20.67,1643,-14.73,20250326,1170,19.74,20250305,3995,-64.93,20241022,1161,20.67,20241227,0.00,Y,032860,500,201 억,,218136,N,N,0,N,00,N
20250407,130354,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1403,-56,5,-3.84,38246555,27344,48.87,1450,1450,1372,1896,1022,1459,1398.72,0.54,0,-4314,1531,1494,1432,1395,1333,1513,1414,202,437,500,870,1,1,40395863,567,23.00,1.00,12,0.07,61.00,1407.00,3995,20241022,-64.88,1161,20241227,20.84,1643,-14.61,20250326,1170,19.91,20250305,3995,-64.88,20241022,1161,20.84,20241227,0.00,Y,032860,500,201 억,,218136,N,N,0,N,00,N
20250407,120354,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1403,-56,5,-3.84,32088055,22942,41.00,1450,1450,1372,1896,1022,1459,1398.66,0.54,0,-3416,1531,1494,1432,1395,1333,1513,1414,202,437,500,870,1,1,40395863,567,23.00,1.00,12,0.06,61.00,1407.00,3995,20241022,-64.88,1161,20241227,20.84,1643,-14.61,20250326,1170,19.91,20250305,3995,-64.88,20241022,1161,20.84,20241227,0.00,Y,032860,500,201 억,,218136,N,N,0,N,00,N
20250407,110355,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1404,-55,5,-3.77,25486568,18219,32.56,1450,1450,1372,1896,1022,1459,1398.90,0.54,0,-2922,1531,1494,1432,1395,1333,1513,1414,202,437,500,870,1,1,40395863,567,23.02,1.00,12,0.05,61.00,1407.00,3995,20241022,-64.86,1161,20241227,20.93,1643,-14.55,20250326,1170,20.00,20250305,3995,-64.86,20241022,1161,20.93,20241227,0.00,Y,032860,500,201 억,,218136,N,N,0,N,00,N
20250407,100355,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1410,-49,5,-3.36,20949653,14975,26.76,1450,1450,1372,1896,1022,1459,1398.98,0.54,0,-2144,1531,1494,1432,1395,1333,1513,1414,202,437,500,870,1,1,40395863,570,23.11,1.00,12,0.04,61.00,1407.00,3995,20241022,-64.71,1161,20241227,21.45,1643,-14.18,20250326,1170,20.51,20250305,3995,-64.71,20241022,1161,21.45,20241227,0.00,Y,032860,500,201 억,,218136,N,N,0,N,00,N
20250407,090355,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1443,-16,5,-1.10,446703,311,0.56,1450,1450,1420,1896,1022,1459,1436.34,0.54,0,-207,1531,1494,1432,1395,1333,1513,1414,202,437,500,870,1,1,40395863,583,23.66,1.03,12,0.00,61.00,1407.00,3995,20241022,-63.88,1161,20241227,24.29,1643,-12.17,20250326,1170,23.33,20250305,3995,-63.88,20241022,1161,24.29,20241227,0.00,Y,032860,500,201 억,,218136,N,N,0,N,00,N
20250404,160354,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1459,50,2,3.55,79559457,55948,102.11,1397,1469,1370,1831,987,1409,1421.96,0.53,0,3424,1459,1433,1409,1383,1359,1434,1384,202,422,500,840,1,1,40395863,589,23.92,1.04,12,0.14,61.00,1407.00,3995,20241022,-63.48,1161,20241227,25.67,1643,-11.20,20250326,1170,24.70,20250305,3995,-63.48,20241022,1161,25.67,20241227,0.01,Y,032860,500,201 억,,214708,N,N,0,N,00,N
