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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
039740/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2805,160,2,6.05,98219385,35447,401.76,2715,2830,2660,3435,1855,2645,2770.88,0.50,0,329,2721,2682,2621,2582,2521,2702,2602,40,790,500,1850,5,1,8018397,225,6.25,0.45,12,0.44,449.00,6190.00,3705,20240412,-24.29,2235,20241206,25.50,2855,-1.75,20250325,2390,17.36,20250102,3705,-24.29,20240412,2235,25.50,20241206,0.08,Y,039740,500,40 억,,40178,N,N,0,N,00,N
20250401,150421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2805,160,2,6.05,91978580,33230,376.63,2715,2830,2660,3435,1855,2645,2767.94,0.50,0,250,2721,2682,2621,2582,2521,2702,2602,40,790,500,1850,5,1,8018397,225,6.25,0.45,12,0.41,449.00,6190.00,3705,20240412,-24.29,2235,20241206,25.50,2855,-1.75,20250325,2390,17.36,20250102,3705,-24.29,20240412,2235,25.50,20241206,0.08,Y,039740,500,40 억,,40178,N,N,0,N,00,N
20250401,140420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2800,155,2,5.86,68480810,24869,281.87,2715,2805,2660,3435,1855,2645,2753.66,0.50,0,-211,2721,2682,2621,2582,2521,2702,2602,40,790,500,1850,5,1,8018397,225,6.24,0.45,12,0.31,449.00,6190.00,3705,20240412,-24.43,2235,20241206,25.28,2855,-1.93,20250325,2390,17.15,20250102,3705,-24.43,20240412,2235,25.28,20241206,0.08,Y,039740,500,40 억,,40178,N,N,0,N,00,N
20250401,130421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2805,160,2,6.05,67594850,24552,278.27,2715,2805,2660,3435,1855,2645,2753.13,0.50,0,-304,2721,2682,2621,2582,2521,2702,2602,40,790,500,1850,5,1,8018397,225,6.25,0.45,12,0.31,449.00,6190.00,3705,20240412,-24.29,2235,20241206,25.50,2855,-1.75,20250325,2390,17.36,20250102,3705,-24.29,20240412,2235,25.50,20241206,0.08,Y,039740,500,40 억,,40178,N,N,0,N,00,N
20250401,120421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2805,160,2,6.05,63997490,23262,263.65,2715,2805,2660,3435,1855,2645,2751.16,0.50,0,-307,2721,2682,2621,2582,2521,2702,2602,40,790,500,1850,5,1,8018397,225,6.25,0.45,12,0.29,449.00,6190.00,3705,20240412,-24.29,2235,20241206,25.50,2855,-1.75,20250325,2390,17.36,20250102,3705,-24.29,20240412,2235,25.50,20241206,0.08,Y,039740,500,40 억,,40178,N,N,0,N,00,N
20250401,110419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2770,125,2,4.73,28766805,10609,120.24,2715,2770,2660,3435,1855,2645,2711.55,0.50,0,-457,2721,2682,2621,2582,2521,2702,2602,40,790,500,1850,5,1,8018397,222,6.17,0.45,12,0.13,449.00,6190.00,3705,20240412,-25.24,2235,20241206,23.94,2855,-2.98,20250325,2390,15.90,20250102,3705,-25.24,20240412,2235,23.94,20241206,0.08,Y,039740,500,40 억,,40178,N,N,0,N,00,N
20250401,100414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2715,70,2,2.65,16425615,6054,68.62,2715,2715,2660,3435,1855,2645,2713.18,0.50,0,-822,2721,2682,2621,2582,2521,2702,2602,40,790,500,1850,5,1,8018397,218,6.05,0.44,12,0.08,449.00,6190.00,3705,20240412,-26.72,2235,20241206,21.48,2855,-4.90,20250325,2390,13.60,20250102,3705,-26.72,20240412,2235,21.48,20241206,0.08,Y,039740,500,40 억,,40178,N,N,0,N,00,N
