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
032940/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
20250407,160354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3275,-190,5,-5.48,352073150,106117,134.15,3405,3405,3260,4500,2430,3465,3317.84,2.72,0,-17525,3555,3510,3460,3415,3365,3532,3437,91,1035,500,2210,5,1,18193230,596,2.82,0.22,12,0.58,1162.00,14920.00,6840,20240614,-52.12,2915,20241210,12.35,4670,-29.87,20250221,3225,1.55,20250203,6840,-52.12,20240614,2915,12.35,20241210,3.49,Y,032940,500,90 억,,494764,N,N,4856,N,00,N
20250407,150357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3285,-180,5,-5.19,304888580,91694,115.91,3405,3405,3275,4500,2430,3465,3325.07,2.72,0,-16315,3555,3510,3460,3415,3365,3532,3437,91,1035,500,2210,5,1,18193230,598,2.83,0.22,12,0.50,1162.00,14920.00,6840,20240614,-51.97,2915,20241210,12.69,4670,-29.66,20250221,3225,1.86,20250203,6840,-51.97,20240614,2915,12.69,20241210,3.49,Y,032940,500,90 억,,494764,N,N,4936,N,00,N
20250407,140356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3320,-145,5,-4.18,288841360,86825,109.76,3405,3405,3275,4500,2430,3465,3326.71,2.72,0,-17234,3555,3510,3460,3415,3365,3532,3437,91,1035,500,2210,5,1,18193230,604,2.86,0.22,12,0.48,1162.00,14920.00,6840,20240614,-51.46,2915,20241210,13.89,4670,-28.91,20250221,3225,2.95,20250203,6840,-51.46,20240614,2915,13.89,20241210,3.49,Y,032940,500,90 억,,494764,N,N,4936,N,00,N
20250407,130354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3365,-100,5,-2.89,266099335,79957,101.08,3405,3405,3275,4500,2430,3465,3328.03,2.72,0,-16238,3555,3510,3460,3415,3365,3532,3437,91,1035,500,2210,5,1,18193230,612,2.90,0.23,12,0.44,1162.00,14920.00,6840,20240614,-50.80,2915,20241210,15.44,4670,-27.94,20250221,3225,4.34,20250203,6840,-50.80,20240614,2915,15.44,20241210,3.49,Y,032940,500,90 억,,494764,N,N,4936,N,00,N
20250407,120354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3350,-115,5,-3.32,221450370,66669,84.28,3405,3405,3275,4500,2430,3465,3321.64,2.72,0,-14810,3555,3510,3460,3415,3365,3532,3437,91,1035,500,2210,5,1,18193230,609,2.88,0.22,12,0.37,1162.00,14920.00,6840,20240614,-51.02,2915,20241210,14.92,4670,-28.27,20250221,3225,3.88,20250203,6840,-51.02,20240614,2915,14.92,20241210,3.49,Y,032940,500,90 억,,494764,N,N,4936,N,00,N
20250407,110355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3330,-135,5,-3.90,168268645,50787,64.20,3405,3405,3275,4500,2430,3465,3313.22,2.72,0,-12352,3555,3510,3460,3415,3365,3532,3437,91,1035,500,2210,5,1,18193230,606,2.87,0.22,12,0.28,1162.00,14920.00,6840,20240614,-51.32,2915,20241210,14.24,4670,-28.69,20250221,3225,3.26,20250203,6840,-51.32,20240614,2915,14.24,20241210,3.49,Y,032940,500,90 억,,494764,N,N,4936,N,00,N
20250407,100355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3300,-165,5,-4.76,136412255,41125,51.99,3405,3405,3275,4500,2430,3465,3317.02,2.72,0,-12476,3555,3510,3460,3415,3365,3532,3437,91,1035,500,2210,5,1,18193230,600,2.84,0.22,12,0.23,1162.00,14920.00,6840,20240614,-51.75,2915,20241210,13.21,4670,-29.34,20250221,3225,2.33,20250203,6840,-51.75,20240614,2915,13.21,20241210,3.49,Y,032940,500,90 억,,494764,N,N,4936,N,00,N
