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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,-40,5,-1.38,55939570,19348,68.96,2895,2935,2810,3760,2030,2895,2891.23,0.61,0,-1569,2985,2940,2885,2840,2785,2962,2862,40,865,500,2020,5,1,8018397,229,6.36,0.46,12,0.24,449.00,6190.00,3235,20240429,-11.75,2235,20241206,27.74,3045,-6.24,20250404,2390,19.46,20250102,3120,-8.49,20240430,2235,27.74,20241206,0.00,Y,039740,500,40 억,,48670,N,N,0,N,00,N
20250430,150453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2870,-25,5,-0.86,55112870,19059,67.93,2895,2935,2810,3760,2030,2895,2891.70,0.61,0,-1470,2985,2940,2885,2840,2785,2962,2862,40,865,500,2020,5,1,8018397,230,6.39,0.46,12,0.24,449.00,6190.00,3235,20240429,-11.28,2235,20241206,28.41,3045,-5.75,20250404,2390,20.08,20250102,3120,-8.01,20240430,2235,28.41,20241206,0.00,Y,039740,500,40 억,,48670,N,N,0,N,00,N
20250430,140454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2875,-20,5,-0.69,53930500,18646,66.46,2895,2935,2810,3760,2030,2895,2892.34,0.61,0,-1319,2985,2940,2885,2840,2785,2962,2862,40,865,500,2020,5,1,8018397,231,6.40,0.46,12,0.23,449.00,6190.00,3235,20240429,-11.13,2235,20241206,28.64,3045,-5.58,20250404,2390,20.29,20250102,3120,-7.85,20240430,2235,28.64,20241206,0.00,Y,039740,500,40 억,,48670,N,N,0,N,00,N
20250430,130454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2895,0,3,0.00,48371170,16707,59.55,2895,2935,2810,3760,2030,2895,2895.26,0.61,0,-1167,2985,2940,2885,2840,2785,2962,2862,40,865,500,2020,5,1,8018397,232,6.45,0.47,12,0.21,449.00,6190.00,3235,20240429,-10.51,2235,20241206,29.53,3045,-4.93,20250404,2390,21.13,20250102,3120,-7.21,20240430,2235,29.53,20241206,0.00,Y,039740,500,40 억,,48670,N,N,0,N,00,N
20250430,120456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2910,15,2,0.52,47405105,16373,58.36,2895,2935,2810,3760,2030,2895,2895.32,0.61,0,-1016,2985,2940,2885,2840,2785,2962,2862,40,865,500,2020,5,1,8018397,233,6.48,0.47,12,0.20,449.00,6190.00,3235,20240429,-10.05,2235,20241206,30.20,3045,-4.43,20250404,2390,21.76,20250102,3120,-6.73,20240430,2235,30.20,20241206,0.00,Y,039740,500,40 억,,48670,N,N,0,N,00,N
20250430,110453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2915,20,2,0.69,43268625,14956,53.31,2895,2935,2810,3760,2030,2895,2893.06,0.61,0,-949,2985,2940,2885,2840,2785,2962,2862,40,865,500,2020,5,1,8018397,234,6.49,0.47,12,0.19,449.00,6190.00,3235,20240429,-9.89,2235,20241206,30.43,3045,-4.27,20250404,2390,21.97,20250102,3120,-6.57,20240430,2235,30.43,20241206,0.00,Y,039740,500,40 억,,48670,N,N,0,N,00,N
20250430,100456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2865,-30,5,-1.04,24487855,8505,30.31,2895,2915,2810,3760,2030,2895,2879.23,0.61,0,-275,2985,2940,2885,2840,2785,2962,2862,40,865,500,2020,5,1,8018397,230,6.38,0.46,12,0.11,449.00,6190.00,3235,20240429,-11.44,2235,20241206,28.19,3045,-5.91,20250404,2390,19.87,20250102,3120,-8.17,20240430,2235,28.19,20241206,0.00,Y,039740,500,40 억,,48670,N,N,0,N,00,N
