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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,160437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2755,-75,5,-2.65,209158910,75182,305.89,2900,2900,2730,3675,1985,2830,2782.03,0.65,0,1975,3003,2916,2873,2786,2743,2895,2765,40,845,500,1980,5,1,8018397,221,6.14,0.45,12,0.94,449.00,6190.00,3705,20240412,-25.64,2235,20241206,23.27,3045,-9.52,20250404,2390,15.27,20250102,3235,-14.84,20240429,2235,23.27,20241206,0.00,Y,039740,500,40 억,,52206,N,N,0,N,00,N
20250421,150444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2760,-70,5,-2.47,206763560,74313,302.36,2900,2900,2730,3675,1985,2830,2782.33,0.65,0,2363,3003,2916,2873,2786,2743,2895,2765,40,845,500,1980,5,1,8018397,221,6.15,0.45,12,0.93,449.00,6190.00,3705,20240412,-25.51,2235,20241206,23.49,3045,-9.36,20250404,2390,15.48,20250102,3235,-14.68,20240429,2235,23.49,20241206,0.00,Y,039740,500,40 억,,52206,N,N,0,N,00,N
20250421,140444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2775,-55,5,-1.94,189461705,68058,276.91,2900,2900,2730,3675,1985,2830,2783.83,0.65,0,1538,3003,2916,2873,2786,2743,2895,2765,40,845,500,1980,5,1,8018397,223,6.18,0.45,12,0.85,449.00,6190.00,3705,20240412,-25.10,2235,20241206,24.16,3045,-8.87,20250404,2390,16.11,20250102,3235,-14.22,20240429,2235,24.16,20241206,0.00,Y,039740,500,40 억,,52206,N,N,0,N,00,N
20250421,130445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2760,-70,5,-2.47,182518855,65543,266.67,2900,2900,2730,3675,1985,2830,2784.72,0.65,0,1929,3003,2916,2873,2786,2743,2895,2765,40,845,500,1980,5,1,8018397,221,6.15,0.45,12,0.82,449.00,6190.00,3705,20240412,-25.51,2235,20241206,23.49,3045,-9.36,20250404,2390,15.48,20250102,3235,-14.68,20240429,2235,23.49,20241206,0.00,Y,039740,500,40 억,,52206,N,N,0,N,00,N
20250421,120444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2760,-70,5,-2.47,180123945,64675,263.14,2900,2900,2730,3675,1985,2830,2785.06,0.65,0,2162,3003,2916,2873,2786,2743,2895,2765,40,845,500,1980,5,1,8018397,221,6.15,0.45,12,0.81,449.00,6190.00,3705,20240412,-25.51,2235,20241206,23.49,3045,-9.36,20250404,2390,15.48,20250102,3235,-14.68,20240429,2235,23.49,20241206,0.00,Y,039740,500,40 억,,52206,N,N,0,N,00,N
20250421,110445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2760,-70,5,-2.47,174681930,62702,255.11,2900,2900,2730,3675,1985,2830,2785.91,0.65,0,3060,3003,2916,2873,2786,2743,2895,2765,40,845,500,1980,5,1,8018397,221,6.15,0.45,12,0.78,449.00,6190.00,3705,20240412,-25.51,2235,20241206,23.49,3045,-9.36,20250404,2390,15.48,20250102,3235,-14.68,20240429,2235,23.49,20241206,0.00,Y,039740,500,40 억,,52206,N,N,0,N,00,N
20250421,100441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2820,-10,5,-0.35,27149235,9538,38.81,2900,2900,2815,3675,1985,2830,2846.43,0.65,0,334,3003,2916,2873,2786,2743,2895,2765,40,845,500,1980,5,1,8018397,226,6.28,0.46,12,0.12,449.00,6190.00,3705,20240412,-23.89,2235,20241206,26.17,3045,-7.39,20250404,2390,17.99,20250102,3235,-12.83,20240429,2235,26.17,20241206,0.00,Y,039740,500,40 억,,52206,N,N,0,N,00,N
