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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160435,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2505,30,2,1.21,29583395,11879,80.03,2465,2510,2460,3215,1735,2475,2490.39,3.76,0,960,2535,2505,2470,2440,2405,2520,2455,121,740,500,1830,5,1,24154730,605,7.06,0.91,12,0.05,355.00,2759.00,2940,20241224,-14.80,2350,20241210,6.60,2665,-6.00,20250106,2365,5.92,20250403,2940,-14.80,20241224,2350,6.60,20241210,0.96,Y,039420,500,120 억,,907886,N,N,0,N,00,N
20250414,150438,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2495,20,2,0.81,27638085,11099,74.78,2465,2510,2460,3215,1735,2475,2490.14,3.76,0,798,2535,2505,2470,2440,2405,2520,2455,121,740,500,1830,5,1,24154730,603,7.03,0.90,12,0.05,355.00,2759.00,2940,20241224,-15.14,2350,20241210,6.17,2665,-6.38,20250106,2365,5.50,20250403,2940,-15.14,20241224,2350,6.17,20241210,0.96,Y,039420,500,120 억,,907886,N,N,0,N,00,N
20250414,140437,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2500,25,2,1.01,21895425,8802,59.30,2465,2500,2460,3215,1735,2475,2487.55,3.76,0,586,2535,2505,2470,2440,2405,2520,2455,121,740,500,1830,5,1,24154730,604,7.04,0.91,12,0.04,355.00,2759.00,2940,20241224,-14.97,2350,20241210,6.38,2665,-6.19,20250106,2365,5.71,20250403,2940,-14.97,20241224,2350,6.38,20241210,0.96,Y,039420,500,120 억,,907886,N,N,0,N,00,N
20250414,130437,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2500,25,2,1.01,21093705,8481,57.14,2465,2500,2460,3215,1735,2475,2487.17,3.76,0,514,2535,2505,2470,2440,2405,2520,2455,121,740,500,1830,5,1,24154730,604,7.04,0.91,12,0.04,355.00,2759.00,2940,20241224,-14.97,2350,20241210,6.38,2665,-6.19,20250106,2365,5.71,20250403,2940,-14.97,20241224,2350,6.38,20241210,0.96,Y,039420,500,120 억,,907886,N,N,0,N,00,N
20250414,120438,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2495,20,2,0.81,12731335,5134,34.59,2465,2500,2460,3215,1735,2475,2479.81,3.76,0,393,2535,2505,2470,2440,2405,2520,2455,121,740,500,1830,5,1,24154730,603,7.03,0.90,12,0.02,355.00,2759.00,2940,20241224,-15.14,2350,20241210,6.17,2665,-6.38,20250106,2365,5.50,20250403,2940,-15.14,20241224,2350,6.17,20241210,0.96,Y,039420,500,120 억,,907886,N,N,0,N,00,N
20250414,110436,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2490,15,2,0.61,9736875,3928,26.46,2465,2495,2460,3215,1735,2475,2478.84,3.76,0,260,2535,2505,2470,2440,2405,2520,2455,121,740,500,1830,5,1,24154730,601,7.01,0.90,12,0.02,355.00,2759.00,2940,20241224,-15.31,2350,20241210,5.96,2665,-6.57,20250106,2365,5.29,20250403,2940,-15.31,20241224,2350,5.96,20241210,0.96,Y,039420,500,120 억,,907886,N,N,0,N,00,N
20250414,100437,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2485,10,2,0.40,6135345,2478,16.69,2465,2495,2460,3215,1735,2475,2475.93,3.76,0,2,2535,2505,2470,2440,2405,2520,2455,121,740,500,1830,5,1,24154730,600,7.00,0.90,12,0.01,355.00,2759.00,2940,20241224,-15.48,2350,20241210,5.74,2665,-6.75,20250106,2365,5.07,20250403,2940,-15.48,20241224,2350,5.74,20241210,0.96,Y,039420,500,120 억,,907886,N,N,0,N,00,N
