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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
039420/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
20250404,160425,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2475,45,2,1.85,45164685,18401,33.97,2405,2485,2405,3155,1705,2430,2454.47,3.56,0,6010,2526,2477,2421,2372,2316,2502,2397,121,725,500,1790,5,1,24154730,598,6.97,0.90,12,0.08,355.00,2759.00,2940,20241224,-15.82,2350,20241210,5.32,2665,-7.13,20250106,2365,4.65,20250403,2940,-15.82,20241224,2350,5.32,20241210,1.02,Y,039420,500,120 억,,860734,N,N,0,N,00,N
20250404,150429,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2480,50,2,2.06,44115520,17977,33.19,2405,2485,2405,3155,1705,2430,2454.00,3.56,0,5886,2526,2477,2421,2372,2316,2502,2397,121,725,500,1790,5,1,24154730,599,6.99,0.90,12,0.07,355.00,2759.00,2940,20241224,-15.65,2350,20241210,5.53,2665,-6.94,20250106,2365,4.86,20250403,2940,-15.65,20241224,2350,5.53,20241210,1.02,Y,039420,500,120 억,,860734,N,N,0,N,00,N
20250404,140430,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2455,25,2,1.03,38148515,15560,28.73,2405,2470,2405,3155,1705,2430,2451.70,3.56,0,4172,2526,2477,2421,2372,2316,2502,2397,121,725,500,1790,5,1,24154730,593,6.92,0.89,12,0.06,355.00,2759.00,2940,20241224,-16.50,2350,20241210,4.47,2665,-7.88,20250106,2365,3.81,20250403,2940,-16.50,20241224,2350,4.47,20241210,1.02,Y,039420,500,120 억,,860734,N,N,0,N,00,N
20250404,130430,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2465,35,2,1.44,35847645,14625,27.00,2405,2470,2405,3155,1705,2430,2451.12,3.56,0,4102,2526,2477,2421,2372,2316,2502,2397,121,725,500,1790,5,1,24154730,595,6.94,0.89,12,0.06,355.00,2759.00,2940,20241224,-16.16,2350,20241210,4.89,2665,-7.50,20250106,2365,4.23,20250403,2940,-16.16,20241224,2350,4.89,20241210,1.02,Y,039420,500,120 억,,860734,N,N,0,N,00,N
20250404,120425,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2465,35,2,1.44,27848530,11379,21.01,2405,2465,2405,3155,1705,2430,2447.36,3.56,0,5392,2526,2477,2421,2372,2316,2502,2397,121,725,500,1790,5,1,24154730,595,6.94,0.89,12,0.05,355.00,2759.00,2940,20241224,-16.16,2350,20241210,4.89,2665,-7.50,20250106,2365,4.23,20250403,2940,-16.16,20241224,2350,4.89,20241210,1.02,Y,039420,500,120 억,,860734,N,N,0,N,00,N
20250404,110428,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2450,20,2,0.82,13490515,5518,10.19,2405,2460,2405,3155,1705,2430,2444.82,3.56,0,2197,2526,2477,2421,2372,2316,2502,2397,121,725,500,1790,5,1,24154730,592,6.90,0.89,12,0.02,355.00,2759.00,2940,20241224,-16.67,2350,20241210,4.26,2665,-8.07,20250106,2365,3.59,20250403,2940,-16.67,20241224,2350,4.26,20241210,1.02,Y,039420,500,120 억,,860734,N,N,0,N,00,N
20250404,100427,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2460,30,2,1.23,7676660,3145,5.81,2405,2460,2405,3155,1705,2430,2440.91,3.56,0,1725,2526,2477,2421,2372,2316,2502,2397,121,725,500,1790,5,1,24154730,594,6.93,0.89,12,0.01,355.00,2759.00,2940,20241224,-16.33,2350,20241210,4.68,2665,-7.69,20250106,2365,4.02,20250403,2940,-16.33,20241224,2350,4.68,20241210,1.02,Y,039420,500,120 억,,860734,N,N,0,N,00,N
