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
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
20250411,160401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3435,0,3,0.00,2926297792,859424,19.17,3365,3500,3310,4465,2405,3435,3404.93,2.35,0,57557,4198,3816,3568,3186,2938,4007,3377,91,1030,500,2190,5,1,18193230,625,2.96,0.23,12,4.72,1162.00,14920.00,6840,20240614,-49.78,2915,20241210,17.84,4670,-26.45,20250221,3170,8.36,20250409,6840,-49.78,20240614,2915,17.84,20241210,3.46,Y,032940,500,90 억,,427425,N,N,23422,N,00,N
20250411,150404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3445,10,2,0.29,2872493902,843759,18.82,3365,3500,3310,4465,2405,3435,3404.40,2.35,0,53493,4198,3816,3568,3186,2938,4007,3377,91,1030,500,2190,5,1,18193230,627,2.96,0.23,12,4.64,1162.00,14920.00,6840,20240614,-49.63,2915,20241210,18.18,4670,-26.23,20250221,3170,8.68,20250409,6840,-49.63,20240614,2915,18.18,20241210,3.46,Y,032940,500,90 억,,427425,N,N,30483,N,00,N
20250411,140403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3405,-30,5,-0.87,2718032967,798663,17.82,3365,3500,3310,4465,2405,3435,3403.23,2.35,0,39039,4198,3816,3568,3186,2938,4007,3377,91,1030,500,2190,5,1,18193230,619,2.93,0.23,12,4.39,1162.00,14920.00,6840,20240614,-50.22,2915,20241210,16.81,4670,-27.09,20250221,3170,7.41,20250409,6840,-50.22,20240614,2915,16.81,20241210,3.46,Y,032940,500,90 억,,427425,N,N,30483,N,00,N
20250411,130404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3425,-10,5,-0.29,2624542702,771344,17.21,3365,3500,3310,4465,2405,3435,3402.56,2.35,0,27928,4198,3816,3568,3186,2938,4007,3377,91,1030,500,2190,5,1,18193230,623,2.95,0.23,12,4.24,1162.00,14920.00,6840,20240614,-49.93,2915,20241210,17.50,4670,-26.66,20250221,3170,8.04,20250409,6840,-49.93,20240614,2915,17.50,20241210,3.46,Y,032940,500,90 억,,427425,N,N,30483,N,00,N
20250411,120404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3415,-20,5,-0.58,2516735810,739737,16.50,3365,3500,3310,4465,2405,3435,3402.20,2.35,0,11495,4198,3816,3568,3186,2938,4007,3377,91,1030,500,2190,5,1,18193230,621,2.94,0.23,12,4.07,1162.00,14920.00,6840,20240614,-50.07,2915,20241210,17.15,4670,-26.87,20250221,3170,7.73,20250409,6840,-50.07,20240614,2915,17.15,20241210,3.46,Y,032940,500,90 억,,427425,N,N,30483,N,00,N
20250411,110403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3395,-40,5,-1.16,2378529825,699241,15.60,3365,3500,3310,4465,2405,3435,3401.59,2.35,0,491,4198,3816,3568,3186,2938,4007,3377,91,1030,500,2190,5,1,18193230,618,2.92,0.23,12,3.84,1162.00,14920.00,6840,20240614,-50.37,2915,20241210,16.47,4670,-27.30,20250221,3170,7.10,20250409,6840,-50.37,20240614,2915,16.47,20241210,3.46,Y,032940,500,90 억,,427425,N,N,30483,N,00,N
20250411,100404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3405,-30,5,-0.87,1952360905,573213,12.79,3365,3500,3310,4465,2405,3435,3406.00,2.35,0,-7127,4198,3816,3568,3186,2938,4007,3377,91,1030,500,2190,5,1,18193230,619,2.93,0.23,12,3.15,1162.00,14920.00,6840,20240614,-50.22,2915,20241210,16.81,4670,-27.09,20250221,3170,7.41,20250409,6840,-50.22,20240614,2915,16.81,20241210,3.46,Y,032940,500,90 억,,427425,N,N,30483,N,00,N
