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
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
20250414,160402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3565,130,2,3.78,1225197177,346270,40.21,3455,3605,3440,4465,2405,3435,3537.85,2.67,0,82093,3605,3520,3415,3330,3225,3562,3372,91,1030,500,2190,5,1,18193230,649,3.07,0.24,12,1.90,1162.00,14920.00,6840,20240614,-47.88,2915,20241210,22.30,4670,-23.66,20250221,3170,12.46,20250409,6840,-47.88,20240614,2915,22.30,20241210,3.26,Y,032940,500,90 억,,485618,N,N,4973,N,00,N
20250414,150405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3560,125,2,3.64,1134615952,320791,37.25,3455,3605,3440,4465,2405,3435,3536.93,2.67,0,77326,3605,3520,3415,3330,3225,3562,3372,91,1030,500,2190,5,1,18193230,648,3.06,0.24,12,1.76,1162.00,14920.00,6840,20240614,-47.95,2915,20241210,22.13,4670,-23.77,20250221,3170,12.30,20250409,6840,-47.95,20240614,2915,22.13,20241210,3.26,Y,032940,500,90 억,,485618,N,N,23422,N,00,N
20250414,140404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3565,130,2,3.78,1008424601,285341,33.14,3455,3605,3440,4465,2405,3435,3534.10,2.67,0,63509,3605,3520,3415,3330,3225,3562,3372,91,1030,500,2190,5,1,18193230,649,3.07,0.24,12,1.57,1162.00,14920.00,6840,20240614,-47.88,2915,20241210,22.30,4670,-23.66,20250221,3170,12.46,20250409,6840,-47.88,20240614,2915,22.30,20241210,3.26,Y,032940,500,90 억,,485618,N,N,23422,N,00,N
20250414,130404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3565,130,2,3.78,827133734,234229,27.20,3455,3605,3440,4465,2405,3435,3531.30,2.67,0,52334,3605,3520,3415,3330,3225,3562,3372,91,1030,500,2190,5,1,18193230,649,3.07,0.24,12,1.29,1162.00,14920.00,6840,20240614,-47.88,2915,20241210,22.30,4670,-23.66,20250221,3170,12.46,20250409,6840,-47.88,20240614,2915,22.30,20241210,3.26,Y,032940,500,90 억,,485618,N,N,23422,N,00,N
20250414,120405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3540,105,2,3.06,558629724,159089,18.47,3455,3575,3440,4465,2405,3435,3511.43,2.67,0,39729,3605,3520,3415,3330,3225,3562,3372,91,1030,500,2190,5,1,18193230,644,3.05,0.24,12,0.87,1162.00,14920.00,6840,20240614,-48.25,2915,20241210,21.44,4670,-24.20,20250221,3170,11.67,20250409,6840,-48.25,20240614,2915,21.44,20241210,3.26,Y,032940,500,90 억,,485618,N,N,23422,N,00,N
20250414,110403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3500,65,2,1.89,438951439,125227,14.54,3455,3550,3440,4465,2405,3435,3505.25,2.67,0,26945,3605,3520,3415,3330,3225,3562,3372,91,1030,500,2190,5,1,18193230,637,3.01,0.23,12,0.69,1162.00,14920.00,6840,20240614,-48.83,2915,20241210,20.07,4670,-25.05,20250221,3170,10.41,20250409,6840,-48.83,20240614,2915,20.07,20241210,3.26,Y,032940,500,90 억,,485618,N,N,23422,N,00,N
20250414,100405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3535,100,2,2.91,332691749,95060,11.04,3455,3550,3440,4465,2405,3435,3499.81,2.67,0,20553,3605,3520,3415,3330,3225,3562,3372,91,1030,500,2190,5,1,18193230,643,3.04,0.24,12,0.52,1162.00,14920.00,6840,20240614,-48.32,2915,20241210,21.27,4670,-24.30,20250221,3170,11.51,20250409,6840,-48.32,20240614,2915,21.27,20241210,3.26,Y,032940,500,90 억,,485618,N,N,23422,N,00,N
20250414,090405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3440,5,2,0.15,33447475,9694,1.13,3455,3470,3440,4465,2405,3435,3450.33,2.67,0,-1124,3605,3520,3415,3330,3225,3562,3372,91,1030,500,2190,5,1,18193230,626,2.96,0.23,12,0.05,1162.00,14920.00,6840,20240614,-49.71,2915,20241210,18.01,4670,-26.34,20250221,3170,8.52,20250409,6840,-49.71,20240614,2915,18.01,20241210,3.26,Y,032940,500,90 억,,485618,N,N,23422,N,00,N
