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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
039740/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
20250411,160435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2905,10,2,0.35,57622350,19831,90.34,2895,3045,2850,3760,2030,2895,2905.67,0.65,0,2,3005,2950,2870,2815,2735,2977,2842,40,865,500,2020,5,1,8018397,233,6.47,0.47,12,0.25,449.00,6190.00,3705,20240412,-21.59,2235,20241206,29.98,3045,0.00,20250404,2390,21.55,20250102,3705,-21.59,20240412,2235,29.98,20241206,0.08,Y,039740,500,40 억,,52178,N,N,0,N,00,N
20250411,150438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2925,30,2,1.04,56003455,19275,87.81,2895,3045,2850,3760,2030,2895,2905.50,0.65,0,30,3005,2950,2870,2815,2735,2977,2842,40,865,500,2020,5,1,8018397,235,6.51,0.47,12,0.24,449.00,6190.00,3705,20240412,-21.05,2235,20241206,30.87,3045,0.00,20250404,2390,22.38,20250102,3705,-21.05,20240412,2235,30.87,20241206,0.08,Y,039740,500,40 억,,52178,N,N,0,N,00,N
20250411,140438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2925,30,2,1.04,55605520,19139,87.19,2895,3045,2850,3760,2030,2895,2905.35,0.65,0,-36,3005,2950,2870,2815,2735,2977,2842,40,865,500,2020,5,1,8018397,235,6.51,0.47,12,0.24,449.00,6190.00,3705,20240412,-21.05,2235,20241206,30.87,3045,0.00,20250404,2390,22.38,20250102,3705,-21.05,20240412,2235,30.87,20241206,0.08,Y,039740,500,40 억,,52178,N,N,0,N,00,N
20250411,130438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2930,35,2,1.21,52172600,17967,81.85,2895,3045,2850,3760,2030,2895,2903.80,0.65,0,279,3005,2950,2870,2815,2735,2977,2842,40,865,500,2020,5,1,8018397,235,6.53,0.47,12,0.22,449.00,6190.00,3705,20240412,-20.92,2235,20241206,31.10,3045,0.00,20250404,2390,22.59,20250102,3705,-20.92,20240412,2235,31.10,20241206,0.08,Y,039740,500,40 억,,52178,N,N,0,N,00,N
20250411,120439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2925,30,2,1.04,43595605,15036,68.49,2895,3045,2850,3760,2030,2895,2899.42,0.65,0,324,3005,2950,2870,2815,2735,2977,2842,40,865,500,2020,5,1,8018397,235,6.51,0.47,12,0.19,449.00,6190.00,3705,20240412,-21.05,2235,20241206,30.87,3045,0.00,20250404,2390,22.38,20250102,3705,-21.05,20240412,2235,30.87,20241206,0.08,Y,039740,500,40 억,,52178,N,N,0,N,00,N
20250411,110437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2925,30,2,1.04,32900670,11378,51.83,2895,3045,2850,3760,2030,2895,2891.60,0.65,0,237,3005,2950,2870,2815,2735,2977,2842,40,865,500,2020,5,1,8018397,235,6.51,0.47,12,0.14,449.00,6190.00,3705,20240412,-21.05,2235,20241206,30.87,3045,0.00,20250404,2390,22.38,20250102,3705,-21.05,20240412,2235,30.87,20241206,0.08,Y,039740,500,40 억,,52178,N,N,0,N,00,N
20250411,100438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2875,-20,5,-0.69,17372220,6061,27.61,2895,2895,2850,3760,2030,2895,2866.23,0.65,0,111,3005,2950,2870,2815,2735,2977,2842,40,865,500,2020,5,1,8018397,231,6.40,0.46,12,0.08,449.00,6190.00,3705,20240412,-22.40,2235,20241206,28.64,3045,-5.58,20250404,2390,20.29,20250102,3705,-22.40,20240412,2235,28.64,20241206,0.08,Y,039740,500,40 억,,52178,N,N,0,N,00,N