20250414,090438,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2475,0,3,0.00,1086170,441,2.97,2465,2475,2460,3215,1735,2475,2462.97,3.76,0,0,2535,2505,2470,2440,2405,2520,2455,121,740,500,1830,5,1,24154730,598,6.97,0.90,12,0.00,355.00,2759.00,2940,20241224,-15.82,2350,20241210,5.32,2665,-7.13,20250106,2365,4.65,20250403,2940,-15.82,20241224,2350,5.32,20241210,0.96,Y,039420,500,120 억,,907886,N,N,0,N,00,N
20250411,160433,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2475,0,3,0.00,36551010,14842,87.31,2455,2500,2435,3215,1735,2475,2462.67,3.75,0,2190,2518,2496,2468,2446,2418,2507,2457,121,740,500,1830,5,1,24154730,598,6.97,0.90,12,0.06,355.00,2759.00,2940,20241224,-15.82,2350,20241210,5.32,2665,-7.13,20250106,2365,4.65,20250403,2940,-15.82,20241224,2350,5.32,20241210,0.96,Y,039420,500,120 억,,905683,N,N,0,N,00,N
20250411,150436,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2465,-10,5,-0.40,35944945,14597,85.87,2455,2500,2435,3215,1735,2475,2462.49,3.75,0,2112,2518,2496,2468,2446,2418,2507,2457,121,740,500,1830,5,1,24154730,595,6.94,0.89,12,0.06,355.00,2759.00,2940,20241224,-16.16,2350,20241210,4.89,2665,-7.50,20250106,2365,4.23,20250403,2940,-16.16,20241224,2350,4.89,20241210,0.96,Y,039420,500,120 억,,905683,N,N,0,N,00,N
20250411,140436,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2460,-15,5,-0.61,24715980,10078,59.29,2455,2475,2435,3215,1735,2475,2452.47,3.75,0,2461,2518,2496,2468,2446,2418,2507,2457,121,740,500,1830,5,1,24154730,594,6.93,0.89,12,0.04,355.00,2759.00,2940,20241224,-16.33,2350,20241210,4.68,2665,-7.69,20250106,2365,4.02,20250403,2940,-16.33,20241224,2350,4.68,20241210,0.96,Y,039420,500,120 억,,905683,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 20250414 160435 57 100.00 KOSDAQ 통신 N N N N N 2505 30 2 1.21 29583395 11879 80.03 2465 2510 2460 3215 1735 2475 2490.39 3.76 0 960 2535 2505 2470 2440 2405 2520 2455 121 740 500 1830 5 1 24154730 605 7.06 0.91 12 0.05 355.00 2759.00 2940 20241224 -14.80 2350 20241210 6.60 2665 -6.00 20250106 2365 5.92 20250403 2940 -14.80 20241224 2350 6.60 20241210 0.96 Y 039420 500 120 억 907886 N N 0 N 00 N
3 20250414 150438 57 100.00 KOSDAQ 통신 N N N N N 2495 20 2 0.81 27638085 11099 74.78 2465 2510 2460 3215 1735 2475 2490.14 3.76 0 798 2535 2505 2470 2440 2405 2520 2455 121 740 500 1830 5 1 24154730 603 7.03 0.90 12 0.05 355.00 2759.00 2940 20241224 -15.14 2350 20241210 6.17 2665 -6.38 20250106 2365 5.50 20250403 2940 -15.14 20241224 2350 6.17 20241210 0.96 Y 039420 500 120 억 907886 N N 0 N 00 N
4 20250414 140437 57 100.00 KOSDAQ 통신 N N N N N 2500 25 2 1.01 21895425 8802 59.30 2465 2500 2460 3215 1735 2475 2487.55 3.76 0 586 2535 2505 2470 2440 2405 2520 2455 121 740 500 1830 5 1 24154730 604 7.04 0.91 12 0.04 355.00 2759.00 2940 20241224 -14.97 2350 20241210 6.38 2665 -6.19 20250106 2365 5.71 20250403 2940 -14.97 20241224 2350 6.38 20241210 0.96 Y 039420 500 120 억 907886 N N 0 N 00 N
