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
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
20250414,160402,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1385,-33,5,-2.33,128870308,93530,157.47,1395,1416,1362,1843,993,1418,1377.85,0.54,0,-2299,1464,1440,1395,1371,1326,1453,1384,202,425,500,850,1,1,40395863,559,22.70,0.98,12,0.23,61.00,1407.00,3995,20241022,-65.33,1161,20241227,19.29,1643,-15.70,20250326,1170,18.38,20250305,3995,-65.33,20241022,1161,19.29,20241227,0.00,Y,032860,500,201 억,,219312,N,N,7167,N,00,N
20250414,150405,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1385,-33,5,-2.33,122995495,89302,150.35,1395,1416,1362,1843,993,1418,1377.30,0.54,0,-2526,1464,1440,1395,1371,1326,1453,1384,202,425,500,850,1,1,40395863,559,22.70,0.98,12,0.22,61.00,1407.00,3995,20241022,-65.33,1161,20241227,19.29,1643,-15.70,20250326,1170,18.38,20250305,3995,-65.33,20241022,1161,19.29,20241227,0.00,Y,032860,500,201 억,,219312,N,N,4472,N,00,N
20250414,140404,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1377,-41,5,-2.89,108892905,79085,133.15,1395,1416,1362,1843,993,1418,1376.91,0.54,0,-2496,1464,1440,1395,1371,1326,1453,1384,202,425,500,850,1,1,40395863,556,22.57,0.98,12,0.20,61.00,1407.00,3995,20241022,-65.53,1161,20241227,18.60,1643,-16.19,20250326,1170,17.69,20250305,3995,-65.53,20241022,1161,18.60,20241227,0.00,Y,032860,500,201 억,,219312,N,N,4472,N,00,N
20250414,130404,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1373,-45,5,-3.17,99976872,72595,122.22,1395,1416,1362,1843,993,1418,1377.19,0.54,0,679,1464,1440,1395,1371,1326,1453,1384,202,425,500,850,1,1,40395863,555,22.51,0.98,12,0.18,61.00,1407.00,3995,20241022,-65.63,1161,20241227,18.26,1643,-16.43,20250326,1170,17.35,20250305,3995,-65.63,20241022,1161,18.26,20241227,0.00,Y,032860,500,201 억,,219312,N,N,4472,N,00,N
20250414,120405,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1375,-43,5,-3.03,92752092,67331,113.36,1395,1416,1362,1843,993,1418,1377.55,0.54,0,1785,1464,1440,1395,1371,1326,1453,1384,202,425,500,850,1,1,40395863,555,22.54,0.98,12,0.17,61.00,1407.00,3995,20241022,-65.58,1161,20241227,18.43,1643,-16.31,20250326,1170,17.52,20250305,3995,-65.58,20241022,1161,18.43,20241227,0.00,Y,032860,500,201 억,,219312,N,N,4472,N,00,N
20250414,110403,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1375,-43,5,-3.03,71635535,51950,87.46,1395,1416,1362,1843,993,1418,1378.93,0.54,0,2645,1464,1440,1395,1371,1326,1453,1384,202,425,500,850,1,1,40395863,555,22.54,0.98,12,0.13,61.00,1407.00,3995,20241022,-65.58,1161,20241227,18.43,1643,-16.31,20250326,1170,17.52,20250305,3995,-65.58,20241022,1161,18.43,20241227,0.00,Y,032860,500,201 억,,219312,N,N,4472,N,00,N
20250414,100404,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1379,-39,5,-2.75,59717306,43282,72.87,1395,1416,1362,1843,993,1418,1379.73,0.54,0,6297,1464,1440,1395,1371,1326,1453,1384,202,425,500,850,1,1,40395863,557,22.61,0.98,12,0.11,61.00,1407.00,3995,20241022,-65.48,1161,20241227,18.78,1643,-16.07,20250326,1170,17.86,20250305,3995,-65.48,20241022,1161,18.78,20241227,0.00,Y,032860,500,201 억,,219312,N,N,4472,N,00,N