20250404,090429,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2405,-25,5,-1.03,815295,339,0.63,2405,2405,2405,3155,1705,2430,2405.00,3.56,0,0,2526,2477,2421,2372,2316,2502,2397,121,725,500,1790,5,1,24154730,581,6.77,0.87,12,0.00,355.00,2759.00,2940,20241224,-18.20,2350,20241210,2.34,2665,-9.76,20250106,2365,1.69,20250403,2940,-18.20,20241224,2350,2.34,20241210,1.02,Y,039420,500,120 억,,860734,N,N,0,N,00,N
20250403,160421,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2430,-30,5,-1.22,130625520,54167,125.77,2365,2470,2365,3195,1725,2460,2411.26,3.60,0,-9308,2506,2482,2466,2442,2426,2475,2435,121,735,500,1820,5,1,24154730,587,6.85,0.88,12,0.22,355.00,2759.00,2940,20241224,-17.35,2350,20241210,3.40,2665,-8.82,20250106,2365,2.75,20250403,2940,-17.35,20241224,2350,3.40,20241210,1.02,Y,039420,500,120 억,,870042,N,N,0,N,00,N
20250403,150425,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2435,-25,5,-1.02,120097670,49856,115.76,2365,2470,2365,3195,1725,2460,2408.89,3.60,0,-7410,2506,2482,2466,2442,2426,2475,2435,121,735,500,1820,5,1,24154730,588,6.86,0.88,12,0.21,355.00,2759.00,2940,20241224,-17.18,2350,20241210,3.62,2665,-8.63,20250106,2365,2.96,20250403,2940,-17.18,20241224,2350,3.62,20241210,1.02,Y,039420,500,120 억,,870042,N,N,0,N,00,N
20250403,140424,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2435,-25,5,-1.02,113486350,47136,109.44,2365,2470,2365,3195,1725,2460,2407.64,3.60,0,-7744,2506,2482,2466,2442,2426,2475,2435,121,735,500,1820,5,1,24154730,588,6.86,0.88,12,0.20,355.00,2759.00,2940,20241224,-17.18,2350,20241210,3.62,2665,-8.63,20250106,2365,2.96,20250403,2940,-17.18,20241224,2350,3.62,20241210,1.02,Y,039420,500,120 억,,870042,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 20250404 160425 57 100.00 KOSDAQ 통신 N N N N N 2475 45 2 1.85 45164685 18401 33.97 2405 2485 2405 3155 1705 2430 2454.47 3.56 0 6010 2526 2477 2421 2372 2316 2502 2397 121 725 500 1790 5 1 24154730 598 6.97 0.90 12 0.08 355.00 2759.00 2940 20241224 -15.82 2350 20241210 5.32 2665 -7.13 20250106 2365 4.65 20250403 2940 -15.82 20241224 2350 5.32 20241210 1.02 Y 039420 500 120 억 860734 N N 0 N 00 N
3 20250404 150429 57 100.00 KOSDAQ 통신 N N N N N 2480 50 2 2.06 44115520 17977 33.19 2405 2485 2405 3155 1705 2430 2454.00 3.56 0 5886 2526 2477 2421 2372 2316 2502 2397 121 725 500 1790 5 1 24154730 599 6.99 0.90 12 0.07 355.00 2759.00 2940 20241224 -15.65 2350 20241210 5.53 2665 -6.94 20250106 2365 4.86 20250403 2940 -15.65 20241224 2350 5.53 20241210 1.02 Y 039420 500 120 억 860734 N N 0 N 00 N
4 20250404 140430 57 100.00 KOSDAQ 통신 N N N N N 2455 25 2 1.03 38148515 15560 28.73 2405 2470 2405 3155 1705 2430 2451.70 3.56 0 4172 2526 2477 2421 2372 2316 2502 2397 121 725 500 1790 5 1 24154730 593 6.92 0.89 12 0.06 355.00 2759.00 2940 20241224 -16.50 2350 20241210 4.47 2665 -7.88 20250106 2365 3.81 20250403 2940 -16.50 20241224 2350 4.47 20241210 1.02 Y 039420 500 120 억 860734 N N 0 N 00 N
