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
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
20250414,160436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2960,55,2,1.89,47956165,16303,82.21,2910,3000,2905,3775,2035,2905,2941.52,0.65,0,155,3128,3016,2933,2821,2738,3072,2877,40,870,500,2030,5,1,8018397,237,6.59,0.48,12,0.20,449.00,6190.00,3705,20240412,-20.11,2235,20241206,32.44,3045,-2.79,20250404,2390,23.85,20250102,3590,-17.55,20240415,2235,32.44,20241206,0.00,Y,039740,500,40 억,,52188,N,N,0,N,00,N
20250414,150439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2955,50,2,1.72,47627970,16192,81.65,2910,3000,2905,3775,2035,2905,2941.45,0.65,0,206,3128,3016,2933,2821,2738,3072,2877,40,870,500,2030,5,1,8018397,237,6.58,0.48,12,0.20,449.00,6190.00,3705,20240412,-20.24,2235,20241206,32.21,3045,-2.96,20250404,2390,23.64,20250102,3590,-17.69,20240415,2235,32.21,20241206,0.00,Y,039740,500,40 억,,52188,N,N,0,N,00,N
20250414,140438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2985,80,2,2.75,47405975,16117,81.27,2910,3000,2905,3775,2035,2905,2941.36,0.65,0,168,3128,3016,2933,2821,2738,3072,2877,40,870,500,2030,5,1,8018397,239,6.65,0.48,12,0.20,449.00,6190.00,3705,20240412,-19.43,2235,20241206,33.56,3045,-1.97,20250404,2390,24.90,20250102,3590,-16.85,20240415,2235,33.56,20241206,0.00,Y,039740,500,40 억,,52188,N,N,0,N,00,N
20250414,130439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2950,45,2,1.55,45622175,15518,78.25,2910,3000,2905,3775,2035,2905,2939.95,0.65,0,229,3128,3016,2933,2821,2738,3072,2877,40,870,500,2030,5,1,8018397,237,6.57,0.48,12,0.19,449.00,6190.00,3705,20240412,-20.38,2235,20241206,31.99,3045,-3.12,20250404,2390,23.43,20250102,3590,-17.83,20240415,2235,31.99,20241206,0.00,Y,039740,500,40 억,,52188,N,N,0,N,00,N
20250414,120440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2925,20,2,0.69,29440905,10050,50.68,2910,2970,2905,3775,2035,2905,2929.44,0.65,0,274,3128,3016,2933,2821,2738,3072,2877,40,870,500,2030,5,1,8018397,235,6.51,0.47,12,0.13,449.00,6190.00,3705,20240412,-21.05,2235,20241206,30.87,3045,-3.94,20250404,2390,22.38,20250102,3590,-18.52,20240415,2235,30.87,20241206,0.00,Y,039740,500,40 억,,52188,N,N,0,N,00,N
20250414,110437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2945,40,2,1.38,17970150,6111,30.81,2910,2970,2910,3775,2035,2905,2940.62,0.65,0,72,3128,3016,2933,2821,2738,3072,2877,40,870,500,2030,5,1,8018397,236,6.56,0.48,12,0.08,449.00,6190.00,3705,20240412,-20.51,2235,20241206,31.77,3045,-3.28,20250404,2390,23.22,20250102,3590,-17.97,20240415,2235,31.77,20241206,0.00,Y,039740,500,40 억,,52188,N,N,0,N,00,N
20250414,100439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2925,20,2,0.69,17488390,5947,29.99,2910,2970,2910,3775,2035,2905,2940.71,0.65,0,53,3128,3016,2933,2821,2738,3072,2877,40,870,500,2030,5,1,8018397,235,6.51,0.47,12,0.07,449.00,6190.00,3705,20240412,-21.05,2235,20241206,30.87,3045,-3.94,20250404,2390,22.38,20250102,3590,-18.52,20240415,2235,30.87,20241206,0.00,Y,039740,500,40 억,,52188,N,N,0,N,00,N
20250414,090439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2935,30,2,1.03,1583635,540,2.72,2910,2935,2910,3775,2035,2905,2932.66,0.65,0,54,3128,3016,2933,2821,2738,3072,2877,40,870,500,2030,5,1,8018397,235,6.54,0.47,12,0.01,449.00,6190.00,3705,20240412,-20.78,2235,20241206,31.32,3045,-3.61,20250404,2390,22.80,20250102,3590,-18.25,20240415,2235,31.32,20241206,0.00,Y,039740,500,40 억,,52188,N,N,0,N,00,N
