ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3735,5,2,0.13,725409696,193896,224.13,3730,3830,3660,4845,2615,3730,3741.23,3.35,0,-9751,3800,3765,3730,3695,3660,3747,3677,91,1115,500,2380,5,1,18193230,680,3.21,0.25,12,1.07,1162.00,14920.00,6840,20240614,-45.39,2915,20241210,28.13,4670,-20.02,20250221,3170,17.82,20250409,6840,-45.39,20240614,2915,28.13,20241210,3.18,Y,032940,500,90 억,,609926,N,N,29003,N,00,N
20250422,150411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3735,5,2,0.13,700601376,187241,216.44,3730,3830,3660,4845,2615,3730,3741.71,3.35,0,-12628,3800,3765,3730,3695,3660,3747,3677,91,1115,500,2380,5,1,18193230,680,3.21,0.25,12,1.03,1162.00,14920.00,6840,20240614,-45.39,2915,20241210,28.13,4670,-20.02,20250221,3170,17.82,20250409,6840,-45.39,20240614,2915,28.13,20241210,3.18,Y,032940,500,90 억,,609926,N,N,1061,N,00,N
20250422,140411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3725,-5,5,-0.13,630139136,168332,194.58,3730,3830,3660,4845,2615,3730,3743.43,3.35,0,-9457,3800,3765,3730,3695,3660,3747,3677,91,1115,500,2380,5,1,18193230,678,3.21,0.25,12,0.93,1162.00,14920.00,6840,20240614,-45.54,2915,20241210,27.79,4670,-20.24,20250221,3170,17.51,20250409,6840,-45.54,20240614,2915,27.79,20241210,3.18,Y,032940,500,90 억,,609926,N,N,1061,N,00,N
20250422,130410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3715,-15,5,-0.40,554273611,147906,170.97,3730,3830,3660,4845,2615,3730,3747.47,3.35,0,-14812,3800,3765,3730,3695,3660,3747,3677,91,1115,500,2380,5,1,18193230,676,3.20,0.25,12,0.81,1162.00,14920.00,6840,20240614,-45.69,2915,20241210,27.44,4670,-20.45,20250221,3170,17.19,20250409,6840,-45.69,20240614,2915,27.44,20241210,3.18,Y,032940,500,90 억,,609926,N,N,1061,N,00,N
20250422,120411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3720,-10,5,-0.27,481189961,128248,148.25,3730,3830,3660,4845,2615,3730,3752.03,3.35,0,-14532,3800,3765,3730,3695,3660,3747,3677,91,1115,500,2380,5,1,18193230,677,3.20,0.25,12,0.70,1162.00,14920.00,6840,20240614,-45.61,2915,20241210,27.62,4670,-20.34,20250221,3170,17.35,20250409,6840,-45.61,20240614,2915,27.62,20241210,3.18,Y,032940,500,90 억,,609926,N,N,1061,N,00,N
20250422,110410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3720,-10,5,-0.27,456174981,121535,140.49,3730,3830,3660,4845,2615,3730,3753.45,3.35,0,-15494,3800,3765,3730,3695,3660,3747,3677,91,1115,500,2380,5,1,18193230,677,3.20,0.25,12,0.67,1162.00,14920.00,6840,20240614,-45.61,2915,20241210,27.62,4670,-20.34,20250221,3170,17.35,20250409,6840,-45.61,20240614,2915,27.62,20241210,3.18,Y,032940,500,90 억,,609926,N,N,1061,N,00,N
20250422,100410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3730,0,3,0.00,374139131,99475,114.99,3730,3830,3660,4845,2615,3730,3761.14,3.35,0,-19706,3800,3765,3730,3695,3660,3747,3677,91,1115,500,2380,5,1,18193230,679,3.21,0.25,12,0.55,1162.00,14920.00,6840,20240614,-45.47,2915,20241210,27.96,4670,-20.13,20250221,3170,17.67,20250409,6840,-45.47,20240614,2915,27.96,20241210,3.18,Y,032940,500,90 억,,609926,N,N,1061,N,00,N
