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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2810,55,2,2.00,86072645,31149,41.43,2730,2850,2710,3580,1930,2755,2763.20,0.67,0,1017,2965,2860,2795,2690,2625,2827,2657,40,825,500,1920,5,1,8018397,225,6.26,0.45,12,0.39,449.00,6190.00,3705,20240412,-24.16,2235,20241206,25.73,3045,-7.72,20250404,2390,17.57,20250102,3235,-13.14,20240429,2235,25.73,20241206,0.00,Y,039740,500,40 억,,53773,N,N,0,N,00,N
20250422,150447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2835,80,2,2.90,81048330,29370,39.06,2730,2850,2710,3580,1930,2755,2759.56,0.67,0,1326,2965,2860,2795,2690,2625,2827,2657,40,825,500,1920,5,1,8018397,227,6.31,0.46,12,0.37,449.00,6190.00,3705,20240412,-23.48,2235,20241206,26.85,3045,-6.90,20250404,2390,18.62,20250102,3235,-12.36,20240429,2235,26.85,20241206,0.00,Y,039740,500,40 억,,53773,N,N,0,N,00,N
20250422,140446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2845,90,2,3.27,66817125,24303,32.32,2730,2850,2710,3580,1930,2755,2749.34,0.67,0,776,2965,2860,2795,2690,2625,2827,2657,40,825,500,1920,5,1,8018397,228,6.34,0.46,12,0.30,449.00,6190.00,3705,20240412,-23.21,2235,20241206,27.29,3045,-6.57,20250404,2390,19.04,20250102,3235,-12.06,20240429,2235,27.29,20241206,0.00,Y,039740,500,40 억,,53773,N,N,0,N,00,N
20250422,130445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2770,15,2,0.54,60407260,22015,29.28,2730,2780,2710,3580,1930,2755,2743.91,0.67,0,951,2965,2860,2795,2690,2625,2827,2657,40,825,500,1920,5,1,8018397,222,6.17,0.45,12,0.27,449.00,6190.00,3705,20240412,-25.24,2235,20241206,23.94,3045,-9.03,20250404,2390,15.90,20250102,3235,-14.37,20240429,2235,23.94,20241206,0.00,Y,039740,500,40 억,,53773,N,N,0,N,00,N
20250422,120446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2730,-25,5,-0.91,54472895,19858,26.41,2730,2780,2710,3580,1930,2755,2743.12,0.67,0,982,2965,2860,2795,2690,2625,2827,2657,40,825,500,1920,5,1,8018397,219,6.08,0.44,12,0.25,449.00,6190.00,3705,20240412,-26.32,2235,20241206,22.15,3045,-10.34,20250404,2390,14.23,20250102,3235,-15.61,20240429,2235,22.15,20241206,0.00,Y,039740,500,40 억,,53773,N,N,0,N,00,N
20250422,110446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2745,-10,5,-0.36,37261665,13557,18.03,2730,2775,2720,3580,1930,2755,2748.52,0.67,0,523,2965,2860,2795,2690,2625,2827,2657,40,825,500,1920,5,1,8018397,220,6.11,0.44,12,0.17,449.00,6190.00,3705,20240412,-25.91,2235,20241206,22.82,3045,-9.85,20250404,2390,14.85,20250102,3235,-15.15,20240429,2235,22.82,20241206,0.00,Y,039740,500,40 억,,53773,N,N,0,N,00,N
20250422,100446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2740,-15,5,-0.54,16038405,5854,7.79,2730,2770,2720,3580,1930,2755,2739.73,0.67,0,373,2965,2860,2795,2690,2625,2827,2657,40,825,500,1920,5,1,8018397,220,6.10,0.44,12,0.07,449.00,6190.00,3705,20240412,-26.05,2235,20241206,22.60,3045,-10.02,20250404,2390,14.64,20250102,3235,-15.30,20240429,2235,22.60,20241206,0.00,Y,039740,500,40 억,,53773,N,N,0,N,00,N
20250422,090446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2740,-15,5,-0.54,6953385,2546,3.39,2730,2740,2720,3580,1930,2755,2731.10,0.67,0,-49,2965,2860,2795,2690,2625,2827,2657,40,825,500,1920,5,1,8018397,220,6.10,0.44,12,0.03,449.00,6190.00,3705,20240412,-26.05,2235,20241206,22.60,3045,-10.02,20250404,2390,14.64,20250102,3235,-15.30,20240429,2235,22.60,20241206,0.00,Y,039740,500,40 억,,53773,N,N,0,N,00,N
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