20250404,150357,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1426,17,2,1.21,63721553,45045,82.21,1397,1443,1370,1831,987,1409,1414.62,0.53,0,1164,1459,1433,1409,1383,1359,1434,1384,202,422,500,840,1,1,40395863,576,23.38,1.01,12,0.11,61.00,1407.00,3995,20241022,-64.31,1161,20241227,22.83,1643,-13.21,20250326,1170,21.88,20250305,3995,-64.31,20241022,1161,22.83,20241227,0.01,Y,032860,500,201 억,,214708,N,N,0,N,00,N
20250404,140357,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1421,12,2,0.85,55979149,39603,72.28,1397,1440,1370,1831,987,1409,1413.51,0.53,0,2152,1459,1433,1409,1383,1359,1434,1384,202,422,500,840,1,1,40395863,574,23.30,1.01,12,0.10,61.00,1407.00,3995,20241022,-64.43,1161,20241227,22.39,1643,-13.51,20250326,1170,21.45,20250305,3995,-64.43,20241022,1161,22.39,20241227,0.01,Y,032860,500,201 억,,214708,N,N,0,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 160353 57 100.00 KOSDAQ 일반서비스 N N N N N 1390 -69 5 -4.73 66332972 47497 84.88 1450 1450 1372 1896 1022 1459 1396.78 0.54 0 -10751 1531 1494 1432 1395 1333 1513 1414 202 437 500 870 1 1 40395863 562 22.79 0.99 12 0.12 61.00 1407.00 3995 20241022 -65.21 1161 20241227 19.72 1643 -15.40 20250326 1170 18.80 20250305 3995 -65.21 20241022 1161 19.72 20241227 0.00 Y 032860 500 201 억 218136 N N 0 N 00 N
3 20250407 150357 57 100.00 KOSDAQ 일반서비스 N N N N N 1390 -69 5 -4.73 53631992 38362 68.55 1450 1450 1372 1896 1022 1459 1398.05 0.54 0 -10640 1531 1494 1432 1395 1333 1513 1414 202 437 500 870 1 1 40395863 562 22.79 0.99 12 0.09 61.00 1407.00 3995 20241022 -65.21 1161 20241227 19.72 1643 -15.40 20250326 1170 18.80 20250305 3995 -65.21 20241022 1161 19.72 20241227 0.00 Y 032860 500 201 억 218136 N N 0 N 00 N
4 20250407 140356 57 100.00 KOSDAQ 일반서비스 N N N N N 1401 -58 5 -3.98 42839081 30620 54.72 1450 1450 1372 1896 1022 1459 1399.06 0.54 0 -4693 1531 1494 1432 1395 1333 1513 1414 202 437 500 870 1 1 40395863 566 22.97 1.00 12 0.08 61.00 1407.00 3995 20241022 -64.93 1161 20241227 20.67 1643 -14.73 20250326 1170 19.74 20250305 3995 -64.93 20241022 1161 20.67 20241227 0.00 Y 032860 500 201 억 218136 N N 0 N 00 N
5 20250407 130354 57 100.00 KOSDAQ 일반서비스 N N N N N 1403 -56 5 -3.84 38246555 27344 48.87 1450 1450 1372 1896 1022 1459 1398.72 0.54 0 -4314 1531 1494 1432 1395 1333 1513 1414 202 437 500 870 1 1 40395863 567 23.00 1.00 12 0.07 61.00 1407.00 3995 20241022 -64.88 1161 20241227 20.84 1643 -14.61 20250326 1170 19.91 20250305 3995 -64.88 20241022 1161 20.84 20241227 0.00 Y 032860 500 201 억 218136 N N 0 N 00 N