20250407,090355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3340,-125,5,-3.61,33353660,9918,12.54,3405,3405,3305,4500,2430,3465,3362.94,2.72,0,-4791,3555,3510,3460,3415,3365,3532,3437,91,1035,500,2210,5,1,18193230,608,2.87,0.22,12,0.05,1162.00,14920.00,6840,20240614,-51.17,2915,20241210,14.58,4670,-28.48,20250221,3225,3.57,20250203,6840,-51.17,20240614,2915,14.58,20241210,3.49,Y,032940,500,90 억,,494764,N,N,4936,N,00,N
20250404,160354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3465,-25,5,-0.72,272938203,79106,165.99,3420,3505,3410,4535,2445,3490,3450.28,2.81,0,-16725,3583,3536,3473,3426,3363,3560,3450,91,1045,500,2230,5,1,18193230,630,2.98,0.23,12,0.43,1162.00,14920.00,6840,20240614,-49.34,2915,20241210,18.87,4670,-25.80,20250221,3225,7.44,20250203,6840,-49.34,20240614,2915,18.87,20241210,3.56,Y,032940,500,90 억,,511693,N,N,4936,N,00,N
20250404,150357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3455,-35,5,-1.00,245723748,71267,149.54,3420,3505,3410,4535,2445,3490,3447.93,2.81,0,-16119,3583,3536,3473,3426,3363,3560,3450,91,1045,500,2230,5,1,18193230,629,2.97,0.23,12,0.39,1162.00,14920.00,6840,20240614,-49.49,2915,20241210,18.52,4670,-26.02,20250221,3225,7.13,20250203,6840,-49.49,20240614,2915,18.52,20241210,3.56,Y,032940,500,90 억,,511693,N,N,1813,N,00,N
20250404,140358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3420,-70,5,-2.01,212946538,61676,129.41,3420,3505,3410,4535,2445,3490,3452.66,2.81,0,-11396,3583,3536,3473,3426,3363,3560,3450,91,1045,500,2230,5,1,18193230,622,2.94,0.23,12,0.34,1162.00,14920.00,6840,20240614,-50.00,2915,20241210,17.32,4670,-26.77,20250221,3225,6.05,20250203,6840,-50.00,20240614,2915,17.32,20241210,3.56,Y,032940,500,90 억,,511693,N,N,1813,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 160354 57 100.00 KOSDAQ 유통 N N N N N 3275 -190 5 -5.48 352073150 106117 134.15 3405 3405 3260 4500 2430 3465 3317.84 2.72 0 -17525 3555 3510 3460 3415 3365 3532 3437 91 1035 500 2210 5 1 18193230 596 2.82 0.22 12 0.58 1162.00 14920.00 6840 20240614 -52.12 2915 20241210 12.35 4670 -29.87 20250221 3225 1.55 20250203 6840 -52.12 20240614 2915 12.35 20241210 3.49 Y 032940 500 90 억 494764 N N 4856 N 00 N
3 20250407 150357 57 100.00 KOSDAQ 유통 N N N N N 3285 -180 5 -5.19 304888580 91694 115.91 3405 3405 3275 4500 2430 3465 3325.07 2.72 0 -16315 3555 3510 3460 3415 3365 3532 3437 91 1035 500 2210 5 1 18193230 598 2.83 0.22 12 0.50 1162.00 14920.00 6840 20240614 -51.97 2915 20241210 12.69 4670 -29.66 20250221 3225 1.86 20250203 6840 -51.97 20240614 2915 12.69 20241210 3.49 Y 032940 500 90 억 494764 N N 4936 N 00 N
4 20250407 140356 57 100.00 KOSDAQ 유통 N N N N N 3320 -145 5 -4.18 288841360 86825 109.76 3405 3405 3275 4500 2430 3465 3326.71 2.72 0 -17234 3555 3510 3460 3415 3365 3532 3437 91 1035 500 2210 5 1 18193230 604 2.86 0.22 12 0.48 1162.00 14920.00 6840 20240614 -51.46 2915 20241210 13.89 4670 -28.91 20250221 3225 2.95 20250203 6840 -51.46 20240614 2915 13.89 20241210 3.49 Y 032940 500 90 억 494764 N N 4936 N 00 N
