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
039830/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
20250414,160437,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5940,70,2,1.19,36026460,6125,83.22,5910,5940,5770,7630,4110,5870,5881.86,1.18,0,283,6016,5942,5836,5762,5656,5890,5710,54,1760,500,4220,10,1,10762890,639,10.14,0.41,12,0.06,586.00,14631.00,7350,20250221,-19.18,5150,20240909,15.34,7350,-19.18,20250221,5570,6.64,20250409,7350,-19.18,20250221,5150,15.34,20240909,0.10,Y,039830,500,53 억,,127539,N,N,0,N,00,N
20250414,150440,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5920,50,2,0.85,27112460,4611,62.65,5910,5920,5770,7630,4110,5870,5879.95,1.18,0,360,6016,5942,5836,5762,5656,5890,5710,54,1760,500,4220,10,1,10762890,637,10.10,0.40,12,0.04,586.00,14631.00,7350,20250221,-19.46,5150,20240909,14.95,7350,-19.46,20250221,5570,6.28,20250409,7350,-19.46,20250221,5150,14.95,20240909,0.10,Y,039830,500,53 억,,127539,N,N,0,N,00,N
20250414,140439,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5910,40,2,0.68,24868610,4231,57.49,5910,5910,5770,7630,4110,5870,5877.71,1.18,0,376,6016,5942,5836,5762,5656,5890,5710,54,1760,500,4220,10,1,10762890,636,10.09,0.40,12,0.04,586.00,14631.00,7350,20250221,-19.59,5150,20240909,14.76,7350,-19.59,20250221,5570,6.10,20250409,7350,-19.59,20250221,5150,14.76,20240909,0.10,Y,039830,500,53 억,,127539,N,N,0,N,00,N
20250414,130439,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5890,20,2,0.34,11343000,1935,26.29,5910,5910,5770,7630,4110,5870,5862.02,1.18,0,-962,6016,5942,5836,5762,5656,5890,5710,54,1760,500,4220,10,1,10762890,634,10.05,0.40,12,0.02,586.00,14631.00,7350,20250221,-19.86,5150,20240909,14.37,7350,-19.86,20250221,5570,5.75,20250409,7350,-19.86,20250221,5150,14.37,20240909,0.10,Y,039830,500,53 억,,127539,N,N,0,N,00,N
20250414,120440,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5880,10,2,0.17,11284100,1925,26.15,5910,5910,5770,7630,4110,5870,5861.87,1.18,0,-962,6016,5942,5836,5762,5656,5890,5710,54,1760,500,4220,10,1,10762890,633,10.03,0.40,12,0.02,586.00,14631.00,7350,20250221,-20.00,5150,20240909,14.17,7350,-20.00,20250221,5570,5.57,20250409,7350,-20.00,20250221,5150,14.17,20240909,0.10,Y,039830,500,53 억,,127539,N,N,0,N,00,N
20250414,110438,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5880,10,2,0.17,8805440,1502,20.41,5910,5910,5770,7630,4110,5870,5862.48,1.18,0,-657,6016,5942,5836,5762,5656,5890,5710,54,1760,500,4220,10,1,10762890,633,10.03,0.40,12,0.01,586.00,14631.00,7350,20250221,-20.00,5150,20240909,14.17,7350,-20.00,20250221,5570,5.57,20250409,7350,-20.00,20250221,5150,14.17,20240909,0.10,Y,039830,500,53 억,,127539,N,N,0,N,00,N
20250414,100439,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5870,0,3,0.00,6616040,1129,15.34,5910,5910,5770,7630,4110,5870,5860.09,1.18,0,-423,6016,5942,5836,5762,5656,5890,5710,54,1760,500,4220,10,1,10762890,632,10.02,0.40,12,0.01,586.00,14631.00,7350,20250221,-20.14,5150,20240909,13.98,7350,-20.14,20250221,5570,5.39,20250409,7350,-20.14,20250221,5150,13.98,20240909,0.10,Y,039830,500,53 억,,127539,N,N,0,N,00,N