20250411,090406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3380,-55,5,-1.60,160144185,47729,1.06,3365,3395,3320,4465,2405,3435,3355.28,2.35,0,23261,4198,3816,3568,3186,2938,4007,3377,91,1030,500,2190,5,1,18193230,615,2.91,0.23,12,0.26,1162.00,14920.00,6840,20240614,-50.58,2915,20241210,15.95,4670,-27.62,20250221,3170,6.62,20250409,6840,-50.58,20240614,2915,15.95,20241210,3.46,Y,032940,500,90 억,,427425,N,N,30483,N,00,N
20250410,160402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3435,220,2,6.84,16397672589,4410622,4127.28,3405,3950,3320,4175,2255,3215,3718.02,2.59,0,-56526,3445,3330,3250,3135,3055,3290,3095,91,960,500,2050,5,1,18193230,625,2.96,0.23,12,24.24,1162.00,14920.00,6840,20240614,-49.78,2915,20241210,17.84,4670,-26.45,20250221,3170,8.36,20250409,6840,-49.78,20240614,2915,17.84,20241210,3.51,Y,032940,500,90 억,,471084,N,N,30483,N,00,N
20250410,150403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3455,240,2,7.47,15519878049,4156640,3889.62,3405,3950,3320,4175,2255,3215,3733.76,2.59,0,-91804,3445,3330,3250,3135,3055,3290,3095,91,960,500,2050,5,1,18193230,629,2.97,0.23,12,22.85,1162.00,14920.00,6840,20240614,-49.49,2915,20241210,18.52,4670,-26.02,20250221,3170,8.99,20250409,6840,-49.49,20240614,2915,18.52,20241210,3.51,Y,032940,500,90 억,,471084,N,N,6804,N,00,N
20250410,140403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3445,230,2,7.15,345837785,103005,96.39,3405,3445,3320,4175,2255,3215,3357.49,2.59,0,45030,3445,3330,3250,3135,3055,3290,3095,91,960,500,2050,5,1,18193230,627,2.96,0.23,12,0.57,1162.00,14920.00,6840,20240614,-49.63,2915,20241210,18.18,4670,-26.23,20250221,3170,8.68,20250409,6840,-49.63,20240614,2915,18.18,20241210,3.51,Y,032940,500,90 억,,471084,N,N,6804,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 160401 57 100.00 KOSDAQ 유통 N N N N N 3435 0 3 0.00 2926297792 859424 19.17 3365 3500 3310 4465 2405 3435 3404.93 2.35 0 57557 4198 3816 3568 3186 2938 4007 3377 91 1030 500 2190 5 1 18193230 625 2.96 0.23 12 4.72 1162.00 14920.00 6840 20240614 -49.78 2915 20241210 17.84 4670 -26.45 20250221 3170 8.36 20250409 6840 -49.78 20240614 2915 17.84 20241210 3.46 Y 032940 500 90 억 427425 N N 23422 N 00 N
3 20250411 150404 57 100.00 KOSDAQ 유통 N N N N N 3445 10 2 0.29 2872493902 843759 18.82 3365 3500 3310 4465 2405 3435 3404.40 2.35 0 53493 4198 3816 3568 3186 2938 4007 3377 91 1030 500 2190 5 1 18193230 627 2.96 0.23 12 4.64 1162.00 14920.00 6840 20240614 -49.63 2915 20241210 18.18 4670 -26.23 20250221 3170 8.68 20250409 6840 -49.63 20240614 2915 18.18 20241210 3.46 Y 032940 500 90 억 427425 N N 30483 N 00 N
4 20250411 140403 57 100.00 KOSDAQ 유통 N N N N N 3405 -30 5 -0.87 2718032967 798663 17.82 3365 3500 3310 4465 2405 3435 3403.23 2.35 0 39039 4198 3816 3568 3186 2938 4007 3377 91 1030 500 2190 5 1 18193230 619 2.93 0.23 12 4.39 1162.00 14920.00 6840 20240614 -50.22 2915 20241210 16.81 4670 -27.09 20250221 3170 7.41 20250409 6840 -50.22 20240614 2915 16.81 20241210 3.46 Y 032940 500 90 억 427425 N N 30483 N 00 N