20250411,090441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2895,0,3,0.00,399510,138,0.63,2895,2895,2895,3760,2030,2895,2895.00,0.65,0,-11,3005,2950,2870,2815,2735,2977,2842,40,865,500,2020,5,1,8018397,232,6.45,0.47,12,0.00,449.00,6190.00,3705,20240412,-21.86,2235,20241206,29.53,3045,-4.93,20250404,2390,21.13,20250102,3705,-21.86,20240412,2235,29.53,20241206,0.08,Y,039740,500,40 억,,52178,N,N,0,N,00,N
20250410,160436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2895,105,2,3.76,62567070,21951,86.03,2790,2925,2790,3625,1955,2790,2850.31,0.65,0,-2755,2943,2866,2823,2746,2703,2845,2725,40,835,500,1950,5,1,8018397,232,6.45,0.47,12,0.27,449.00,6190.00,3705,20240412,-21.86,2235,20241206,29.53,3045,-4.93,20250404,2390,21.13,20250102,3705,-21.86,20240412,2235,29.53,20241206,0.08,Y,039740,500,40 억,,52107,N,N,0,N,00,N
20250410,150437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2895,105,2,3.76,60681105,21299,83.47,2790,2925,2790,3625,1955,2790,2849.01,0.65,0,-2596,2943,2866,2823,2746,2703,2845,2725,40,835,500,1950,5,1,8018397,232,6.45,0.47,12,0.27,449.00,6190.00,3705,20240412,-21.86,2235,20241206,29.53,3045,-4.93,20250404,2390,21.13,20250102,3705,-21.86,20240412,2235,29.53,20241206,0.08,Y,039740,500,40 억,,52107,N,N,0,N,00,N
20250410,140437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2895,105,2,3.76,54765120,19255,75.46,2790,2925,2790,3625,1955,2790,2844.20,0.65,0,-2601,2943,2866,2823,2746,2703,2845,2725,40,835,500,1950,5,1,8018397,232,6.45,0.47,12,0.24,449.00,6190.00,3705,20240412,-21.86,2235,20241206,29.53,3045,-4.93,20250404,2390,21.13,20250102,3705,-21.86,20240412,2235,29.53,20241206,0.08,Y,039740,500,40 억,,52107,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 20250411 160435 57 100.00 KOSDAQ 유통 N N N N N 2905 10 2 0.35 57622350 19831 90.34 2895 3045 2850 3760 2030 2895 2905.67 0.65 0 2 3005 2950 2870 2815 2735 2977 2842 40 865 500 2020 5 1 8018397 233 6.47 0.47 12 0.25 449.00 6190.00 3705 20240412 -21.59 2235 20241206 29.98 3045 0.00 20250404 2390 21.55 20250102 3705 -21.59 20240412 2235 29.98 20241206 0.08 Y 039740 500 40 억 52178 N N 0 N 00 N
3 20250411 150438 57 100.00 KOSDAQ 유통 N N N N N 2925 30 2 1.04 56003455 19275 87.81 2895 3045 2850 3760 2030 2895 2905.50 0.65 0 30 3005 2950 2870 2815 2735 2977 2842 40 865 500 2020 5 1 8018397 235 6.51 0.47 12 0.24 449.00 6190.00 3705 20240412 -21.05 2235 20241206 30.87 3045 0.00 20250404 2390 22.38 20250102 3705 -21.05 20240412 2235 30.87 20241206 0.08 Y 039740 500 40 억 52178 N N 0 N 00 N
4 20250411 140438 57 100.00 KOSDAQ 유통 N N N N N 2925 30 2 1.04 55605520 19139 87.19 2895 3045 2850 3760 2030 2895 2905.35 0.65 0 -36 3005 2950 2870 2815 2735 2977 2842 40 865 500 2020 5 1 8018397 235 6.51 0.47 12 0.24 449.00 6190.00 3705 20240412 -21.05 2235 20241206 30.87 3045 0.00 20250404 2390 22.38 20250102 3705 -21.05 20240412 2235 30.87 20241206 0.08 Y 039740 500 40 억 52178 N N 0 N 00 N