6 20250407 120354 57 100.00 KOSDAQ 일반서비스 N N N N N 1403 -56 5 -3.84 32088055 22942 41.00 1450 1450 1372 1896 1022 1459 1398.66 0.54 0 -3416 1531 1494 1432 1395 1333 1513 1414 202 437 500 870 1 1 40395863 567 23.00 1.00 12 0.06 61.00 1407.00 3995 20241022 -64.88 1161 20241227 20.84 1643 -14.61 20250326 1170 19.91 20250305 3995 -64.88 20241022 1161 20.84 20241227 0.00 Y 032860 500 201 억 218136 N N 0 N 00 N
7 20250407 110355 57 100.00 KOSDAQ 일반서비스 N N N N N 1404 -55 5 -3.77 25486568 18219 32.56 1450 1450 1372 1896 1022 1459 1398.90 0.54 0 -2922 1531 1494 1432 1395 1333 1513 1414 202 437 500 870 1 1 40395863 567 23.02 1.00 12 0.05 61.00 1407.00 3995 20241022 -64.86 1161 20241227 20.93 1643 -14.55 20250326 1170 20.00 20250305 3995 -64.86 20241022 1161 20.93 20241227 0.00 Y 032860 500 201 억 218136 N N 0 N 00 N
8 20250407 100355 57 100.00 KOSDAQ 일반서비스 N N N N N 1410 -49 5 -3.36 20949653 14975 26.76 1450 1450 1372 1896 1022 1459 1398.98 0.54 0 -2144 1531 1494 1432 1395 1333 1513 1414 202 437 500 870 1 1 40395863 570 23.11 1.00 12 0.04 61.00 1407.00 3995 20241022 -64.71 1161 20241227 21.45 1643 -14.18 20250326 1170 20.51 20250305 3995 -64.71 20241022 1161 21.45 20241227 0.00 Y 032860 500 201 억 218136 N N 0 N 00 N
9 20250407 090355 57 100.00 KOSDAQ 일반서비스 N N N N N 1443 -16 5 -1.10 446703 311 0.56 1450 1450 1420 1896 1022 1459 1436.34 0.54 0 -207 1531 1494 1432 1395 1333 1513 1414 202 437 500 870 1 1 40395863 583 23.66 1.03 12 0.00 61.00 1407.00 3995 20241022 -63.88 1161 20241227 24.29 1643 -12.17 20250326 1170 23.33 20250305 3995 -63.88 20241022 1161 24.29 20241227 0.00 Y 032860 500 201 억 218136 N N 0 N 00 N
10 20250404 160354 57 100.00 KOSDAQ 일반서비스 N N N N N 1459 50 2 3.55 79559457 55948 102.11 1397 1469 1370 1831 987 1409 1421.96 0.53 0 3424 1459 1433 1409 1383 1359 1434 1384 202 422 500 840 1 1 40395863 589 23.92 1.04 12 0.14 61.00 1407.00 3995 20241022 -63.48 1161 20241227 25.67 1643 -11.20 20250326 1170 24.70 20250305 3995 -63.48 20241022 1161 25.67 20241227 0.01 Y 032860 500 201 억 214708 N N 0 N 00 N
11 20250404 150357 57 100.00 KOSDAQ 일반서비스 N N N N N 1426 17 2 1.21 63721553 45045 82.21 1397 1443 1370 1831 987 1409 1414.62 0.53 0 1164 1459 1433 1409 1383 1359 1434 1384 202 422 500 840 1 1 40395863 576 23.38 1.01 12 0.11 61.00 1407.00 3995 20241022 -64.31 1161 20241227 22.83 1643 -13.21 20250326 1170 21.88 20250305 3995 -64.31 20241022 1161 22.83 20241227 0.01 Y 032860 500 201 억 214708 N N 0 N 00 N
12 20250404 140357 57 100.00 KOSDAQ 일반서비스 N N N N N 1421 12 2 0.85 55979149 39603 72.28 1397 1440 1370 1831 987 1409 1413.51 0.53 0 2152 1459 1433 1409 1383 1359 1434 1384 202 422 500 840 1 1 40395863 574 23.30 1.01 12 0.10 61.00 1407.00 3995 20241022 -64.43 1161 20241227 22.39 1643 -13.51 20250326 1170 21.45 20250305 3995 -64.43 20241022 1161 22.39 20241227 0.01 Y 032860 500 201 억 214708 N N 0 N 00 N