20250430,090455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2900,5,2,0.17,9060095,3145,11.21,2895,2915,2855,3760,2030,2895,2880.79,0.61,0,-580,2985,2940,2885,2840,2785,2962,2862,40,865,500,2020,5,1,8018397,233,6.46,0.47,12,0.04,449.00,6190.00,3235,20240429,-10.36,2235,20241206,29.75,3045,-4.76,20250404,2390,21.34,20250102,3120,-7.05,20240430,2235,29.75,20241206,0.00,Y,039740,500,40 억,,48670,N,N,0,N,00,N
20250429,160449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2895,15,2,0.52,81113895,28057,64.82,2880,2930,2830,3740,2020,2880,2891.04,0.62,0,-1423,2980,2930,2850,2800,2720,2955,2825,40,860,500,2010,5,1,8018397,232,6.45,0.47,12,0.35,449.00,6190.00,3235,20240429,-10.51,2235,20241206,29.53,3045,-4.93,20250404,2390,21.13,20250102,3235,-10.51,20240429,2235,29.53,20241206,0.00,Y,039740,500,40 억,,50080,N,N,0,N,00,N
20250429,150452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2895,15,2,0.52,71741625,24822,57.35,2880,2930,2830,3740,2020,2880,2890.24,0.62,0,-1106,2980,2930,2850,2800,2720,2955,2825,40,860,500,2010,5,1,8018397,232,6.45,0.47,12,0.31,449.00,6190.00,3235,20240429,-10.51,2235,20241206,29.53,3045,-4.93,20250404,2390,21.13,20250102,3235,-10.51,20240429,2235,29.53,20241206,0.00,Y,039740,500,40 억,,50080,N,N,0,N,00,N
20250429,140452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2930,50,2,1.74,60030085,20791,48.03,2880,2930,2830,3740,2020,2880,2887.31,0.62,0,-743,2980,2930,2850,2800,2720,2955,2825,40,860,500,2010,5,1,8018397,235,6.53,0.47,12,0.26,449.00,6190.00,3235,20240429,-9.43,2235,20241206,31.10,3045,-3.78,20250404,2390,22.59,20250102,3235,-9.43,20240429,2235,31.10,20241206,0.00,Y,039740,500,40 억,,50080,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 20250430 160450 57 100.00 KOSDAQ 유통 N N N N N 2855 -40 5 -1.38 55939570 19348 68.96 2895 2935 2810 3760 2030 2895 2891.23 0.61 0 -1569 2985 2940 2885 2840 2785 2962 2862 40 865 500 2020 5 1 8018397 229 6.36 0.46 12 0.24 449.00 6190.00 3235 20240429 -11.75 2235 20241206 27.74 3045 -6.24 20250404 2390 19.46 20250102 3120 -8.49 20240430 2235 27.74 20241206 0.00 Y 039740 500 40 억 48670 N N 0 N 00 N
3 20250430 150453 57 100.00 KOSDAQ 유통 N N N N N 2870 -25 5 -0.86 55112870 19059 67.93 2895 2935 2810 3760 2030 2895 2891.70 0.61 0 -1470 2985 2940 2885 2840 2785 2962 2862 40 865 500 2020 5 1 8018397 230 6.39 0.46 12 0.24 449.00 6190.00 3235 20240429 -11.28 2235 20241206 28.41 3045 -5.75 20250404 2390 20.08 20250102 3120 -8.01 20240430 2235 28.41 20241206 0.00 Y 039740 500 40 억 48670 N N 0 N 00 N
4 20250430 140454 57 100.00 KOSDAQ 유통 N N N N N 2875 -20 5 -0.69 53930500 18646 66.46 2895 2935 2810 3760 2030 2895 2892.34 0.61 0 -1319 2985 2940 2885 2840 2785 2962 2862 40 865 500 2020 5 1 8018397 231 6.40 0.46 12 0.23 449.00 6190.00 3235 20240429 -11.13 2235 20241206 28.64 3045 -5.58 20250404 2390 20.29 20250102 3120 -7.85 20240430 2235 28.64 20241206 0.00 Y 039740 500 40 억 48670 N N 0 N 00 N