5 20250407 130354 57 100.00 KOSDAQ 유통 N N N N N 3365 -100 5 -2.89 266099335 79957 101.08 3405 3405 3275 4500 2430 3465 3328.03 2.72 0 -16238 3555 3510 3460 3415 3365 3532 3437 91 1035 500 2210 5 1 18193230 612 2.90 0.23 12 0.44 1162.00 14920.00 6840 20240614 -50.80 2915 20241210 15.44 4670 -27.94 20250221 3225 4.34 20250203 6840 -50.80 20240614 2915 15.44 20241210 3.49 Y 032940 500 90 억 494764 N N 4936 N 00 N
6 20250407 120354 57 100.00 KOSDAQ 유통 N N N N N 3350 -115 5 -3.32 221450370 66669 84.28 3405 3405 3275 4500 2430 3465 3321.64 2.72 0 -14810 3555 3510 3460 3415 3365 3532 3437 91 1035 500 2210 5 1 18193230 609 2.88 0.22 12 0.37 1162.00 14920.00 6840 20240614 -51.02 2915 20241210 14.92 4670 -28.27 20250221 3225 3.88 20250203 6840 -51.02 20240614 2915 14.92 20241210 3.49 Y 032940 500 90 억 494764 N N 4936 N 00 N
7 20250407 110355 57 100.00 KOSDAQ 유통 N N N N N 3330 -135 5 -3.90 168268645 50787 64.20 3405 3405 3275 4500 2430 3465 3313.22 2.72 0 -12352 3555 3510 3460 3415 3365 3532 3437 91 1035 500 2210 5 1 18193230 606 2.87 0.22 12 0.28 1162.00 14920.00 6840 20240614 -51.32 2915 20241210 14.24 4670 -28.69 20250221 3225 3.26 20250203 6840 -51.32 20240614 2915 14.24 20241210 3.49 Y 032940 500 90 억 494764 N N 4936 N 00 N
8 20250407 100355 57 100.00 KOSDAQ 유통 N N N N N 3300 -165 5 -4.76 136412255 41125 51.99 3405 3405 3275 4500 2430 3465 3317.02 2.72 0 -12476 3555 3510 3460 3415 3365 3532 3437 91 1035 500 2210 5 1 18193230 600 2.84 0.22 12 0.23 1162.00 14920.00 6840 20240614 -51.75 2915 20241210 13.21 4670 -29.34 20250221 3225 2.33 20250203 6840 -51.75 20240614 2915 13.21 20241210 3.49 Y 032940 500 90 억 494764 N N 4936 N 00 N
9 20250407 090355 57 100.00 KOSDAQ 유통 N N N N N 3340 -125 5 -3.61 33353660 9918 12.54 3405 3405 3305 4500 2430 3465 3362.94 2.72 0 -4791 3555 3510 3460 3415 3365 3532 3437 91 1035 500 2210 5 1 18193230 608 2.87 0.22 12 0.05 1162.00 14920.00 6840 20240614 -51.17 2915 20241210 14.58 4670 -28.48 20250221 3225 3.57 20250203 6840 -51.17 20240614 2915 14.58 20241210 3.49 Y 032940 500 90 억 494764 N N 4936 N 00 N
10 20250404 160354 57 100.00 KOSDAQ 유통 N N N N N 3465 -25 5 -0.72 272938203 79106 165.99 3420 3505 3410 4535 2445 3490 3450.28 2.81 0 -16725 3583 3536 3473 3426 3363 3560 3450 91 1045 500 2230 5 1 18193230 630 2.98 0.23 12 0.43 1162.00 14920.00 6840 20240614 -49.34 2915 20241210 18.87 4670 -25.80 20250221 3225 7.44 20250203 6840 -49.34 20240614 2915 18.87 20241210 3.56 Y 032940 500 90 억 511693 N N 4936 N 00 N
11 20250404 150357 57 100.00 KOSDAQ 유통 N N N N N 3455 -35 5 -1.00 245723748 71267 149.54 3420 3505 3410 4535 2445 3490 3447.93 2.81 0 -16119 3583 3536 3473 3426 3363 3560 3450 91 1045 500 2230 5 1 18193230 629 2.97 0.23 12 0.39 1162.00 14920.00 6840 20240614 -49.49 2915 20241210 18.52 4670 -26.02 20250221 3225 7.13 20250203 6840 -49.49 20240614 2915 18.52 20241210 3.56 Y 032940 500 90 억 511693 N N 1813 N 00 N
12 20250404 140358 57 100.00 KOSDAQ 유통 N N N N N 3420 -70 5 -2.01 212946538 61676 129.41 3420 3505 3410 4535 2445 3490 3452.66 2.81 0 -11396 3583 3536 3473 3426 3363 3560 3450 91 1045 500 2230 5 1 18193230 622 2.94 0.23 12 0.34 1162.00 14920.00 6840 20240614 -50.00 2915 20241210 17.32 4670 -26.77 20250221 3225 6.05 20250203 6840 -50.00 20240614 2915 17.32 20241210 3.56 Y 032940 500 90 억 511693 N N 1813 N 00 N