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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
339950/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
20250407,161045,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,3065,705,1,29.87,48252453068,17543733,704.87,2555,3065,2390,3065,1655,2360,2750.15,2.52,0,-651936,2613,2486,2238,2111,1863,2550,2175,45,705,100,1740,5,1,44946655,1378,10.87,2.37,12,39.03,282.00,1292.00,3065,20250407,0.00,1480,20240805,107.09,3065,0.00,20250407,1892,62.00,20250331,3065,0.00,20250407,1480,107.09,20240805,2.00,Y,339950,100,44 억,,1132913,N,N,72830,N,00,N
20250407,151052,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,3065,705,1,29.87,48001267123,17461780,701.57,2555,3065,2390,3065,1655,2360,2748.93,2.52,0,-652408,2613,2486,2238,2111,1863,2550,2175,45,705,100,1740,5,1,44946655,1378,10.87,2.37,12,38.85,282.00,1292.00,3065,20250407,0.00,1480,20240805,107.09,3065,0.00,20250407,1892,62.00,20250331,3065,0.00,20250407,1480,107.09,20240805,2.00,Y,339950,100,44 억,,1132913,N,N,7513,N,00,N
20250407,141050,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,3065,705,1,29.87,47152734133,17184934,690.45,2555,3065,2390,3065,1655,2360,2743.84,2.52,0,-652408,2613,2486,2238,2111,1863,2550,2175,45,705,100,1740,5,1,44946655,1378,10.87,2.37,12,38.23,282.00,1292.00,3065,20250407,0.00,1480,20240805,107.09,3065,0.00,20250407,1892,62.00,20250331,3065,0.00,20250407,1480,107.09,20240805,2.00,Y,339950,100,44 억,,1132913,N,N,7513,N,00,N
20250407,131048,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,2460,100,2,4.24,14591263450,5690756,228.64,2555,2765,2390,3065,1655,2360,2564.03,2.52,0,-504977,2613,2486,2238,2111,1863,2550,2175,45,705,100,1740,5,1,44946655,1106,8.72,1.90,12,12.66,282.00,1292.00,2765,20250407,-11.03,1480,20240805,66.22,2765,-11.03,20250407,1892,30.02,20250331,2765,-11.03,20250407,1480,66.22,20240805,2.00,Y,339950,100,44 억,,1132913,N,N,7513,N,00,N
20250407,121044,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,2465,105,2,4.45,13917622719,5414731,217.55,2555,2765,2390,3065,1655,2360,2570.33,2.52,0,-483628,2613,2486,2238,2111,1863,2550,2175,45,705,100,1740,5,1,44946655,1108,8.74,1.91,12,12.05,282.00,1292.00,2765,20250407,-10.85,1480,20240805,66.55,2765,-10.85,20250407,1892,30.29,20250331,2765,-10.85,20250407,1480,66.55,20240805,2.00,Y,339950,100,44 억,,1132913,N,N,7513,N,00,N
20250407,111048,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,2500,140,2,5.93,13343924215,5183517,208.26,2555,2765,2390,3065,1655,2360,2574.30,2.52,0,-455352,2613,2486,2238,2111,1863,2550,2175,45,705,100,1740,5,1,44946655,1124,8.87,1.93,12,11.53,282.00,1292.00,2765,20250407,-9.58,1480,20240805,68.92,2765,-9.58,20250407,1892,32.14,20250331,2765,-9.58,20250407,1480,68.92,20240805,2.00,Y,339950,100,44 억,,1132913,N,N,7513,N,00,N
20250407,101048,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,2605,245,2,10.38,11677915344,4535526,182.23,2555,2765,2390,3065,1655,2360,2574.77,2.52,0,-375014,2613,2486,2238,2111,1863,2550,2175,45,705,100,1740,5,1,44946655,1171,9.24,2.02,12,10.09,282.00,1292.00,2765,20250407,-5.79,1480,20240805,76.01,2765,-5.79,20250407,1892,37.68,20250331,2765,-5.79,20250407,1480,76.01,20240805,2.00,Y,339950,100,44 억,,1132913,N,N,7513,N,00,N