20250414,090404,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1414,-4,5,-0.28,7393160,5312,8.94,1395,1416,1380,1843,993,1418,1391.78,0.54,0,-459,1464,1440,1395,1371,1326,1453,1384,202,425,500,850,1,1,40395863,571,23.18,1.00,12,0.01,61.00,1407.00,3995,20241022,-64.61,1161,20241227,21.79,1643,-13.94,20250326,1170,20.85,20250305,3995,-64.61,20241022,1161,21.79,20241227,0.00,Y,032860,500,201 억,,219312,N,N,4472,N,00,N
20250411,160400,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1418,20,2,1.43,82361760,59397,119.22,1383,1419,1350,1817,979,1398,1386.49,0.53,0,5937,1470,1433,1382,1345,1294,1408,1320,202,419,500,830,1,1,40395863,573,23.25,1.01,12,0.15,61.00,1407.00,3995,20241022,-64.51,1161,20241227,22.14,1643,-13.69,20250326,1170,21.20,20250305,3995,-64.51,20241022,1161,22.14,20241227,0.00,Y,032860,500,201 억,,213271,N,N,4472,N,00,N
20250411,150403,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1415,17,2,1.22,71890947,51989,104.35,1383,1419,1350,1817,979,1398,1382.81,0.53,0,4458,1470,1433,1382,1345,1294,1408,1320,202,419,500,830,1,1,40395863,572,23.20,1.01,12,0.13,61.00,1407.00,3995,20241022,-64.58,1161,20241227,21.88,1643,-13.88,20250326,1170,20.94,20250305,3995,-64.58,20241022,1161,21.88,20241227,0.00,Y,032860,500,201 억,,213271,N,N,0,N,00,N
20250411,140403,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1415,17,2,1.22,64871083,47025,94.39,1383,1419,1350,1817,979,1398,1379.50,0.53,0,3084,1470,1433,1382,1345,1294,1408,1320,202,419,500,830,1,1,40395863,572,23.20,1.01,12,0.12,61.00,1407.00,3995,20241022,-64.58,1161,20241227,21.88,1643,-13.88,20250326,1170,20.94,20250305,3995,-64.58,20241022,1161,21.88,20241227,0.00,Y,032860,500,201 억,,213271,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 20250414 160402 57 100.00 KOSDAQ 일반서비스 N N N N N 1385 -33 5 -2.33 128870308 93530 157.47 1395 1416 1362 1843 993 1418 1377.85 0.54 0 -2299 1464 1440 1395 1371 1326 1453 1384 202 425 500 850 1 1 40395863 559 22.70 0.98 12 0.23 61.00 1407.00 3995 20241022 -65.33 1161 20241227 19.29 1643 -15.70 20250326 1170 18.38 20250305 3995 -65.33 20241022 1161 19.29 20241227 0.00 Y 032860 500 201 억 219312 N N 7167 N 00 N
3 20250414 150405 57 100.00 KOSDAQ 일반서비스 N N N N N 1385 -33 5 -2.33 122995495 89302 150.35 1395 1416 1362 1843 993 1418 1377.30 0.54 0 -2526 1464 1440 1395 1371 1326 1453 1384 202 425 500 850 1 1 40395863 559 22.70 0.98 12 0.22 61.00 1407.00 3995 20241022 -65.33 1161 20241227 19.29 1643 -15.70 20250326 1170 18.38 20250305 3995 -65.33 20241022 1161 19.29 20241227 0.00 Y 032860 500 201 억 219312 N N 4472 N 00 N
4 20250414 140404 57 100.00 KOSDAQ 일반서비스 N N N N N 1377 -41 5 -2.89 108892905 79085 133.15 1395 1416 1362 1843 993 1418 1376.91 0.54 0 -2496 1464 1440 1395 1371 1326 1453 1384 202 425 500 850 1 1 40395863 556 22.57 0.98 12 0.20 61.00 1407.00 3995 20241022 -65.53 1161 20241227 18.60 1643 -16.19 20250326 1170 17.69 20250305 3995 -65.53 20241022 1161 18.60 20241227 0.00 Y 032860 500 201 억 219312 N N 4472 N 00 N