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 20250422 160439 57 100.00 KOSDAQ 유통 N N N N N 2810 55 2 2.00 86072645 31149 41.43 2730 2850 2710 3580 1930 2755 2763.20 0.67 0 1017 2965 2860 2795 2690 2625 2827 2657 40 825 500 1920 5 1 8018397 225 6.26 0.45 12 0.39 449.00 6190.00 3705 20240412 -24.16 2235 20241206 25.73 3045 -7.72 20250404 2390 17.57 20250102 3235 -13.14 20240429 2235 25.73 20241206 0.00 Y 039740 500 40 억 53773 N N 0 N 00 N
3 20250422 150447 57 100.00 KOSDAQ 유통 N N N N N 2835 80 2 2.90 81048330 29370 39.06 2730 2850 2710 3580 1930 2755 2759.56 0.67 0 1326 2965 2860 2795 2690 2625 2827 2657 40 825 500 1920 5 1 8018397 227 6.31 0.46 12 0.37 449.00 6190.00 3705 20240412 -23.48 2235 20241206 26.85 3045 -6.90 20250404 2390 18.62 20250102 3235 -12.36 20240429 2235 26.85 20241206 0.00 Y 039740 500 40 억 53773 N N 0 N 00 N
4 20250422 140446 57 100.00 KOSDAQ 유통 N N N N N 2845 90 2 3.27 66817125 24303 32.32 2730 2850 2710 3580 1930 2755 2749.34 0.67 0 776 2965 2860 2795 2690 2625 2827 2657 40 825 500 1920 5 1 8018397 228 6.34 0.46 12 0.30 449.00 6190.00 3705 20240412 -23.21 2235 20241206 27.29 3045 -6.57 20250404 2390 19.04 20250102 3235 -12.06 20240429 2235 27.29 20241206 0.00 Y 039740 500 40 억 53773 N N 0 N 00 N
5 20250422 130445 57 100.00 KOSDAQ 유통 N N N N N 2770 15 2 0.54 60407260 22015 29.28 2730 2780 2710 3580 1930 2755 2743.91 0.67 0 951 2965 2860 2795 2690 2625 2827 2657 40 825 500 1920 5 1 8018397 222 6.17 0.45 12 0.27 449.00 6190.00 3705 20240412 -25.24 2235 20241206 23.94 3045 -9.03 20250404 2390 15.90 20250102 3235 -14.37 20240429 2235 23.94 20241206 0.00 Y 039740 500 40 억 53773 N N 0 N 00 N
6 20250422 120446 57 100.00 KOSDAQ 유통 N N N N N 2730 -25 5 -0.91 54472895 19858 26.41 2730 2780 2710 3580 1930 2755 2743.12 0.67 0 982 2965 2860 2795 2690 2625 2827 2657 40 825 500 1920 5 1 8018397 219 6.08 0.44 12 0.25 449.00 6190.00 3705 20240412 -26.32 2235 20241206 22.15 3045 -10.34 20250404 2390 14.23 20250102 3235 -15.61 20240429 2235 22.15 20241206 0.00 Y 039740 500 40 억 53773 N N 0 N 00 N
7 20250422 110446 57 100.00 KOSDAQ 유통 N N N N N 2745 -10 5 -0.36 37261665 13557 18.03 2730 2775 2720 3580 1930 2755 2748.52 0.67 0 523 2965 2860 2795 2690 2625 2827 2657 40 825 500 1920 5 1 8018397 220 6.11 0.44 12 0.17 449.00 6190.00 3705 20240412 -25.91 2235 20241206 22.82 3045 -9.85 20250404 2390 14.85 20250102 3235 -15.15 20240429 2235 22.82 20241206 0.00 Y 039740 500 40 억 53773 N N 0 N 00 N
8 20250422 100446 57 100.00 KOSDAQ 유통 N N N N N 2740 -15 5 -0.54 16038405 5854 7.79 2730 2770 2720 3580 1930 2755 2739.73 0.67 0 373 2965 2860 2795 2690 2625 2827 2657 40 825 500 1920 5 1 8018397 220 6.10 0.44 12 0.07 449.00 6190.00 3705 20240412 -26.05 2235 20241206 22.60 3045 -10.02 20250404 2390 14.64 20250102 3235 -15.30 20240429 2235 22.60 20241206 0.00 Y 039740 500 40 억 53773 N N 0 N 00 N
9 20250422 090446 57 100.00 KOSDAQ 유통 N N N N N 2740 -15 5 -0.54 6953385 2546 3.39 2730 2740 2720 3580 1930 2755 2731.10 0.67 0 -49 2965 2860 2795 2690 2625 2827 2657 40 825 500 1920 5 1 8018397 220 6.10 0.44 12 0.03 449.00 6190.00 3705 20240412 -26.05 2235 20241206 22.60 3045 -10.02 20250404 2390 14.64 20250102 3235 -15.30 20240429 2235 22.60 20241206 0.00 Y 039740 500 40 억 53773 N N 0 N 00 N
10 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
11 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
12 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