20250407,091050,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,2525,165,2,6.99,3621360096,1440465,57.87,2555,2635,2390,3065,1655,2360,2514.02,2.52,0,-298262,2613,2486,2238,2111,1863,2550,2175,45,705,100,1740,5,1,44946655,1135,8.95,1.95,12,3.20,282.00,1292.00,2635,20250407,-4.17,1480,20240805,70.61,2635,-4.17,20250407,1892,33.46,20250331,2635,-4.17,20250407,1480,70.61,20240805,2.00,Y,339950,100,44 억,,1132913,N,N,7513,N,00,N
20250404,161044,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2360,280,2,13.46,5090976868,2290504,516.90,2025,2365,1990,2700,1460,2080,2222.45,2.41,0,51386,2184,2132,2058,2006,1932,2158,2032,45,620,100,1530,5,1,44946655,1061,8.37,1.83,12,5.10,282.00,1292.00,2400,20241213,-1.67,1480,20240805,59.46,2370,-0.42,20250220,1892,24.74,20250331,2400,-1.67,20241213,1480,59.46,20240805,2.09,Y,339950,100,44 억,,1082998,N,N,7312,N,00,N
20250404,151055,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2305,225,2,10.82,4857711964,2191109,494.47,2025,2365,1990,2700,1460,2080,2217.02,2.41,0,64289,2184,2132,2058,2006,1932,2158,2032,45,620,100,1530,5,1,44946655,1036,8.17,1.78,12,4.87,282.00,1292.00,2400,20241213,-3.96,1480,20240805,55.74,2370,-2.74,20250220,1892,21.83,20250331,2400,-3.96,20241213,1480,55.74,20240805,2.09,Y,339950,100,44 억,,1082998,N,N,352,N,00,N
20250404,141058,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2270,190,2,9.13,4405164688,1994184,450.03,2025,2365,1990,2700,1460,2080,2209.02,2.41,0,14962,2184,2132,2058,2006,1932,2158,2032,45,620,100,1530,5,1,44946655,1020,8.05,1.76,12,4.44,282.00,1292.00,2400,20241213,-5.42,1480,20240805,53.38,2370,-4.22,20250220,1892,19.98,20250331,2400,-5.42,20241213,1480,53.38,20240805,2.09,Y,339950,100,44 억,,1082998,N,N,352,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 20250407 161045 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 3065 705 1 29.87 48252453068 17543733 704.87 2555 3065 2390 3065 1655 2360 2750.15 2.52 0 -651936 2613 2486 2238 2111 1863 2550 2175 45 705 100 1740 5 1 44946655 1378 10.87 2.37 12 39.03 282.00 1292.00 3065 20250407 0.00 1480 20240805 107.09 3065 0.00 20250407 1892 62.00 20250331 3065 0.00 20250407 1480 107.09 20240805 2.00 Y 339950 100 44 억 1132913 N N 72830 N 00 N
3 20250407 151052 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 3065 705 1 29.87 48001267123 17461780 701.57 2555 3065 2390 3065 1655 2360 2748.93 2.52 0 -652408 2613 2486 2238 2111 1863 2550 2175 45 705 100 1740 5 1 44946655 1378 10.87 2.37 12 38.85 282.00 1292.00 3065 20250407 0.00 1480 20240805 107.09 3065 0.00 20250407 1892 62.00 20250331 3065 0.00 20250407 1480 107.09 20240805 2.00 Y 339950 100 44 억 1132913 N N 7513 N 00 N
4 20250407 141050 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 3065 705 1 29.87 47152734133 17184934 690.45 2555 3065 2390 3065 1655 2360 2743.84 2.52 0 -652408 2613 2486 2238 2111 1863 2550 2175 45 705 100 1740 5 1 44946655 1378 10.87 2.37 12 38.23 282.00 1292.00 3065 20250407 0.00 1480 20240805 107.09 3065 0.00 20250407 1892 62.00 20250331 3065 0.00 20250407 1480 107.09 20240805 2.00 Y 339950 100 44 억 1132913 N N 7513 N 00 N