5 20250411 130438 57 100.00 KOSDAQ 유통 N N N N N 2930 35 2 1.21 52172600 17967 81.85 2895 3045 2850 3760 2030 2895 2903.80 0.65 0 279 3005 2950 2870 2815 2735 2977 2842 40 865 500 2020 5 1 8018397 235 6.53 0.47 12 0.22 449.00 6190.00 3705 20240412 -20.92 2235 20241206 31.10 3045 0.00 20250404 2390 22.59 20250102 3705 -20.92 20240412 2235 31.10 20241206 0.08 Y 039740 500 40 억 52178 N N 0 N 00 N
6 20250411 120439 57 100.00 KOSDAQ 유통 N N N N N 2925 30 2 1.04 43595605 15036 68.49 2895 3045 2850 3760 2030 2895 2899.42 0.65 0 324 3005 2950 2870 2815 2735 2977 2842 40 865 500 2020 5 1 8018397 235 6.51 0.47 12 0.19 449.00 6190.00 3705 20240412 -21.05 2235 20241206 30.87 3045 0.00 20250404 2390 22.38 20250102 3705 -21.05 20240412 2235 30.87 20241206 0.08 Y 039740 500 40 억 52178 N N 0 N 00 N
7 20250411 110437 57 100.00 KOSDAQ 유통 N N N N N 2925 30 2 1.04 32900670 11378 51.83 2895 3045 2850 3760 2030 2895 2891.60 0.65 0 237 3005 2950 2870 2815 2735 2977 2842 40 865 500 2020 5 1 8018397 235 6.51 0.47 12 0.14 449.00 6190.00 3705 20240412 -21.05 2235 20241206 30.87 3045 0.00 20250404 2390 22.38 20250102 3705 -21.05 20240412 2235 30.87 20241206 0.08 Y 039740 500 40 억 52178 N N 0 N 00 N
8 20250411 100438 57 100.00 KOSDAQ 유통 N N N N N 2875 -20 5 -0.69 17372220 6061 27.61 2895 2895 2850 3760 2030 2895 2866.23 0.65 0 111 3005 2950 2870 2815 2735 2977 2842 40 865 500 2020 5 1 8018397 231 6.40 0.46 12 0.08 449.00 6190.00 3705 20240412 -22.40 2235 20241206 28.64 3045 -5.58 20250404 2390 20.29 20250102 3705 -22.40 20240412 2235 28.64 20241206 0.08 Y 039740 500 40 억 52178 N N 0 N 00 N
9 20250411 090441 57 100.00 KOSDAQ 유통 N N N N N 2895 0 3 0.00 399510 138 0.63 2895 2895 2895 3760 2030 2895 2895.00 0.65 0 -11 3005 2950 2870 2815 2735 2977 2842 40 865 500 2020 5 1 8018397 232 6.45 0.47 12 0.00 449.00 6190.00 3705 20240412 -21.86 2235 20241206 29.53 3045 -4.93 20250404 2390 21.13 20250102 3705 -21.86 20240412 2235 29.53 20241206 0.08 Y 039740 500 40 억 52178 N N 0 N 00 N
10 20250410 160436 57 100.00 KOSDAQ 유통 N N N N N 2895 105 2 3.76 62567070 21951 86.03 2790 2925 2790 3625 1955 2790 2850.31 0.65 0 -2755 2943 2866 2823 2746 2703 2845 2725 40 835 500 1950 5 1 8018397 232 6.45 0.47 12 0.27 449.00 6190.00 3705 20240412 -21.86 2235 20241206 29.53 3045 -4.93 20250404 2390 21.13 20250102 3705 -21.86 20240412 2235 29.53 20241206 0.08 Y 039740 500 40 억 52107 N N 0 N 00 N
11 20250410 150437 57 100.00 KOSDAQ 유통 N N N N N 2895 105 2 3.76 60681105 21299 83.47 2790 2925 2790 3625 1955 2790 2849.01 0.65 0 -2596 2943 2866 2823 2746 2703 2845 2725 40 835 500 1950 5 1 8018397 232 6.45 0.47 12 0.27 449.00 6190.00 3705 20240412 -21.86 2235 20241206 29.53 3045 -4.93 20250404 2390 21.13 20250102 3705 -21.86 20240412 2235 29.53 20241206 0.08 Y 039740 500 40 억 52107 N N 0 N 00 N
12 20250410 140437 57 100.00 KOSDAQ 유통 N N N N N 2895 105 2 3.76 54765120 19255 75.46 2790 2925 2790 3625 1955 2790 2844.20 0.65 0 -2601 2943 2866 2823 2746 2703 2845 2725 40 835 500 1950 5 1 8018397 232 6.45 0.47 12 0.24 449.00 6190.00 3705 20240412 -21.86 2235 20241206 29.53 3045 -4.93 20250404 2390 21.13 20250102 3705 -21.86 20240412 2235 29.53 20241206 0.08 Y 039740 500 40 억 52107 N N 0 N 00 N