5 20250411 130404 57 100.00 KOSDAQ 유통 N N N N N 3425 -10 5 -0.29 2624542702 771344 17.21 3365 3500 3310 4465 2405 3435 3402.56 2.35 0 27928 4198 3816 3568 3186 2938 4007 3377 91 1030 500 2190 5 1 18193230 623 2.95 0.23 12 4.24 1162.00 14920.00 6840 20240614 -49.93 2915 20241210 17.50 4670 -26.66 20250221 3170 8.04 20250409 6840 -49.93 20240614 2915 17.50 20241210 3.46 Y 032940 500 90 억 427425 N N 30483 N 00 N
6 20250411 120404 57 100.00 KOSDAQ 유통 N N N N N 3415 -20 5 -0.58 2516735810 739737 16.50 3365 3500 3310 4465 2405 3435 3402.20 2.35 0 11495 4198 3816 3568 3186 2938 4007 3377 91 1030 500 2190 5 1 18193230 621 2.94 0.23 12 4.07 1162.00 14920.00 6840 20240614 -50.07 2915 20241210 17.15 4670 -26.87 20250221 3170 7.73 20250409 6840 -50.07 20240614 2915 17.15 20241210 3.46 Y 032940 500 90 억 427425 N N 30483 N 00 N
7 20250411 110403 57 100.00 KOSDAQ 유통 N N N N N 3395 -40 5 -1.16 2378529825 699241 15.60 3365 3500 3310 4465 2405 3435 3401.59 2.35 0 491 4198 3816 3568 3186 2938 4007 3377 91 1030 500 2190 5 1 18193230 618 2.92 0.23 12 3.84 1162.00 14920.00 6840 20240614 -50.37 2915 20241210 16.47 4670 -27.30 20250221 3170 7.10 20250409 6840 -50.37 20240614 2915 16.47 20241210 3.46 Y 032940 500 90 억 427425 N N 30483 N 00 N
8 20250411 100404 57 100.00 KOSDAQ 유통 N N N N N 3405 -30 5 -0.87 1952360905 573213 12.79 3365 3500 3310 4465 2405 3435 3406.00 2.35 0 -7127 4198 3816 3568 3186 2938 4007 3377 91 1030 500 2190 5 1 18193230 619 2.93 0.23 12 3.15 1162.00 14920.00 6840 20240614 -50.22 2915 20241210 16.81 4670 -27.09 20250221 3170 7.41 20250409 6840 -50.22 20240614 2915 16.81 20241210 3.46 Y 032940 500 90 억 427425 N N 30483 N 00 N
9 20250411 090406 57 100.00 KOSDAQ 유통 N N N N N 3380 -55 5 -1.60 160144185 47729 1.06 3365 3395 3320 4465 2405 3435 3355.28 2.35 0 23261 4198 3816 3568 3186 2938 4007 3377 91 1030 500 2190 5 1 18193230 615 2.91 0.23 12 0.26 1162.00 14920.00 6840 20240614 -50.58 2915 20241210 15.95 4670 -27.62 20250221 3170 6.62 20250409 6840 -50.58 20240614 2915 15.95 20241210 3.46 Y 032940 500 90 억 427425 N N 30483 N 00 N
10 20250410 160402 57 100.00 KOSDAQ 유통 N N N N N 3435 220 2 6.84 16397672589 4410622 4127.28 3405 3950 3320 4175 2255 3215 3718.02 2.59 0 -56526 3445 3330 3250 3135 3055 3290 3095 91 960 500 2050 5 1 18193230 625 2.96 0.23 12 24.24 1162.00 14920.00 6840 20240614 -49.78 2915 20241210 17.84 4670 -26.45 20250221 3170 8.36 20250409 6840 -49.78 20240614 2915 17.84 20241210 3.51 Y 032940 500 90 억 471084 N N 30483 N 00 N
11 20250410 150403 57 100.00 KOSDAQ 유통 N N N N N 3455 240 2 7.47 15519878049 4156640 3889.62 3405 3950 3320 4175 2255 3215 3733.76 2.59 0 -91804 3445 3330 3250 3135 3055 3290 3095 91 960 500 2050 5 1 18193230 629 2.97 0.23 12 22.85 1162.00 14920.00 6840 20240614 -49.49 2915 20241210 18.52 4670 -26.02 20250221 3170 8.99 20250409 6840 -49.49 20240614 2915 18.52 20241210 3.51 Y 032940 500 90 억 471084 N N 6804 N 00 N
12 20250410 140403 57 100.00 KOSDAQ 유통 N N N N N 3445 230 2 7.15 345837785 103005 96.39 3405 3445 3320 4175 2255 3215 3357.49 2.59 0 45030 3445 3330 3250 3135 3055 3290 3095 91 960 500 2050 5 1 18193230 627 2.96 0.23 12 0.57 1162.00 14920.00 6840 20240614 -49.63 2915 20241210 18.18 4670 -26.23 20250221 3170 8.68 20250409 6840 -49.63 20240614 2915 18.18 20241210 3.51 Y 032940 500 90 억 471084 N N 6804 N 00 N