20250414,090440,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5870,0,3,0.00,3501570,598,8.12,5910,5910,5770,7630,4110,5870,5855.47,1.18,0,-296,6016,5942,5836,5762,5656,5890,5710,54,1760,500,4220,10,1,10762890,632,10.02,0.40,12,0.01,586.00,14631.00,7350,20250221,-20.14,5150,20240909,13.98,7350,-20.14,20250221,5570,5.39,20250409,7350,-20.14,20250221,5150,13.98,20240909,0.10,Y,039830,500,53 억,,127539,N,N,0,N,00,N
20250411,160435,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5870,-20,5,-0.34,42863110,7360,69.39,5880,5910,5730,7650,4130,5890,5821.13,1.17,0,1265,6036,5962,5826,5752,5616,6000,5790,54,1760,500,4240,10,1,10762890,632,10.02,0.40,12,0.07,586.00,14631.00,7350,20250221,-20.14,5150,20240909,13.98,7350,-20.14,20250221,5570,5.39,20250409,7350,-20.14,20250221,5150,13.98,20240909,0.10,Y,039830,500,53 억,,126402,N,N,0,N,00,N
20250411,150438,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5840,-50,5,-0.85,32757310,5635,53.13,5880,5910,5730,7650,4130,5890,5813.19,1.17,0,1763,6036,5962,5826,5752,5616,6000,5790,54,1760,500,4240,10,1,10762890,629,9.97,0.40,12,0.05,586.00,14631.00,7350,20250221,-20.54,5150,20240909,13.40,7350,-20.54,20250221,5570,4.85,20250409,7350,-20.54,20250221,5150,13.40,20240909,0.10,Y,039830,500,53 억,,126402,N,N,0,N,00,N
20250411,140438,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5870,-20,5,-0.34,30649780,5274,49.73,5880,5910,5730,7650,4130,5890,5811.49,1.17,0,1785,6036,5962,5826,5752,5616,6000,5790,54,1760,500,4240,10,1,10762890,632,10.02,0.40,12,0.05,586.00,14631.00,7350,20250221,-20.14,5150,20240909,13.98,7350,-20.14,20250221,5570,5.39,20250409,7350,-20.14,20250221,5150,13.98,20240909,0.10,Y,039830,500,53 억,,126402,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 160437 57 100.00 KOSDAQ 일반서비스 N N N N N 5940 70 2 1.19 36026460 6125 83.22 5910 5940 5770 7630 4110 5870 5881.86 1.18 0 283 6016 5942 5836 5762 5656 5890 5710 54 1760 500 4220 10 1 10762890 639 10.14 0.41 12 0.06 586.00 14631.00 7350 20250221 -19.18 5150 20240909 15.34 7350 -19.18 20250221 5570 6.64 20250409 7350 -19.18 20250221 5150 15.34 20240909 0.10 Y 039830 500 53 억 127539 N N 0 N 00 N
3 20250414 150440 57 100.00 KOSDAQ 일반서비스 N N N N N 5920 50 2 0.85 27112460 4611 62.65 5910 5920 5770 7630 4110 5870 5879.95 1.18 0 360 6016 5942 5836 5762 5656 5890 5710 54 1760 500 4220 10 1 10762890 637 10.10 0.40 12 0.04 586.00 14631.00 7350 20250221 -19.46 5150 20240909 14.95 7350 -19.46 20250221 5570 6.28 20250409 7350 -19.46 20250221 5150 14.95 20240909 0.10 Y 039830 500 53 억 127539 N N 0 N 00 N
4 20250414 140439 57 100.00 KOSDAQ 일반서비스 N N N N N 5910 40 2 0.68 24868610 4231 57.49 5910 5910 5770 7630 4110 5870 5877.71 1.18 0 376 6016 5942 5836 5762 5656 5890 5710 54 1760 500 4220 10 1 10762890 636 10.09 0.40 12 0.04 586.00 14631.00 7350 20250221 -19.59 5150 20240909 14.76 7350 -19.59 20250221 5570 6.10 20250409 7350 -19.59 20250221 5150 14.76 20240909 0.10 Y 039830 500 53 억 127539 N N 0 N 00 N