5 20250430 130454 57 100.00 KOSDAQ 유통 N N N N N 2895 0 3 0.00 48371170 16707 59.55 2895 2935 2810 3760 2030 2895 2895.26 0.61 0 -1167 2985 2940 2885 2840 2785 2962 2862 40 865 500 2020 5 1 8018397 232 6.45 0.47 12 0.21 449.00 6190.00 3235 20240429 -10.51 2235 20241206 29.53 3045 -4.93 20250404 2390 21.13 20250102 3120 -7.21 20240430 2235 29.53 20241206 0.00 Y 039740 500 40 억 48670 N N 0 N 00 N
6 20250430 120456 57 100.00 KOSDAQ 유통 N N N N N 2910 15 2 0.52 47405105 16373 58.36 2895 2935 2810 3760 2030 2895 2895.32 0.61 0 -1016 2985 2940 2885 2840 2785 2962 2862 40 865 500 2020 5 1 8018397 233 6.48 0.47 12 0.20 449.00 6190.00 3235 20240429 -10.05 2235 20241206 30.20 3045 -4.43 20250404 2390 21.76 20250102 3120 -6.73 20240430 2235 30.20 20241206 0.00 Y 039740 500 40 억 48670 N N 0 N 00 N
7 20250430 110453 57 100.00 KOSDAQ 유통 N N N N N 2915 20 2 0.69 43268625 14956 53.31 2895 2935 2810 3760 2030 2895 2893.06 0.61 0 -949 2985 2940 2885 2840 2785 2962 2862 40 865 500 2020 5 1 8018397 234 6.49 0.47 12 0.19 449.00 6190.00 3235 20240429 -9.89 2235 20241206 30.43 3045 -4.27 20250404 2390 21.97 20250102 3120 -6.57 20240430 2235 30.43 20241206 0.00 Y 039740 500 40 억 48670 N N 0 N 00 N
8 20250430 100456 57 100.00 KOSDAQ 유통 N N N N N 2865 -30 5 -1.04 24487855 8505 30.31 2895 2915 2810 3760 2030 2895 2879.23 0.61 0 -275 2985 2940 2885 2840 2785 2962 2862 40 865 500 2020 5 1 8018397 230 6.38 0.46 12 0.11 449.00 6190.00 3235 20240429 -11.44 2235 20241206 28.19 3045 -5.91 20250404 2390 19.87 20250102 3120 -8.17 20240430 2235 28.19 20241206 0.00 Y 039740 500 40 억 48670 N N 0 N 00 N
9 20250430 090455 57 100.00 KOSDAQ 유통 N N N N N 2900 5 2 0.17 9060095 3145 11.21 2895 2915 2855 3760 2030 2895 2880.79 0.61 0 -580 2985 2940 2885 2840 2785 2962 2862 40 865 500 2020 5 1 8018397 233 6.46 0.47 12 0.04 449.00 6190.00 3235 20240429 -10.36 2235 20241206 29.75 3045 -4.76 20250404 2390 21.34 20250102 3120 -7.05 20240430 2235 29.75 20241206 0.00 Y 039740 500 40 억 48670 N N 0 N 00 N
10 20250429 160449 57 100.00 KOSDAQ 유통 N N N N N 2895 15 2 0.52 81113895 28057 64.82 2880 2930 2830 3740 2020 2880 2891.04 0.62 0 -1423 2980 2930 2850 2800 2720 2955 2825 40 860 500 2010 5 1 8018397 232 6.45 0.47 12 0.35 449.00 6190.00 3235 20240429 -10.51 2235 20241206 29.53 3045 -4.93 20250404 2390 21.13 20250102 3235 -10.51 20240429 2235 29.53 20241206 0.00 Y 039740 500 40 억 50080 N N 0 N 00 N
11 20250429 150452 57 100.00 KOSDAQ 유통 N N N N N 2895 15 2 0.52 71741625 24822 57.35 2880 2930 2830 3740 2020 2880 2890.24 0.62 0 -1106 2980 2930 2850 2800 2720 2955 2825 40 860 500 2010 5 1 8018397 232 6.45 0.47 12 0.31 449.00 6190.00 3235 20240429 -10.51 2235 20241206 29.53 3045 -4.93 20250404 2390 21.13 20250102 3235 -10.51 20240429 2235 29.53 20241206 0.00 Y 039740 500 40 억 50080 N N 0 N 00 N
12 20250429 140452 57 100.00 KOSDAQ 유통 N N N N N 2930 50 2 1.74 60030085 20791 48.03 2880 2930 2830 3740 2020 2880 2887.31 0.62 0 -743 2980 2930 2850 2800 2720 2955 2825 40 860 500 2010 5 1 8018397 235 6.53 0.47 12 0.26 449.00 6190.00 3235 20240429 -9.43 2235 20241206 31.10 3045 -3.78 20250404 2390 22.59 20250102 3235 -9.43 20240429 2235 31.10 20241206 0.00 Y 039740 500 40 억 50080 N N 0 N 00 N