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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1312,7,2,0.54,71883435,54497,58.44,1305,1343,1301,1696,914,1305,1319.05,1.36,0,-20896,1345,1325,1298,1278,1251,1335,1288,224,391,500,800,1,1,44754342,587,18.22,1.29,12,0.12,72.00,1018.00,2570,20240405,-48.95,851,20250206,54.17,1578,-16.86,20250327,851,54.17,20250206,2460,-46.67,20240418,851,54.17,20250206,0.17,Y,032790,500,223 억,,609329,N,N,13107,N,00,N
20250414,150403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1309,4,2,0.31,63474863,48077,51.56,1305,1343,1301,1696,914,1305,1320.28,1.36,0,-17385,1345,1325,1298,1278,1251,1335,1288,224,391,500,800,1,1,44754342,586,18.18,1.29,12,0.11,72.00,1018.00,2570,20240405,-49.07,851,20250206,53.82,1578,-17.05,20250327,851,53.82,20250206,2460,-46.79,20240418,851,53.82,20250206,0.17,Y,032790,500,223 억,,609329,N,N,12730,N,00,N
20250414,140403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1319,14,2,1.07,46345205,35041,37.58,1305,1343,1301,1696,914,1305,1322.60,1.36,0,-11404,1345,1325,1298,1278,1251,1335,1288,224,391,500,800,1,1,44754342,590,18.32,1.30,12,0.08,72.00,1018.00,2570,20240405,-48.68,851,20250206,54.99,1578,-16.41,20250327,851,54.99,20250206,2460,-46.38,20240418,851,54.99,20250206,0.17,Y,032790,500,223 억,,609329,N,N,12730,N,00,N
20250414,130403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1324,19,2,1.46,39916553,30176,32.36,1305,1343,1301,1696,914,1305,1322.79,1.36,0,-10471,1345,1325,1298,1278,1251,1335,1288,224,391,500,800,1,1,44754342,593,18.39,1.30,12,0.07,72.00,1018.00,2570,20240405,-48.48,851,20250206,55.58,1578,-16.10,20250327,851,55.58,20250206,2460,-46.18,20240418,851,55.58,20250206,0.17,Y,032790,500,223 억,,609329,N,N,12730,N,00,N
20250414,120404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1322,17,2,1.30,30745235,23243,24.93,1305,1343,1301,1696,914,1305,1322.77,1.36,0,-11090,1345,1325,1298,1278,1251,1335,1288,224,391,500,800,1,1,44754342,592,18.36,1.30,12,0.05,72.00,1018.00,2570,20240405,-48.56,851,20250206,55.35,1578,-16.22,20250327,851,55.35,20250206,2460,-46.26,20240418,851,55.35,20250206,0.17,Y,032790,500,223 억,,609329,N,N,12730,N,00,N
20250414,110401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1323,18,2,1.38,28279962,21377,22.93,1305,1343,1301,1696,914,1305,1322.92,1.36,0,-11209,1345,1325,1298,1278,1251,1335,1288,224,391,500,800,1,1,44754342,592,18.38,1.30,12,0.05,72.00,1018.00,2570,20240405,-48.52,851,20250206,55.46,1578,-16.16,20250327,851,55.46,20250206,2460,-46.22,20240418,851,55.46,20250206,0.17,Y,032790,500,223 억,,609329,N,N,12730,N,00,N
20250414,100403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1321,16,2,1.23,22973871,17360,18.62,1305,1343,1301,1696,914,1305,1323.38,1.36,0,-8985,1345,1325,1298,1278,1251,1335,1288,224,391,500,800,1,1,44754342,591,18.35,1.30,12,0.04,72.00,1018.00,2570,20240405,-48.60,851,20250206,55.23,1578,-16.29,20250327,851,55.23,20250206,2460,-46.30,20240418,851,55.23,20250206,0.17,Y,032790,500,223 억,,609329,N,N,12730,N,00,N