20250422,090411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3715,-15,5,-0.40,2644075,710,0.82,3730,3730,3660,4845,2615,3730,3724.05,3.35,0,-540,3800,3765,3730,3695,3660,3747,3677,91,1115,500,2380,5,1,18193230,676,3.20,0.25,12,0.00,1162.00,14920.00,6840,20240614,-45.69,2915,20241210,27.44,4670,-20.45,20250221,3170,17.19,20250409,6840,-45.69,20240614,2915,27.44,20241210,3.18,Y,032940,500,90 억,,609926,N,N,1061,N,00,N
20250421,160402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3730,-10,5,-0.27,322193200,86408,115.16,3745,3765,3695,4860,2620,3740,3728.74,3.35,0,1134,3813,3776,3713,3676,3613,3795,3695,91,1120,500,2390,5,1,18193230,679,3.21,0.25,12,0.47,1162.00,14920.00,6840,20240614,-45.47,2915,20241210,27.96,4670,-20.13,20250221,3170,17.67,20250409,6840,-45.47,20240614,2915,27.96,20241210,3.28,Y,032940,500,90 억,,608792,N,N,1061,N,00,N
20250421,150409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3730,-10,5,-0.27,312645605,83845,111.74,3745,3765,3695,4860,2620,3740,3728.85,3.35,0,1118,3813,3776,3713,3676,3613,3795,3695,91,1120,500,2390,5,1,18193230,679,3.21,0.25,12,0.46,1162.00,14920.00,6840,20240614,-45.47,2915,20241210,27.96,4670,-20.13,20250221,3170,17.67,20250409,6840,-45.47,20240614,2915,27.96,20241210,3.28,Y,032940,500,90 억,,608792,N,N,1108,N,00,N
20250421,140409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3745,5,2,0.13,264344515,70894,94.48,3745,3765,3695,4860,2620,3740,3728.73,3.35,0,-2838,3813,3776,3713,3676,3613,3795,3695,91,1120,500,2390,5,1,18193230,681,3.22,0.25,12,0.39,1162.00,14920.00,6840,20240614,-45.25,2915,20241210,28.47,4670,-19.81,20250221,3170,18.14,20250409,6840,-45.25,20240614,2915,28.47,20241210,3.28,Y,032940,500,90 억,,608792,N,N,1108,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 20250422 160404 57 100.00 KOSDAQ 유통 N N N N N 3735 5 2 0.13 725409696 193896 224.13 3730 3830 3660 4845 2615 3730 3741.23 3.35 0 -9751 3800 3765 3730 3695 3660 3747 3677 91 1115 500 2380 5 1 18193230 680 3.21 0.25 12 1.07 1162.00 14920.00 6840 20240614 -45.39 2915 20241210 28.13 4670 -20.02 20250221 3170 17.82 20250409 6840 -45.39 20240614 2915 28.13 20241210 3.18 Y 032940 500 90 억 609926 N N 29003 N 00 N
3 20250422 150411 57 100.00 KOSDAQ 유통 N N N N N 3735 5 2 0.13 700601376 187241 216.44 3730 3830 3660 4845 2615 3730 3741.71 3.35 0 -12628 3800 3765 3730 3695 3660 3747 3677 91 1115 500 2380 5 1 18193230 680 3.21 0.25 12 1.03 1162.00 14920.00 6840 20240614 -45.39 2915 20241210 28.13 4670 -20.02 20250221 3170 17.82 20250409 6840 -45.39 20240614 2915 28.13 20241210 3.18 Y 032940 500 90 억 609926 N N 1061 N 00 N
4 20250422 140411 57 100.00 KOSDAQ 유통 N N N N N 3725 -5 5 -0.13 630139136 168332 194.58 3730 3830 3660 4845 2615 3730 3743.43 3.35 0 -9457 3800 3765 3730 3695 3660 3747 3677 91 1115 500 2380 5 1 18193230 678 3.21 0.25 12 0.93 1162.00 14920.00 6840 20240614 -45.54 2915 20241210 27.79 4670 -20.24 20250221 3170 17.51 20250409 6840 -45.54 20240614 2915 27.79 20241210 3.18 Y 032940 500 90 억 609926 N N 1061 N 00 N