5 20250414 130439 57 100.00 KOSDAQ 일반서비스 N N N N N 5890 20 2 0.34 11343000 1935 26.29 5910 5910 5770 7630 4110 5870 5862.02 1.18 0 -962 6016 5942 5836 5762 5656 5890 5710 54 1760 500 4220 10 1 10762890 634 10.05 0.40 12 0.02 586.00 14631.00 7350 20250221 -19.86 5150 20240909 14.37 7350 -19.86 20250221 5570 5.75 20250409 7350 -19.86 20250221 5150 14.37 20240909 0.10 Y 039830 500 53 억 127539 N N 0 N 00 N
6 20250414 120440 57 100.00 KOSDAQ 일반서비스 N N N N N 5880 10 2 0.17 11284100 1925 26.15 5910 5910 5770 7630 4110 5870 5861.87 1.18 0 -962 6016 5942 5836 5762 5656 5890 5710 54 1760 500 4220 10 1 10762890 633 10.03 0.40 12 0.02 586.00 14631.00 7350 20250221 -20.00 5150 20240909 14.17 7350 -20.00 20250221 5570 5.57 20250409 7350 -20.00 20250221 5150 14.17 20240909 0.10 Y 039830 500 53 억 127539 N N 0 N 00 N
7 20250414 110438 57 100.00 KOSDAQ 일반서비스 N N N N N 5880 10 2 0.17 8805440 1502 20.41 5910 5910 5770 7630 4110 5870 5862.48 1.18 0 -657 6016 5942 5836 5762 5656 5890 5710 54 1760 500 4220 10 1 10762890 633 10.03 0.40 12 0.01 586.00 14631.00 7350 20250221 -20.00 5150 20240909 14.17 7350 -20.00 20250221 5570 5.57 20250409 7350 -20.00 20250221 5150 14.17 20240909 0.10 Y 039830 500 53 억 127539 N N 0 N 00 N
8 20250414 100439 57 100.00 KOSDAQ 일반서비스 N N N N N 5870 0 3 0.00 6616040 1129 15.34 5910 5910 5770 7630 4110 5870 5860.09 1.18 0 -423 6016 5942 5836 5762 5656 5890 5710 54 1760 500 4220 10 1 10762890 632 10.02 0.40 12 0.01 586.00 14631.00 7350 20250221 -20.14 5150 20240909 13.98 7350 -20.14 20250221 5570 5.39 20250409 7350 -20.14 20250221 5150 13.98 20240909 0.10 Y 039830 500 53 억 127539 N N 0 N 00 N
9 20250414 090440 57 100.00 KOSDAQ 일반서비스 N N N N N 5870 0 3 0.00 3501570 598 8.12 5910 5910 5770 7630 4110 5870 5855.47 1.18 0 -296 6016 5942 5836 5762 5656 5890 5710 54 1760 500 4220 10 1 10762890 632 10.02 0.40 12 0.01 586.00 14631.00 7350 20250221 -20.14 5150 20240909 13.98 7350 -20.14 20250221 5570 5.39 20250409 7350 -20.14 20250221 5150 13.98 20240909 0.10 Y 039830 500 53 억 127539 N N 0 N 00 N
10 20250411 160435 57 100.00 KOSDAQ 일반서비스 N N N N N 5870 -20 5 -0.34 42863110 7360 69.39 5880 5910 5730 7650 4130 5890 5821.13 1.17 0 1265 6036 5962 5826 5752 5616 6000 5790 54 1760 500 4240 10 1 10762890 632 10.02 0.40 12 0.07 586.00 14631.00 7350 20250221 -20.14 5150 20240909 13.98 7350 -20.14 20250221 5570 5.39 20250409 7350 -20.14 20250221 5150 13.98 20240909 0.10 Y 039830 500 53 억 126402 N N 0 N 00 N
11 20250411 150438 57 100.00 KOSDAQ 일반서비스 N N N N N 5840 -50 5 -0.85 32757310 5635 53.13 5880 5910 5730 7650 4130 5890 5813.19 1.17 0 1763 6036 5962 5826 5752 5616 6000 5790 54 1760 500 4240 10 1 10762890 629 9.97 0.40 12 0.05 586.00 14631.00 7350 20250221 -20.54 5150 20240909 13.40 7350 -20.54 20250221 5570 4.85 20250409 7350 -20.54 20250221 5150 13.40 20240909 0.10 Y 039830 500 53 억 126402 N N 0 N 00 N
12 20250411 140438 57 100.00 KOSDAQ 일반서비스 N N N N N 5870 -20 5 -0.34 30649780 5274 49.73 5880 5910 5730 7650 4130 5890 5811.49 1.17 0 1785 6036 5962 5826 5752 5616 6000 5790 54 1760 500 4240 10 1 10762890 632 10.02 0.40 12 0.05 586.00 14631.00 7350 20250221 -20.14 5150 20240909 13.98 7350 -20.14 20250221 5570 5.39 20250409 7350 -20.14 20250221 5150 13.98 20240909 0.10 Y 039830 500 53 억 126402 N N 0 N 00 N