20250414,090403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1305,0,3,0.00,46980,36,0.04,1305,1305,1305,1696,914,1305,1305.00,1.36,0,0,1345,1325,1298,1278,1251,1335,1288,224,391,500,800,1,1,44754342,584,18.12,1.28,12,0.00,72.00,1018.00,2570,20240405,-49.22,851,20250206,53.35,1578,-17.30,20250327,851,53.35,20250206,2460,-46.95,20240418,851,53.35,20250206,0.17,Y,032790,500,223 억,,609329,N,N,12730,N,00,N
20250411,160359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1305,5,2,0.38,119909844,93013,94.37,1286,1318,1271,1690,910,1300,1289.17,1.37,0,-5482,1398,1349,1290,1241,1182,1373,1265,224,390,500,800,1,1,44754342,584,18.12,1.28,12,0.21,72.00,1018.00,2570,20240405,-49.22,851,20250206,53.35,1578,-17.30,20250327,851,53.35,20250206,2460,-46.95,20240418,851,53.35,20250206,0.16,Y,032790,500,223 억,,615337,N,N,12730,N,00,N
20250411,150402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1305,5,2,0.38,105498445,81931,83.13,1286,1318,1271,1690,910,1300,1287.65,1.37,0,-4014,1398,1349,1290,1241,1182,1373,1265,224,390,500,800,1,1,44754342,584,18.12,1.28,12,0.18,72.00,1018.00,2570,20240405,-49.22,851,20250206,53.35,1578,-17.30,20250327,851,53.35,20250206,2460,-46.95,20240418,851,53.35,20250206,0.16,Y,032790,500,223 억,,615337,N,N,1884,N,00,N
20250411,140402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1311,11,2,0.85,91775444,71388,72.43,1286,1318,1271,1690,910,1300,1285.59,1.37,0,-1155,1398,1349,1290,1241,1182,1373,1265,224,390,500,800,1,1,44754342,587,18.21,1.29,12,0.16,72.00,1018.00,2570,20240405,-48.99,851,20250206,54.05,1578,-16.92,20250327,851,54.05,20250206,2460,-46.71,20240418,851,54.05,20250206,0.16,Y,032790,500,223 억,,615337,N,N,1884,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 20250414 160401 57 100.00 KOSDAQ 유통 N N N N N 1312 7 2 0.54 71883435 54497 58.44 1305 1343 1301 1696 914 1305 1319.05 1.36 0 -20896 1345 1325 1298 1278 1251 1335 1288 224 391 500 800 1 1 44754342 587 18.22 1.29 12 0.12 72.00 1018.00 2570 20240405 -48.95 851 20250206 54.17 1578 -16.86 20250327 851 54.17 20250206 2460 -46.67 20240418 851 54.17 20250206 0.17 Y 032790 500 223 억 609329 N N 13107 N 00 N
3 20250414 150403 57 100.00 KOSDAQ 유통 N N N N N 1309 4 2 0.31 63474863 48077 51.56 1305 1343 1301 1696 914 1305 1320.28 1.36 0 -17385 1345 1325 1298 1278 1251 1335 1288 224 391 500 800 1 1 44754342 586 18.18 1.29 12 0.11 72.00 1018.00 2570 20240405 -49.07 851 20250206 53.82 1578 -17.05 20250327 851 53.82 20250206 2460 -46.79 20240418 851 53.82 20250206 0.17 Y 032790 500 223 억 609329 N N 12730 N 00 N
4 20250414 140403 57 100.00 KOSDAQ 유통 N N N N N 1319 14 2 1.07 46345205 35041 37.58 1305 1343 1301 1696 914 1305 1322.60 1.36 0 -11404 1345 1325 1298 1278 1251 1335 1288 224 391 500 800 1 1 44754342 590 18.32 1.30 12 0.08 72.00 1018.00 2570 20240405 -48.68 851 20250206 54.99 1578 -16.41 20250327 851 54.99 20250206 2460 -46.38 20240418 851 54.99 20250206 0.17 Y 032790 500 223 억 609329 N N 12730 N 00 N
