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
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
20250414,161115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2910,-40,5,-1.36,3283759249,1148311,24.39,2865,2960,2720,3835,2065,2950,2859.61,1.76,0,121166,3310,3130,3010,2830,2710,3070,2770,45,885,100,2180,5,1,44946655,1308,10.32,2.25,12,2.55,282.00,1292.00,3220,20250408,-9.63,1480,20240805,96.62,3220,-9.63,20250408,1892,53.81,20250331,3220,-9.63,20250408,1480,96.62,20240805,1.21,Y,339950,100,44 억,,791271,N,N,15468,N,00,N
20250414,151124,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2925,-25,5,-0.85,3137870495,1098213,23.33,2865,2960,2720,3835,2065,2950,2857.24,1.76,0,111072,3310,3130,3010,2830,2710,3070,2770,45,885,100,2180,5,1,44946655,1315,10.37,2.26,12,2.44,282.00,1292.00,3220,20250408,-9.16,1480,20240805,97.64,3220,-9.16,20250408,1892,54.60,20250331,3220,-9.16,20250408,1480,97.64,20240805,1.21,Y,339950,100,44 억,,791271,N,N,41911,N,00,N
20250414,141124,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2920,-30,5,-1.02,2670374290,938641,19.94,2865,2945,2720,3835,2065,2950,2844.93,1.76,0,90673,3310,3130,3010,2830,2710,3070,2770,45,885,100,2180,5,1,44946655,1312,10.35,2.26,12,2.09,282.00,1292.00,3220,20250408,-9.32,1480,20240805,97.30,3220,-9.32,20250408,1892,54.33,20250331,3220,-9.32,20250408,1480,97.30,20240805,1.21,Y,339950,100,44 억,,791271,N,N,41911,N,00,N
20250414,131121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2900,-50,5,-1.69,2364975790,834246,17.72,2865,2920,2720,3835,2065,2950,2834.85,1.76,0,112833,3310,3130,3010,2830,2710,3070,2770,45,885,100,2180,5,1,44946655,1303,10.28,2.24,12,1.86,282.00,1292.00,3220,20250408,-9.94,1480,20240805,95.95,3220,-9.94,20250408,1892,53.28,20250331,3220,-9.94,20250408,1480,95.95,20240805,1.21,Y,339950,100,44 억,,791271,N,N,41911,N,00,N
20250414,121124,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2910,-40,5,-1.36,2242500454,792123,16.83,2865,2920,2720,3835,2065,2950,2830.99,1.76,0,103634,3310,3130,3010,2830,2710,3070,2770,45,885,100,2180,5,1,44946655,1308,10.32,2.25,12,1.76,282.00,1292.00,3220,20250408,-9.63,1480,20240805,96.62,3220,-9.63,20250408,1892,53.81,20250331,3220,-9.63,20250408,1480,96.62,20240805,1.21,Y,339950,100,44 억,,791271,N,N,41911,N,00,N
20250414,111118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2870,-80,5,-2.71,2079893293,736071,15.63,2865,2920,2720,3835,2065,2950,2825.65,1.76,0,78498,3310,3130,3010,2830,2710,3070,2770,45,885,100,2180,5,1,44946655,1290,10.18,2.22,12,1.64,282.00,1292.00,3220,20250408,-10.87,1480,20240805,93.92,3220,-10.87,20250408,1892,51.69,20250331,3220,-10.87,20250408,1480,93.92,20240805,1.21,Y,339950,100,44 억,,791271,N,N,41911,N,00,N
20250414,101120,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2895,-55,5,-1.86,1687047486,600252,12.75,2865,2895,2720,3835,2065,2950,2810.54,1.76,0,76965,3310,3130,3010,2830,2710,3070,2770,45,885,100,2180,5,1,44946655,1301,10.27,2.24,12,1.34,282.00,1292.00,3220,20250408,-10.09,1480,20240805,95.61,3220,-10.09,20250408,1892,53.01,20250331,3220,-10.09,20250408,1480,95.61,20240805,1.21,Y,339950,100,44 억,,791271,N,N,41911,N,00,N