5 20250414 130404 57 100.00 KOSDAQ 일반서비스 N N N N N 1373 -45 5 -3.17 99976872 72595 122.22 1395 1416 1362 1843 993 1418 1377.19 0.54 0 679 1464 1440 1395 1371 1326 1453 1384 202 425 500 850 1 1 40395863 555 22.51 0.98 12 0.18 61.00 1407.00 3995 20241022 -65.63 1161 20241227 18.26 1643 -16.43 20250326 1170 17.35 20250305 3995 -65.63 20241022 1161 18.26 20241227 0.00 Y 032860 500 201 억 219312 N N 4472 N 00 N
6 20250414 120405 57 100.00 KOSDAQ 일반서비스 N N N N N 1375 -43 5 -3.03 92752092 67331 113.36 1395 1416 1362 1843 993 1418 1377.55 0.54 0 1785 1464 1440 1395 1371 1326 1453 1384 202 425 500 850 1 1 40395863 555 22.54 0.98 12 0.17 61.00 1407.00 3995 20241022 -65.58 1161 20241227 18.43 1643 -16.31 20250326 1170 17.52 20250305 3995 -65.58 20241022 1161 18.43 20241227 0.00 Y 032860 500 201 억 219312 N N 4472 N 00 N
7 20250414 110403 57 100.00 KOSDAQ 일반서비스 N N N N N 1375 -43 5 -3.03 71635535 51950 87.46 1395 1416 1362 1843 993 1418 1378.93 0.54 0 2645 1464 1440 1395 1371 1326 1453 1384 202 425 500 850 1 1 40395863 555 22.54 0.98 12 0.13 61.00 1407.00 3995 20241022 -65.58 1161 20241227 18.43 1643 -16.31 20250326 1170 17.52 20250305 3995 -65.58 20241022 1161 18.43 20241227 0.00 Y 032860 500 201 억 219312 N N 4472 N 00 N
8 20250414 100404 57 100.00 KOSDAQ 일반서비스 N N N N N 1379 -39 5 -2.75 59717306 43282 72.87 1395 1416 1362 1843 993 1418 1379.73 0.54 0 6297 1464 1440 1395 1371 1326 1453 1384 202 425 500 850 1 1 40395863 557 22.61 0.98 12 0.11 61.00 1407.00 3995 20241022 -65.48 1161 20241227 18.78 1643 -16.07 20250326 1170 17.86 20250305 3995 -65.48 20241022 1161 18.78 20241227 0.00 Y 032860 500 201 억 219312 N N 4472 N 00 N
9 20250414 090404 57 100.00 KOSDAQ 일반서비스 N N N N N 1414 -4 5 -0.28 7393160 5312 8.94 1395 1416 1380 1843 993 1418 1391.78 0.54 0 -459 1464 1440 1395 1371 1326 1453 1384 202 425 500 850 1 1 40395863 571 23.18 1.00 12 0.01 61.00 1407.00 3995 20241022 -64.61 1161 20241227 21.79 1643 -13.94 20250326 1170 20.85 20250305 3995 -64.61 20241022 1161 21.79 20241227 0.00 Y 032860 500 201 억 219312 N N 4472 N 00 N
10 20250411 160400 57 100.00 KOSDAQ 일반서비스 N N N N N 1418 20 2 1.43 82361760 59397 119.22 1383 1419 1350 1817 979 1398 1386.49 0.53 0 5937 1470 1433 1382 1345 1294 1408 1320 202 419 500 830 1 1 40395863 573 23.25 1.01 12 0.15 61.00 1407.00 3995 20241022 -64.51 1161 20241227 22.14 1643 -13.69 20250326 1170 21.20 20250305 3995 -64.51 20241022 1161 22.14 20241227 0.00 Y 032860 500 201 억 213271 N N 4472 N 00 N
11 20250411 150403 57 100.00 KOSDAQ 일반서비스 N N N N N 1415 17 2 1.22 71890947 51989 104.35 1383 1419 1350 1817 979 1398 1382.81 0.53 0 4458 1470 1433 1382 1345 1294 1408 1320 202 419 500 830 1 1 40395863 572 23.20 1.01 12 0.13 61.00 1407.00 3995 20241022 -64.58 1161 20241227 21.88 1643 -13.88 20250326 1170 20.94 20250305 3995 -64.58 20241022 1161 21.88 20241227 0.00 Y 032860 500 201 억 213271 N N 0 N 00 N
12 20250411 140403 57 100.00 KOSDAQ 일반서비스 N N N N N 1415 17 2 1.22 64871083 47025 94.39 1383 1419 1350 1817 979 1398 1379.50 0.53 0 3084 1470 1433 1382 1345 1294 1408 1320 202 419 500 830 1 1 40395863 572 23.20 1.01 12 0.12 61.00 1407.00 3995 20241022 -64.58 1161 20241227 21.88 1643 -13.88 20250326 1170 20.94 20250305 3995 -64.58 20241022 1161 21.88 20241227 0.00 Y 032860 500 201 억 213271 N N 0 N 00 N