5 20250414 130403 57 100.00 KOSDAQ 유통 N N N N N 1324 19 2 1.46 39916553 30176 32.36 1305 1343 1301 1696 914 1305 1322.79 1.36 0 -10471 1345 1325 1298 1278 1251 1335 1288 224 391 500 800 1 1 44754342 593 18.39 1.30 12 0.07 72.00 1018.00 2570 20240405 -48.48 851 20250206 55.58 1578 -16.10 20250327 851 55.58 20250206 2460 -46.18 20240418 851 55.58 20250206 0.17 Y 032790 500 223 억 609329 N N 12730 N 00 N
6 20250414 120404 57 100.00 KOSDAQ 유통 N N N N N 1322 17 2 1.30 30745235 23243 24.93 1305 1343 1301 1696 914 1305 1322.77 1.36 0 -11090 1345 1325 1298 1278 1251 1335 1288 224 391 500 800 1 1 44754342 592 18.36 1.30 12 0.05 72.00 1018.00 2570 20240405 -48.56 851 20250206 55.35 1578 -16.22 20250327 851 55.35 20250206 2460 -46.26 20240418 851 55.35 20250206 0.17 Y 032790 500 223 억 609329 N N 12730 N 00 N
7 20250414 110401 57 100.00 KOSDAQ 유통 N N N N N 1323 18 2 1.38 28279962 21377 22.93 1305 1343 1301 1696 914 1305 1322.92 1.36 0 -11209 1345 1325 1298 1278 1251 1335 1288 224 391 500 800 1 1 44754342 592 18.38 1.30 12 0.05 72.00 1018.00 2570 20240405 -48.52 851 20250206 55.46 1578 -16.16 20250327 851 55.46 20250206 2460 -46.22 20240418 851 55.46 20250206 0.17 Y 032790 500 223 억 609329 N N 12730 N 00 N
8 20250414 100403 57 100.00 KOSDAQ 유통 N N N N N 1321 16 2 1.23 22973871 17360 18.62 1305 1343 1301 1696 914 1305 1323.38 1.36 0 -8985 1345 1325 1298 1278 1251 1335 1288 224 391 500 800 1 1 44754342 591 18.35 1.30 12 0.04 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 0.17 Y 032790 500 223 억 609329 N N 12730 N 00 N
9 20250414 090403 57 100.00 KOSDAQ 유통 N N N N N 1305 0 3 0.00 46980 36 0.04 1305 1305 1305 1696 914 1305 1305.00 1.36 0 0 1345 1325 1298 1278 1251 1335 1288 224 391 500 800 1 1 44754342 584 18.12 1.28 12 0.00 72.00 1018.00 2570 20240405 -49.22 851 20250206 53.35 1578 -17.30 20250327 851 53.35 20250206 2460 -46.95 20240418 851 53.35 20250206 0.17 Y 032790 500 223 억 609329 N N 12730 N 00 N
10 20250411 160359 57 100.00 KOSDAQ 유통 N N N N N 1305 5 2 0.38 119909844 93013 94.37 1286 1318 1271 1690 910 1300 1289.17 1.37 0 -5482 1398 1349 1290 1241 1182 1373 1265 224 390 500 800 1 1 44754342 584 18.12 1.28 12 0.21 72.00 1018.00 2570 20240405 -49.22 851 20250206 53.35 1578 -17.30 20250327 851 53.35 20250206 2460 -46.95 20240418 851 53.35 20250206 0.16 Y 032790 500 223 억 615337 N N 12730 N 00 N
11 20250411 150402 57 100.00 KOSDAQ 유통 N N N N N 1305 5 2 0.38 105498445 81931 83.13 1286 1318 1271 1690 910 1300 1287.65 1.37 0 -4014 1398 1349 1290 1241 1182 1373 1265 224 390 500 800 1 1 44754342 584 18.12 1.28 12 0.18 72.00 1018.00 2570 20240405 -49.22 851 20250206 53.35 1578 -17.30 20250327 851 53.35 20250206 2460 -46.95 20240418 851 53.35 20250206 0.16 Y 032790 500 223 억 615337 N N 1884 N 00 N
12 20250411 140402 57 100.00 KOSDAQ 유통 N N N N N 1311 11 2 0.85 91775444 71388 72.43 1286 1318 1271 1690 910 1300 1285.59 1.37 0 -1155 1398 1349 1290 1241 1182 1373 1265 224 390 500 800 1 1 44754342 587 18.21 1.29 12 0.16 72.00 1018.00 2570 20240405 -48.99 851 20250206 54.05 1578 -16.92 20250327 851 54.05 20250206 2460 -46.71 20240418 851 54.05 20250206 0.16 Y 032790 500 223 억 615337 N N 1884 N 00 N