20250421,090455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2850,20,2,0.71,9332900,3260,13.26,2900,2900,2835,3675,1985,2830,2862.85,0.65,0,-68,3003,2916,2873,2786,2743,2895,2765,40,845,500,1980,5,1,8018397,229,6.35,0.46,12,0.04,449.00,6190.00,3705,20240412,-23.08,2235,20241206,27.52,3045,-6.40,20250404,2390,19.25,20250102,3235,-11.90,20240429,2235,27.52,20241206,0.00,Y,039740,500,40 억,,52206,N,N,0,N,00,N
20250418,160437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2830,-65,5,-2.25,70586445,24564,138.91,2895,2960,2830,3760,2030,2895,2873.57,0.65,0,272,2938,2916,2878,2856,2818,2927,2867,40,865,500,2020,5,1,8018397,227,6.30,0.46,12,0.31,449.00,6190.00,3705,20240412,-23.62,2235,20241206,26.62,3045,-7.06,20250404,2390,18.41,20250102,3235,-12.52,20240429,2235,26.62,20241206,0.00,Y,039740,500,40 억,,52285,N,N,0,N,00,N
20250418,150442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2880,-15,5,-0.52,66586390,23154,130.93,2895,2960,2845,3760,2030,2895,2875.81,0.65,0,1037,2938,2916,2878,2856,2818,2927,2867,40,865,500,2020,5,1,8018397,231,6.41,0.47,12,0.29,449.00,6190.00,3705,20240412,-22.27,2235,20241206,28.86,3045,-5.42,20250404,2390,20.50,20250102,3235,-10.97,20240429,2235,28.86,20241206,0.00,Y,039740,500,40 억,,52285,N,N,0,N,00,N
20250418,140444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2875,-20,5,-0.69,61914340,21524,121.71,2895,2960,2845,3760,2030,2895,2876.53,0.65,0,698,2938,2916,2878,2856,2818,2927,2867,40,865,500,2020,5,1,8018397,231,6.40,0.46,12,0.27,449.00,6190.00,3705,20240412,-22.40,2235,20241206,28.64,3045,-5.58,20250404,2390,20.29,20250102,3235,-11.13,20240429,2235,28.64,20241206,0.00,Y,039740,500,40 억,,52285,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 20250421 160437 57 100.00 KOSDAQ 유통 N N N N N 2755 -75 5 -2.65 209158910 75182 305.89 2900 2900 2730 3675 1985 2830 2782.03 0.65 0 1975 3003 2916 2873 2786 2743 2895 2765 40 845 500 1980 5 1 8018397 221 6.14 0.45 12 0.94 449.00 6190.00 3705 20240412 -25.64 2235 20241206 23.27 3045 -9.52 20250404 2390 15.27 20250102 3235 -14.84 20240429 2235 23.27 20241206 0.00 Y 039740 500 40 억 52206 N N 0 N 00 N
3 20250421 150444 57 100.00 KOSDAQ 유통 N N N N N 2760 -70 5 -2.47 206763560 74313 302.36 2900 2900 2730 3675 1985 2830 2782.33 0.65 0 2363 3003 2916 2873 2786 2743 2895 2765 40 845 500 1980 5 1 8018397 221 6.15 0.45 12 0.93 449.00 6190.00 3705 20240412 -25.51 2235 20241206 23.49 3045 -9.36 20250404 2390 15.48 20250102 3235 -14.68 20240429 2235 23.49 20241206 0.00 Y 039740 500 40 억 52206 N N 0 N 00 N
4 20250421 140444 57 100.00 KOSDAQ 유통 N N N N N 2775 -55 5 -1.94 189461705 68058 276.91 2900 2900 2730 3675 1985 2830 2783.83 0.65 0 1538 3003 2916 2873 2786 2743 2895 2765 40 845 500 1980 5 1 8018397 223 6.18 0.45 12 0.85 449.00 6190.00 3705 20240412 -25.10 2235 20241206 24.16 3045 -8.87 20250404 2390 16.11 20250102 3235 -14.22 20240429 2235 24.16 20241206 0.00 Y 039740 500 40 억 52206 N N 0 N 00 N