20250401,090416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2715,70,2,2.65,12478095,4596,52.09,2715,2715,2710,3435,1855,2645,2714.99,0.50,0,-687,2721,2682,2621,2582,2521,2702,2602,40,790,500,1850,5,1,8018397,218,6.05,0.44,12,0.06,449.00,6190.00,3705,20240412,-26.72,2235,20241206,21.48,2855,-4.90,20250325,2390,13.60,20250102,3705,-26.72,20240412,2235,21.48,20241206,0.08,Y,039740,500,40 억,,40178,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 20250401 160420 57 100.00 KOSDAQ 유통 N N N N N 2805 160 2 6.05 98219385 35447 401.76 2715 2830 2660 3435 1855 2645 2770.88 0.50 0 329 2721 2682 2621 2582 2521 2702 2602 40 790 500 1850 5 1 8018397 225 6.25 0.45 12 0.44 449.00 6190.00 3705 20240412 -24.29 2235 20241206 25.50 2855 -1.75 20250325 2390 17.36 20250102 3705 -24.29 20240412 2235 25.50 20241206 0.08 Y 039740 500 40 억 40178 N N 0 N 00 N
3 20250401 150421 57 100.00 KOSDAQ 유통 N N N N N 2805 160 2 6.05 91978580 33230 376.63 2715 2830 2660 3435 1855 2645 2767.94 0.50 0 250 2721 2682 2621 2582 2521 2702 2602 40 790 500 1850 5 1 8018397 225 6.25 0.45 12 0.41 449.00 6190.00 3705 20240412 -24.29 2235 20241206 25.50 2855 -1.75 20250325 2390 17.36 20250102 3705 -24.29 20240412 2235 25.50 20241206 0.08 Y 039740 500 40 억 40178 N N 0 N 00 N
4 20250401 140420 57 100.00 KOSDAQ 유통 N N N N N 2800 155 2 5.86 68480810 24869 281.87 2715 2805 2660 3435 1855 2645 2753.66 0.50 0 -211 2721 2682 2621 2582 2521 2702 2602 40 790 500 1850 5 1 8018397 225 6.24 0.45 12 0.31 449.00 6190.00 3705 20240412 -24.43 2235 20241206 25.28 2855 -1.93 20250325 2390 17.15 20250102 3705 -24.43 20240412 2235 25.28 20241206 0.08 Y 039740 500 40 억 40178 N N 0 N 00 N
5 20250401 130421 57 100.00 KOSDAQ 유통 N N N N N 2805 160 2 6.05 67594850 24552 278.27 2715 2805 2660 3435 1855 2645 2753.13 0.50 0 -304 2721 2682 2621 2582 2521 2702 2602 40 790 500 1850 5 1 8018397 225 6.25 0.45 12 0.31 449.00 6190.00 3705 20240412 -24.29 2235 20241206 25.50 2855 -1.75 20250325 2390 17.36 20250102 3705 -24.29 20240412 2235 25.50 20241206 0.08 Y 039740 500 40 억 40178 N N 0 N 00 N
6 20250401 120421 57 100.00 KOSDAQ 유통 N N N N N 2805 160 2 6.05 63997490 23262 263.65 2715 2805 2660 3435 1855 2645 2751.16 0.50 0 -307 2721 2682 2621 2582 2521 2702 2602 40 790 500 1850 5 1 8018397 225 6.25 0.45 12 0.29 449.00 6190.00 3705 20240412 -24.29 2235 20241206 25.50 2855 -1.75 20250325 2390 17.36 20250102 3705 -24.29 20240412 2235 25.50 20241206 0.08 Y 039740 500 40 억 40178 N N 0 N 00 N
7 20250401 110419 57 100.00 KOSDAQ 유통 N N N N N 2770 125 2 4.73 28766805 10609 120.24 2715 2770 2660 3435 1855 2645 2711.55 0.50 0 -457 2721 2682 2621 2582 2521 2702 2602 40 790 500 1850 5 1 8018397 222 6.17 0.45 12 0.13 449.00 6190.00 3705 20240412 -25.24 2235 20241206 23.94 2855 -2.98 20250325 2390 15.90 20250102 3705 -25.24 20240412 2235 23.94 20241206 0.08 Y 039740 500 40 억 40178 N N 0 N 00 N
8 20250401 100414 57 100.00 KOSDAQ 유통 N N N N N 2715 70 2 2.65 16425615 6054 68.62 2715 2715 2660 3435 1855 2645 2713.18 0.50 0 -822 2721 2682 2621 2582 2521 2702 2602 40 790 500 1850 5 1 8018397 218 6.05 0.44 12 0.08 449.00 6190.00 3705 20240412 -26.72 2235 20241206 21.48 2855 -4.90 20250325 2390 13.60 20250102 3705 -26.72 20240412 2235 21.48 20241206 0.08 Y 039740 500 40 억 40178 N N 0 N 00 N
9 20250401 090416 57 100.00 KOSDAQ 유통 N N N N N 2715 70 2 2.65 12478095 4596 52.09 2715 2715 2710 3435 1855 2645 2714.99 0.50 0 -687 2721 2682 2621 2582 2521 2702 2602 40 790 500 1850 5 1 8018397 218 6.05 0.44 12 0.06 449.00 6190.00 3705 20240412 -26.72 2235 20241206 21.48 2855 -4.90 20250325 2390 13.60 20250102 3705 -26.72 20240412 2235 21.48 20241206 0.08 Y 039740 500 40 억 40178 N N 0 N 00 N