20250414,091122,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2780,-170,5,-5.76,898725134,321336,6.83,2865,2880,2720,3835,2065,2950,2796.79,1.76,0,5910,3310,3130,3010,2830,2710,3070,2770,45,885,100,2180,5,1,44946655,1250,9.86,2.15,12,0.71,282.00,1292.00,3220,20250408,-13.66,1480,20240805,87.84,3220,-13.66,20250408,1892,46.93,20250331,3220,-13.66,20250408,1480,87.84,20240805,1.21,Y,339950,100,44 억,,791271,N,N,41911,N,00,N
20250411,161109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2950,-90,5,-2.96,14242902476,4688896,99.67,3070,3190,2890,3950,2130,3040,3037.67,1.70,0,24227,3306,3172,2996,2862,2686,3240,2930,45,910,100,2240,5,1,44946655,1326,10.46,2.28,12,10.43,282.00,1292.00,3220,20250408,-8.39,1480,20240805,99.32,3220,-8.39,20250408,1892,55.92,20250331,3220,-8.39,20250408,1480,99.32,20240805,1.36,Y,339950,100,44 억,,763413,N,N,41911,N,00,N
20250411,151120,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2935,-105,5,-3.45,13886521981,4567709,97.09,3070,3190,2890,3950,2130,3040,3040.15,1.70,0,9338,3306,3172,2996,2862,2686,3240,2930,45,910,100,2240,5,1,44946655,1319,10.41,2.27,12,10.16,282.00,1292.00,3220,20250408,-8.85,1480,20240805,98.31,3220,-8.85,20250408,1892,55.13,20250331,3220,-8.85,20250408,1480,98.31,20240805,1.36,Y,339950,100,44 억,,763413,N,N,15958,N,00,N
20250411,141117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2940,-100,5,-3.29,13474892265,4427549,94.11,3070,3190,2890,3950,2130,3040,3043.42,1.70,0,-16776,3306,3172,2996,2862,2686,3240,2930,45,910,100,2240,5,1,44946655,1321,10.43,2.28,12,9.85,282.00,1292.00,3220,20250408,-8.70,1480,20240805,98.65,3220,-8.70,20250408,1892,55.39,20250331,3220,-8.70,20250408,1480,98.65,20240805,1.36,Y,339950,100,44 억,,763413,N,N,15958,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 161115 57 100.00 KOSDAQ 일반서비스 N N N N N 2910 -40 5 -1.36 3283759249 1148311 24.39 2865 2960 2720 3835 2065 2950 2859.61 1.76 0 121166 3310 3130 3010 2830 2710 3070 2770 45 885 100 2180 5 1 44946655 1308 10.32 2.25 12 2.55 282.00 1292.00 3220 20250408 -9.63 1480 20240805 96.62 3220 -9.63 20250408 1892 53.81 20250331 3220 -9.63 20250408 1480 96.62 20240805 1.21 Y 339950 100 44 억 791271 N N 15468 N 00 N
3 20250414 151124 57 100.00 KOSDAQ 일반서비스 N N N N N 2925 -25 5 -0.85 3137870495 1098213 23.33 2865 2960 2720 3835 2065 2950 2857.24 1.76 0 111072 3310 3130 3010 2830 2710 3070 2770 45 885 100 2180 5 1 44946655 1315 10.37 2.26 12 2.44 282.00 1292.00 3220 20250408 -9.16 1480 20240805 97.64 3220 -9.16 20250408 1892 54.60 20250331 3220 -9.16 20250408 1480 97.64 20240805 1.21 Y 339950 100 44 억 791271 N N 41911 N 00 N
4 20250414 141124 57 100.00 KOSDAQ 일반서비스 N N N N N 2920 -30 5 -1.02 2670374290 938641 19.94 2865 2945 2720 3835 2065 2950 2844.93 1.76 0 90673 3310 3130 3010 2830 2710 3070 2770 45 885 100 2180 5 1 44946655 1312 10.35 2.26 12 2.09 282.00 1292.00 3220 20250408 -9.32 1480 20240805 97.30 3220 -9.32 20250408 1892 54.33 20250331 3220 -9.32 20250408 1480 97.30 20240805 1.21 Y 339950 100 44 억 791271 N N 41911 N 00 N