5 20250422 130410 57 100.00 KOSDAQ 유통 N N N N N 3715 -15 5 -0.40 554273611 147906 170.97 3730 3830 3660 4845 2615 3730 3747.47 3.35 0 -14812 3800 3765 3730 3695 3660 3747 3677 91 1115 500 2380 5 1 18193230 676 3.20 0.25 12 0.81 1162.00 14920.00 6840 20240614 -45.69 2915 20241210 27.44 4670 -20.45 20250221 3170 17.19 20250409 6840 -45.69 20240614 2915 27.44 20241210 3.18 Y 032940 500 90 억 609926 N N 1061 N 00 N
6 20250422 120411 57 100.00 KOSDAQ 유통 N N N N N 3720 -10 5 -0.27 481189961 128248 148.25 3730 3830 3660 4845 2615 3730 3752.03 3.35 0 -14532 3800 3765 3730 3695 3660 3747 3677 91 1115 500 2380 5 1 18193230 677 3.20 0.25 12 0.70 1162.00 14920.00 6840 20240614 -45.61 2915 20241210 27.62 4670 -20.34 20250221 3170 17.35 20250409 6840 -45.61 20240614 2915 27.62 20241210 3.18 Y 032940 500 90 억 609926 N N 1061 N 00 N
7 20250422 110410 57 100.00 KOSDAQ 유통 N N N N N 3720 -10 5 -0.27 456174981 121535 140.49 3730 3830 3660 4845 2615 3730 3753.45 3.35 0 -15494 3800 3765 3730 3695 3660 3747 3677 91 1115 500 2380 5 1 18193230 677 3.20 0.25 12 0.67 1162.00 14920.00 6840 20240614 -45.61 2915 20241210 27.62 4670 -20.34 20250221 3170 17.35 20250409 6840 -45.61 20240614 2915 27.62 20241210 3.18 Y 032940 500 90 억 609926 N N 1061 N 00 N
8 20250422 100410 57 100.00 KOSDAQ 유통 N N N N N 3730 0 3 0.00 374139131 99475 114.99 3730 3830 3660 4845 2615 3730 3761.14 3.35 0 -19706 3800 3765 3730 3695 3660 3747 3677 91 1115 500 2380 5 1 18193230 679 3.21 0.25 12 0.55 1162.00 14920.00 6840 20240614 -45.47 2915 20241210 27.96 4670 -20.13 20250221 3170 17.67 20250409 6840 -45.47 20240614 2915 27.96 20241210 3.18 Y 032940 500 90 억 609926 N N 1061 N 00 N
9 20250422 090411 57 100.00 KOSDAQ 유통 N N N N N 3715 -15 5 -0.40 2644075 710 0.82 3730 3730 3660 4845 2615 3730 3724.05 3.35 0 -540 3800 3765 3730 3695 3660 3747 3677 91 1115 500 2380 5 1 18193230 676 3.20 0.25 12 0.00 1162.00 14920.00 6840 20240614 -45.69 2915 20241210 27.44 4670 -20.45 20250221 3170 17.19 20250409 6840 -45.69 20240614 2915 27.44 20241210 3.18 Y 032940 500 90 억 609926 N N 1061 N 00 N
10 20250421 160402 57 100.00 KOSDAQ 유통 N N N N N 3730 -10 5 -0.27 322193200 86408 115.16 3745 3765 3695 4860 2620 3740 3728.74 3.35 0 1134 3813 3776 3713 3676 3613 3795 3695 91 1120 500 2390 5 1 18193230 679 3.21 0.25 12 0.47 1162.00 14920.00 6840 20240614 -45.47 2915 20241210 27.96 4670 -20.13 20250221 3170 17.67 20250409 6840 -45.47 20240614 2915 27.96 20241210 3.28 Y 032940 500 90 억 608792 N N 1061 N 00 N
11 20250421 150409 57 100.00 KOSDAQ 유통 N N N N N 3730 -10 5 -0.27 312645605 83845 111.74 3745 3765 3695 4860 2620 3740 3728.85 3.35 0 1118 3813 3776 3713 3676 3613 3795 3695 91 1120 500 2390 5 1 18193230 679 3.21 0.25 12 0.46 1162.00 14920.00 6840 20240614 -45.47 2915 20241210 27.96 4670 -20.13 20250221 3170 17.67 20250409 6840 -45.47 20240614 2915 27.96 20241210 3.28 Y 032940 500 90 억 608792 N N 1108 N 00 N
12 20250421 140409 57 100.00 KOSDAQ 유통 N N N N N 3745 5 2 0.13 264344515 70894 94.48 3745 3765 3695 4860 2620 3740 3728.73 3.35 0 -2838 3813 3776 3713 3676 3613 3795 3695 91 1120 500 2390 5 1 18193230 681 3.22 0.25 12 0.39 1162.00 14920.00 6840 20240614 -45.25 2915 20241210 28.47 4670 -19.81 20250221 3170 18.14 20250409 6840 -45.25 20240614 2915 28.47 20241210 3.28 Y 032940 500 90 억 608792 N N 1108 N 00 N