5 20250421 130445 57 100.00 KOSDAQ 유통 N N N N N 2760 -70 5 -2.47 182518855 65543 266.67 2900 2900 2730 3675 1985 2830 2784.72 0.65 0 1929 3003 2916 2873 2786 2743 2895 2765 40 845 500 1980 5 1 8018397 221 6.15 0.45 12 0.82 449.00 6190.00 3705 20240412 -25.51 2235 20241206 23.49 3045 -9.36 20250404 2390 15.48 20250102 3235 -14.68 20240429 2235 23.49 20241206 0.00 Y 039740 500 40 억 52206 N N 0 N 00 N
6 20250421 120444 57 100.00 KOSDAQ 유통 N N N N N 2760 -70 5 -2.47 180123945 64675 263.14 2900 2900 2730 3675 1985 2830 2785.06 0.65 0 2162 3003 2916 2873 2786 2743 2895 2765 40 845 500 1980 5 1 8018397 221 6.15 0.45 12 0.81 449.00 6190.00 3705 20240412 -25.51 2235 20241206 23.49 3045 -9.36 20250404 2390 15.48 20250102 3235 -14.68 20240429 2235 23.49 20241206 0.00 Y 039740 500 40 억 52206 N N 0 N 00 N
7 20250421 110445 57 100.00 KOSDAQ 유통 N N N N N 2760 -70 5 -2.47 174681930 62702 255.11 2900 2900 2730 3675 1985 2830 2785.91 0.65 0 3060 3003 2916 2873 2786 2743 2895 2765 40 845 500 1980 5 1 8018397 221 6.15 0.45 12 0.78 449.00 6190.00 3705 20240412 -25.51 2235 20241206 23.49 3045 -9.36 20250404 2390 15.48 20250102 3235 -14.68 20240429 2235 23.49 20241206 0.00 Y 039740 500 40 억 52206 N N 0 N 00 N
8 20250421 100441 57 100.00 KOSDAQ 유통 N N N N N 2820 -10 5 -0.35 27149235 9538 38.81 2900 2900 2815 3675 1985 2830 2846.43 0.65 0 334 3003 2916 2873 2786 2743 2895 2765 40 845 500 1980 5 1 8018397 226 6.28 0.46 12 0.12 449.00 6190.00 3705 20240412 -23.89 2235 20241206 26.17 3045 -7.39 20250404 2390 17.99 20250102 3235 -12.83 20240429 2235 26.17 20241206 0.00 Y 039740 500 40 억 52206 N N 0 N 00 N
9 20250421 090455 57 100.00 KOSDAQ 유통 N N N N N 2850 20 2 0.71 9332900 3260 13.26 2900 2900 2835 3675 1985 2830 2862.85 0.65 0 -68 3003 2916 2873 2786 2743 2895 2765 40 845 500 1980 5 1 8018397 229 6.35 0.46 12 0.04 449.00 6190.00 3705 20240412 -23.08 2235 20241206 27.52 3045 -6.40 20250404 2390 19.25 20250102 3235 -11.90 20240429 2235 27.52 20241206 0.00 Y 039740 500 40 억 52206 N N 0 N 00 N
10 20250418 160437 57 100.00 KOSDAQ 유통 N N N N N 2830 -65 5 -2.25 70586445 24564 138.91 2895 2960 2830 3760 2030 2895 2873.57 0.65 0 272 2938 2916 2878 2856 2818 2927 2867 40 865 500 2020 5 1 8018397 227 6.30 0.46 12 0.31 449.00 6190.00 3705 20240412 -23.62 2235 20241206 26.62 3045 -7.06 20250404 2390 18.41 20250102 3235 -12.52 20240429 2235 26.62 20241206 0.00 Y 039740 500 40 억 52285 N N 0 N 00 N
11 20250418 150442 57 100.00 KOSDAQ 유통 N N N N N 2880 -15 5 -0.52 66586390 23154 130.93 2895 2960 2845 3760 2030 2895 2875.81 0.65 0 1037 2938 2916 2878 2856 2818 2927 2867 40 865 500 2020 5 1 8018397 231 6.41 0.47 12 0.29 449.00 6190.00 3705 20240412 -22.27 2235 20241206 28.86 3045 -5.42 20250404 2390 20.50 20250102 3235 -10.97 20240429 2235 28.86 20241206 0.00 Y 039740 500 40 억 52285 N N 0 N 00 N
12 20250418 140444 57 100.00 KOSDAQ 유통 N N N N N 2875 -20 5 -0.69 61914340 21524 121.71 2895 2960 2845 3760 2030 2895 2876.53 0.65 0 698 2938 2916 2878 2856 2818 2927 2867 40 865 500 2020 5 1 8018397 231 6.40 0.46 12 0.27 449.00 6190.00 3705 20240412 -22.40 2235 20241206 28.64 3045 -5.58 20250404 2390 20.29 20250102 3235 -11.13 20240429 2235 28.64 20241206 0.00 Y 039740 500 40 억 52285 N N 0 N 00 N