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
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 유통 N N N N N 3565 130 2 3.78 1225197177 346270 40.21 3455 3605 3440 4465 2405 3435 3537.85 2.67 0 82093 3605 3520 3415 3330 3225 3562 3372 91 1030 500 2190 5 1 18193230 649 3.07 0.24 12 1.90 1162.00 14920.00 6840 20240614 -47.88 2915 20241210 22.30 4670 -23.66 20250221 3170 12.46 20250409 6840 -47.88 20240614 2915 22.30 20241210 3.26 Y 032940 500 90 억 485618 N N 4973 N 00 N
3 20250414 150405 57 100.00 KOSDAQ 유통 N N N N N 3560 125 2 3.64 1134615952 320791 37.25 3455 3605 3440 4465 2405 3435 3536.93 2.67 0 77326 3605 3520 3415 3330 3225 3562 3372 91 1030 500 2190 5 1 18193230 648 3.06 0.24 12 1.76 1162.00 14920.00 6840 20240614 -47.95 2915 20241210 22.13 4670 -23.77 20250221 3170 12.30 20250409 6840 -47.95 20240614 2915 22.13 20241210 3.26 Y 032940 500 90 억 485618 N N 23422 N 00 N
4 20250414 140404 57 100.00 KOSDAQ 유통 N N N N N 3565 130 2 3.78 1008424601 285341 33.14 3455 3605 3440 4465 2405 3435 3534.10 2.67 0 63509 3605 3520 3415 3330 3225 3562 3372 91 1030 500 2190 5 1 18193230 649 3.07 0.24 12 1.57 1162.00 14920.00 6840 20240614 -47.88 2915 20241210 22.30 4670 -23.66 20250221 3170 12.46 20250409 6840 -47.88 20240614 2915 22.30 20241210 3.26 Y 032940 500 90 억 485618 N N 23422 N 00 N
5 20250414 130404 57 100.00 KOSDAQ 유통 N N N N N 3565 130 2 3.78 827133734 234229 27.20 3455 3605 3440 4465 2405 3435 3531.30 2.67 0 52334 3605 3520 3415 3330 3225 3562 3372 91 1030 500 2190 5 1 18193230 649 3.07 0.24 12 1.29 1162.00 14920.00 6840 20240614 -47.88 2915 20241210 22.30 4670 -23.66 20250221 3170 12.46 20250409 6840 -47.88 20240614 2915 22.30 20241210 3.26 Y 032940 500 90 억 485618 N N 23422 N 00 N
6 20250414 120405 57 100.00 KOSDAQ 유통 N N N N N 3540 105 2 3.06 558629724 159089 18.47 3455 3575 3440 4465 2405 3435 3511.43 2.67 0 39729 3605 3520 3415 3330 3225 3562 3372 91 1030 500 2190 5 1 18193230 644 3.05 0.24 12 0.87 1162.00 14920.00 6840 20240614 -48.25 2915 20241210 21.44 4670 -24.20 20250221 3170 11.67 20250409 6840 -48.25 20240614 2915 21.44 20241210 3.26 Y 032940 500 90 억 485618 N N 23422 N 00 N
7 20250414 110403 57 100.00 KOSDAQ 유통 N N N N N 3500 65 2 1.89 438951439 125227 14.54 3455 3550 3440 4465 2405 3435 3505.25 2.67 0 26945 3605 3520 3415 3330 3225 3562 3372 91 1030 500 2190 5 1 18193230 637 3.01 0.23 12 0.69 1162.00 14920.00 6840 20240614 -48.83 2915 20241210 20.07 4670 -25.05 20250221 3170 10.41 20250409 6840 -48.83 20240614 2915 20.07 20241210 3.26 Y 032940 500 90 억 485618 N N 23422 N 00 N
8 20250414 100405 57 100.00 KOSDAQ 유통 N N N N N 3535 100 2 2.91 332691749 95060 11.04 3455 3550 3440 4465 2405 3435 3499.81 2.67 0 20553 3605 3520 3415 3330 3225 3562 3372 91 1030 500 2190 5 1 18193230 643 3.04 0.24 12 0.52 1162.00 14920.00 6840 20240614 -48.32 2915 20241210 21.27 4670 -24.30 20250221 3170 11.51 20250409 6840 -48.32 20240614 2915 21.27 20241210 3.26 Y 032940 500 90 억 485618 N N 23422 N 00 N
9 20250414 090405 57 100.00 KOSDAQ 유통 N N N N N 3440 5 2 0.15 33447475 9694 1.13 3455 3470 3440 4465 2405 3435 3450.33 2.67 0 -1124 3605 3520 3415 3330 3225 3562 3372 91 1030 500 2190 5 1 18193230 626 2.96 0.23 12 0.05 1162.00 14920.00 6840 20240614 -49.71 2915 20241210 18.01 4670 -26.34 20250221 3170 8.52 20250409 6840 -49.71 20240614 2915 18.01 20241210 3.26 Y 032940 500 90 억 485618 N N 23422 N 00 N
10 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
11 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
12 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