5 20250414 130437 57 100.00 KOSDAQ 통신 N N N N N 2500 25 2 1.01 21093705 8481 57.14 2465 2500 2460 3215 1735 2475 2487.17 3.76 0 514 2535 2505 2470 2440 2405 2520 2455 121 740 500 1830 5 1 24154730 604 7.04 0.91 12 0.04 355.00 2759.00 2940 20241224 -14.97 2350 20241210 6.38 2665 -6.19 20250106 2365 5.71 20250403 2940 -14.97 20241224 2350 6.38 20241210 0.96 Y 039420 500 120 억 907886 N N 0 N 00 N
6 20250414 120438 57 100.00 KOSDAQ 통신 N N N N N 2495 20 2 0.81 12731335 5134 34.59 2465 2500 2460 3215 1735 2475 2479.81 3.76 0 393 2535 2505 2470 2440 2405 2520 2455 121 740 500 1830 5 1 24154730 603 7.03 0.90 12 0.02 355.00 2759.00 2940 20241224 -15.14 2350 20241210 6.17 2665 -6.38 20250106 2365 5.50 20250403 2940 -15.14 20241224 2350 6.17 20241210 0.96 Y 039420 500 120 억 907886 N N 0 N 00 N
7 20250414 110436 57 100.00 KOSDAQ 통신 N N N N N 2490 15 2 0.61 9736875 3928 26.46 2465 2495 2460 3215 1735 2475 2478.84 3.76 0 260 2535 2505 2470 2440 2405 2520 2455 121 740 500 1830 5 1 24154730 601 7.01 0.90 12 0.02 355.00 2759.00 2940 20241224 -15.31 2350 20241210 5.96 2665 -6.57 20250106 2365 5.29 20250403 2940 -15.31 20241224 2350 5.96 20241210 0.96 Y 039420 500 120 억 907886 N N 0 N 00 N
8 20250414 100437 57 100.00 KOSDAQ 통신 N N N N N 2485 10 2 0.40 6135345 2478 16.69 2465 2495 2460 3215 1735 2475 2475.93 3.76 0 2 2535 2505 2470 2440 2405 2520 2455 121 740 500 1830 5 1 24154730 600 7.00 0.90 12 0.01 355.00 2759.00 2940 20241224 -15.48 2350 20241210 5.74 2665 -6.75 20250106 2365 5.07 20250403 2940 -15.48 20241224 2350 5.74 20241210 0.96 Y 039420 500 120 억 907886 N N 0 N 00 N
9 20250414 090438 57 100.00 KOSDAQ 통신 N N N N N 2475 0 3 0.00 1086170 441 2.97 2465 2475 2460 3215 1735 2475 2462.97 3.76 0 0 2535 2505 2470 2440 2405 2520 2455 121 740 500 1830 5 1 24154730 598 6.97 0.90 12 0.00 355.00 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 0.96 Y 039420 500 120 억 907886 N N 0 N 00 N
10 20250411 160433 57 100.00 KOSDAQ 통신 N N N N N 2475 0 3 0.00 36551010 14842 87.31 2455 2500 2435 3215 1735 2475 2462.67 3.75 0 2190 2518 2496 2468 2446 2418 2507 2457 121 740 500 1830 5 1 24154730 598 6.97 0.90 12 0.06 355.00 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 0.96 Y 039420 500 120 억 905683 N N 0 N 00 N
11 20250411 150436 57 100.00 KOSDAQ 통신 N N N N N 2465 -10 5 -0.40 35944945 14597 85.87 2455 2500 2435 3215 1735 2475 2462.49 3.75 0 2112 2518 2496 2468 2446 2418 2507 2457 121 740 500 1830 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 0.96 Y 039420 500 120 억 905683 N N 0 N 00 N
12 20250411 140436 57 100.00 KOSDAQ 통신 N N N N N 2460 -15 5 -0.61 24715980 10078 59.29 2455 2475 2435 3215 1735 2475 2452.47 3.75 0 2461 2518 2496 2468 2446 2418 2507 2457 121 740 500 1830 5 1 24154730 594 6.93 0.89 12 0.04 355.00 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 0.96 Y 039420 500 120 억 905683 N N 0 N 00 N