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
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 160436 57 100.00 KOSDAQ 유통 N N N N N 2960 55 2 1.89 47956165 16303 82.21 2910 3000 2905 3775 2035 2905 2941.52 0.65 0 155 3128 3016 2933 2821 2738 3072 2877 40 870 500 2030 5 1 8018397 237 6.59 0.48 12 0.20 449.00 6190.00 3705 20240412 -20.11 2235 20241206 32.44 3045 -2.79 20250404 2390 23.85 20250102 3590 -17.55 20240415 2235 32.44 20241206 0.00 Y 039740 500 40 억 52188 N N 0 N 00 N
3 20250414 150439 57 100.00 KOSDAQ 유통 N N N N N 2955 50 2 1.72 47627970 16192 81.65 2910 3000 2905 3775 2035 2905 2941.45 0.65 0 206 3128 3016 2933 2821 2738 3072 2877 40 870 500 2030 5 1 8018397 237 6.58 0.48 12 0.20 449.00 6190.00 3705 20240412 -20.24 2235 20241206 32.21 3045 -2.96 20250404 2390 23.64 20250102 3590 -17.69 20240415 2235 32.21 20241206 0.00 Y 039740 500 40 억 52188 N N 0 N 00 N
4 20250414 140438 57 100.00 KOSDAQ 유통 N N N N N 2985 80 2 2.75 47405975 16117 81.27 2910 3000 2905 3775 2035 2905 2941.36 0.65 0 168 3128 3016 2933 2821 2738 3072 2877 40 870 500 2030 5 1 8018397 239 6.65 0.48 12 0.20 449.00 6190.00 3705 20240412 -19.43 2235 20241206 33.56 3045 -1.97 20250404 2390 24.90 20250102 3590 -16.85 20240415 2235 33.56 20241206 0.00 Y 039740 500 40 억 52188 N N 0 N 00 N
5 20250414 130439 57 100.00 KOSDAQ 유통 N N N N N 2950 45 2 1.55 45622175 15518 78.25 2910 3000 2905 3775 2035 2905 2939.95 0.65 0 229 3128 3016 2933 2821 2738 3072 2877 40 870 500 2030 5 1 8018397 237 6.57 0.48 12 0.19 449.00 6190.00 3705 20240412 -20.38 2235 20241206 31.99 3045 -3.12 20250404 2390 23.43 20250102 3590 -17.83 20240415 2235 31.99 20241206 0.00 Y 039740 500 40 억 52188 N N 0 N 00 N
6 20250414 120440 57 100.00 KOSDAQ 유통 N N N N N 2925 20 2 0.69 29440905 10050 50.68 2910 2970 2905 3775 2035 2905 2929.44 0.65 0 274 3128 3016 2933 2821 2738 3072 2877 40 870 500 2030 5 1 8018397 235 6.51 0.47 12 0.13 449.00 6190.00 3705 20240412 -21.05 2235 20241206 30.87 3045 -3.94 20250404 2390 22.38 20250102 3590 -18.52 20240415 2235 30.87 20241206 0.00 Y 039740 500 40 억 52188 N N 0 N 00 N
7 20250414 110437 57 100.00 KOSDAQ 유통 N N N N N 2945 40 2 1.38 17970150 6111 30.81 2910 2970 2910 3775 2035 2905 2940.62 0.65 0 72 3128 3016 2933 2821 2738 3072 2877 40 870 500 2030 5 1 8018397 236 6.56 0.48 12 0.08 449.00 6190.00 3705 20240412 -20.51 2235 20241206 31.77 3045 -3.28 20250404 2390 23.22 20250102 3590 -17.97 20240415 2235 31.77 20241206 0.00 Y 039740 500 40 억 52188 N N 0 N 00 N
8 20250414 100439 57 100.00 KOSDAQ 유통 N N N N N 2925 20 2 0.69 17488390 5947 29.99 2910 2970 2910 3775 2035 2905 2940.71 0.65 0 53 3128 3016 2933 2821 2738 3072 2877 40 870 500 2030 5 1 8018397 235 6.51 0.47 12 0.07 449.00 6190.00 3705 20240412 -21.05 2235 20241206 30.87 3045 -3.94 20250404 2390 22.38 20250102 3590 -18.52 20240415 2235 30.87 20241206 0.00 Y 039740 500 40 억 52188 N N 0 N 00 N
9 20250414 090439 57 100.00 KOSDAQ 유통 N N N N N 2935 30 2 1.03 1583635 540 2.72 2910 2935 2910 3775 2035 2905 2932.66 0.65 0 54 3128 3016 2933 2821 2738 3072 2877 40 870 500 2030 5 1 8018397 235 6.54 0.47 12 0.01 449.00 6190.00 3705 20240412 -20.78 2235 20241206 31.32 3045 -3.61 20250404 2390 22.80 20250102 3590 -18.25 20240415 2235 31.32 20241206 0.00 Y 039740 500 40 억 52188 N N 0 N 00 N
10 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
11 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
12 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