5 20250404 130430 57 100.00 KOSDAQ 통신 N N N N N 2465 35 2 1.44 35847645 14625 27.00 2405 2470 2405 3155 1705 2430 2451.12 3.56 0 4102 2526 2477 2421 2372 2316 2502 2397 121 725 500 1790 5 1 24154730 595 6.94 0.89 12 0.06 355.00 2759.00 2940 20241224 -16.16 2350 20241210 4.89 2665 -7.50 20250106 2365 4.23 20250403 2940 -16.16 20241224 2350 4.89 20241210 1.02 Y 039420 500 120 억 860734 N N 0 N 00 N
6 20250404 120425 57 100.00 KOSDAQ 통신 N N N N N 2465 35 2 1.44 27848530 11379 21.01 2405 2465 2405 3155 1705 2430 2447.36 3.56 0 5392 2526 2477 2421 2372 2316 2502 2397 121 725 500 1790 5 1 24154730 595 6.94 0.89 12 0.05 355.00 2759.00 2940 20241224 -16.16 2350 20241210 4.89 2665 -7.50 20250106 2365 4.23 20250403 2940 -16.16 20241224 2350 4.89 20241210 1.02 Y 039420 500 120 억 860734 N N 0 N 00 N
7 20250404 110428 57 100.00 KOSDAQ 통신 N N N N N 2450 20 2 0.82 13490515 5518 10.19 2405 2460 2405 3155 1705 2430 2444.82 3.56 0 2197 2526 2477 2421 2372 2316 2502 2397 121 725 500 1790 5 1 24154730 592 6.90 0.89 12 0.02 355.00 2759.00 2940 20241224 -16.67 2350 20241210 4.26 2665 -8.07 20250106 2365 3.59 20250403 2940 -16.67 20241224 2350 4.26 20241210 1.02 Y 039420 500 120 억 860734 N N 0 N 00 N
8 20250404 100427 57 100.00 KOSDAQ 통신 N N N N N 2460 30 2 1.23 7676660 3145 5.81 2405 2460 2405 3155 1705 2430 2440.91 3.56 0 1725 2526 2477 2421 2372 2316 2502 2397 121 725 500 1790 5 1 24154730 594 6.93 0.89 12 0.01 355.00 2759.00 2940 20241224 -16.33 2350 20241210 4.68 2665 -7.69 20250106 2365 4.02 20250403 2940 -16.33 20241224 2350 4.68 20241210 1.02 Y 039420 500 120 억 860734 N N 0 N 00 N
9 20250404 090429 57 100.00 KOSDAQ 통신 N N N N N 2405 -25 5 -1.03 815295 339 0.63 2405 2405 2405 3155 1705 2430 2405.00 3.56 0 0 2526 2477 2421 2372 2316 2502 2397 121 725 500 1790 5 1 24154730 581 6.77 0.87 12 0.00 355.00 2759.00 2940 20241224 -18.20 2350 20241210 2.34 2665 -9.76 20250106 2365 1.69 20250403 2940 -18.20 20241224 2350 2.34 20241210 1.02 Y 039420 500 120 억 860734 N N 0 N 00 N
10 20250403 160421 57 100.00 KOSDAQ 통신 N N N N N 2430 -30 5 -1.22 130625520 54167 125.77 2365 2470 2365 3195 1725 2460 2411.26 3.60 0 -9308 2506 2482 2466 2442 2426 2475 2435 121 735 500 1820 5 1 24154730 587 6.85 0.88 12 0.22 355.00 2759.00 2940 20241224 -17.35 2350 20241210 3.40 2665 -8.82 20250106 2365 2.75 20250403 2940 -17.35 20241224 2350 3.40 20241210 1.02 Y 039420 500 120 억 870042 N N 0 N 00 N
11 20250403 150425 57 100.00 KOSDAQ 통신 N N N N N 2435 -25 5 -1.02 120097670 49856 115.76 2365 2470 2365 3195 1725 2460 2408.89 3.60 0 -7410 2506 2482 2466 2442 2426 2475 2435 121 735 500 1820 5 1 24154730 588 6.86 0.88 12 0.21 355.00 2759.00 2940 20241224 -17.18 2350 20241210 3.62 2665 -8.63 20250106 2365 2.96 20250403 2940 -17.18 20241224 2350 3.62 20241210 1.02 Y 039420 500 120 억 870042 N N 0 N 00 N
12 20250403 140424 57 100.00 KOSDAQ 통신 N N N N N 2435 -25 5 -1.02 113486350 47136 109.44 2365 2470 2365 3195 1725 2460 2407.64 3.60 0 -7744 2506 2482 2466 2442 2426 2475 2435 121 735 500 1820 5 1 24154730 588 6.86 0.88 12 0.20 355.00 2759.00 2940 20241224 -17.18 2350 20241210 3.62 2665 -8.63 20250106 2365 2.96 20250403 2940 -17.18 20241224 2350 3.62 20241210 1.02 Y 039420 500 120 억 870042 N N 0 N 00 N