5 20250407 131048 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 2460 100 2 4.24 14591263450 5690756 228.64 2555 2765 2390 3065 1655 2360 2564.03 2.52 0 -504977 2613 2486 2238 2111 1863 2550 2175 45 705 100 1740 5 1 44946655 1106 8.72 1.90 12 12.66 282.00 1292.00 2765 20250407 -11.03 1480 20240805 66.22 2765 -11.03 20250407 1892 30.02 20250331 2765 -11.03 20250407 1480 66.22 20240805 2.00 Y 339950 100 44 억 1132913 N N 7513 N 00 N
6 20250407 121044 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 2465 105 2 4.45 13917622719 5414731 217.55 2555 2765 2390 3065 1655 2360 2570.33 2.52 0 -483628 2613 2486 2238 2111 1863 2550 2175 45 705 100 1740 5 1 44946655 1108 8.74 1.91 12 12.05 282.00 1292.00 2765 20250407 -10.85 1480 20240805 66.55 2765 -10.85 20250407 1892 30.29 20250331 2765 -10.85 20250407 1480 66.55 20240805 2.00 Y 339950 100 44 억 1132913 N N 7513 N 00 N
7 20250407 111048 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 2500 140 2 5.93 13343924215 5183517 208.26 2555 2765 2390 3065 1655 2360 2574.30 2.52 0 -455352 2613 2486 2238 2111 1863 2550 2175 45 705 100 1740 5 1 44946655 1124 8.87 1.93 12 11.53 282.00 1292.00 2765 20250407 -9.58 1480 20240805 68.92 2765 -9.58 20250407 1892 32.14 20250331 2765 -9.58 20250407 1480 68.92 20240805 2.00 Y 339950 100 44 억 1132913 N N 7513 N 00 N
8 20250407 101048 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 2605 245 2 10.38 11677915344 4535526 182.23 2555 2765 2390 3065 1655 2360 2574.77 2.52 0 -375014 2613 2486 2238 2111 1863 2550 2175 45 705 100 1740 5 1 44946655 1171 9.24 2.02 12 10.09 282.00 1292.00 2765 20250407 -5.79 1480 20240805 76.01 2765 -5.79 20250407 1892 37.68 20250331 2765 -5.79 20250407 1480 76.01 20240805 2.00 Y 339950 100 44 억 1132913 N N 7513 N 00 N
9 20250407 091050 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 2525 165 2 6.99 3621360096 1440465 57.87 2555 2635 2390 3065 1655 2360 2514.02 2.52 0 -298262 2613 2486 2238 2111 1863 2550 2175 45 705 100 1740 5 1 44946655 1135 8.95 1.95 12 3.20 282.00 1292.00 2635 20250407 -4.17 1480 20240805 70.61 2635 -4.17 20250407 1892 33.46 20250331 2635 -4.17 20250407 1480 70.61 20240805 2.00 Y 339950 100 44 억 1132913 N N 7513 N 00 N
10 20250404 161044 57 100.00 KOSDAQ 일반서비스 N N N N N 2360 280 2 13.46 5090976868 2290504 516.90 2025 2365 1990 2700 1460 2080 2222.45 2.41 0 51386 2184 2132 2058 2006 1932 2158 2032 45 620 100 1530 5 1 44946655 1061 8.37 1.83 12 5.10 282.00 1292.00 2400 20241213 -1.67 1480 20240805 59.46 2370 -0.42 20250220 1892 24.74 20250331 2400 -1.67 20241213 1480 59.46 20240805 2.09 Y 339950 100 44 억 1082998 N N 7312 N 00 N
11 20250404 151055 57 100.00 KOSDAQ 일반서비스 N N N N N 2305 225 2 10.82 4857711964 2191109 494.47 2025 2365 1990 2700 1460 2080 2217.02 2.41 0 64289 2184 2132 2058 2006 1932 2158 2032 45 620 100 1530 5 1 44946655 1036 8.17 1.78 12 4.87 282.00 1292.00 2400 20241213 -3.96 1480 20240805 55.74 2370 -2.74 20250220 1892 21.83 20250331 2400 -3.96 20241213 1480 55.74 20240805 2.09 Y 339950 100 44 억 1082998 N N 352 N 00 N
12 20250404 141058 57 100.00 KOSDAQ 일반서비스 N N N N N 2270 190 2 9.13 4405164688 1994184 450.03 2025 2365 1990 2700 1460 2080 2209.02 2.41 0 14962 2184 2132 2058 2006 1932 2158 2032 45 620 100 1530 5 1 44946655 1020 8.05 1.76 12 4.44 282.00 1292.00 2400 20241213 -5.42 1480 20240805 53.38 2370 -4.22 20250220 1892 19.98 20250331 2400 -5.42 20241213 1480 53.38 20240805 2.09 Y 339950 100 44 억 1082998 N N 352 N 00 N