5 20250414 131121 57 100.00 KOSDAQ 일반서비스 N N N N N 2900 -50 5 -1.69 2364975790 834246 17.72 2865 2920 2720 3835 2065 2950 2834.85 1.76 0 112833 3310 3130 3010 2830 2710 3070 2770 45 885 100 2180 5 1 44946655 1303 10.28 2.24 12 1.86 282.00 1292.00 3220 20250408 -9.94 1480 20240805 95.95 3220 -9.94 20250408 1892 53.28 20250331 3220 -9.94 20250408 1480 95.95 20240805 1.21 Y 339950 100 44 억 791271 N N 41911 N 00 N
6 20250414 121124 57 100.00 KOSDAQ 일반서비스 N N N N N 2910 -40 5 -1.36 2242500454 792123 16.83 2865 2920 2720 3835 2065 2950 2830.99 1.76 0 103634 3310 3130 3010 2830 2710 3070 2770 45 885 100 2180 5 1 44946655 1308 10.32 2.25 12 1.76 282.00 1292.00 3220 20250408 -9.63 1480 20240805 96.62 3220 -9.63 20250408 1892 53.81 20250331 3220 -9.63 20250408 1480 96.62 20240805 1.21 Y 339950 100 44 억 791271 N N 41911 N 00 N
7 20250414 111118 57 100.00 KOSDAQ 일반서비스 N N N N N 2870 -80 5 -2.71 2079893293 736071 15.63 2865 2920 2720 3835 2065 2950 2825.65 1.76 0 78498 3310 3130 3010 2830 2710 3070 2770 45 885 100 2180 5 1 44946655 1290 10.18 2.22 12 1.64 282.00 1292.00 3220 20250408 -10.87 1480 20240805 93.92 3220 -10.87 20250408 1892 51.69 20250331 3220 -10.87 20250408 1480 93.92 20240805 1.21 Y 339950 100 44 억 791271 N N 41911 N 00 N
8 20250414 101120 57 100.00 KOSDAQ 일반서비스 N N N N N 2895 -55 5 -1.86 1687047486 600252 12.75 2865 2895 2720 3835 2065 2950 2810.54 1.76 0 76965 3310 3130 3010 2830 2710 3070 2770 45 885 100 2180 5 1 44946655 1301 10.27 2.24 12 1.34 282.00 1292.00 3220 20250408 -10.09 1480 20240805 95.61 3220 -10.09 20250408 1892 53.01 20250331 3220 -10.09 20250408 1480 95.61 20240805 1.21 Y 339950 100 44 억 791271 N N 41911 N 00 N
9 20250414 091122 57 100.00 KOSDAQ 일반서비스 N N N N N 2780 -170 5 -5.76 898725134 321336 6.83 2865 2880 2720 3835 2065 2950 2796.79 1.76 0 5910 3310 3130 3010 2830 2710 3070 2770 45 885 100 2180 5 1 44946655 1250 9.86 2.15 12 0.71 282.00 1292.00 3220 20250408 -13.66 1480 20240805 87.84 3220 -13.66 20250408 1892 46.93 20250331 3220 -13.66 20250408 1480 87.84 20240805 1.21 Y 339950 100 44 억 791271 N N 41911 N 00 N
10 20250411 161109 57 100.00 KOSDAQ 일반서비스 N N N N N 2950 -90 5 -2.96 14242902476 4688896 99.67 3070 3190 2890 3950 2130 3040 3037.67 1.70 0 24227 3306 3172 2996 2862 2686 3240 2930 45 910 100 2240 5 1 44946655 1326 10.46 2.28 12 10.43 282.00 1292.00 3220 20250408 -8.39 1480 20240805 99.32 3220 -8.39 20250408 1892 55.92 20250331 3220 -8.39 20250408 1480 99.32 20240805 1.36 Y 339950 100 44 억 763413 N N 41911 N 00 N
11 20250411 151120 57 100.00 KOSDAQ 일반서비스 N N N N N 2935 -105 5 -3.45 13886521981 4567709 97.09 3070 3190 2890 3950 2130 3040 3040.15 1.70 0 9338 3306 3172 2996 2862 2686 3240 2930 45 910 100 2240 5 1 44946655 1319 10.41 2.27 12 10.16 282.00 1292.00 3220 20250408 -8.85 1480 20240805 98.31 3220 -8.85 20250408 1892 55.13 20250331 3220 -8.85 20250408 1480 98.31 20240805 1.36 Y 339950 100 44 억 763413 N N 15958 N 00 N
12 20250411 141117 57 100.00 KOSDAQ 일반서비스 N N N N N 2940 -100 5 -3.29 13474892265 4427549 94.11 3070 3190 2890 3950 2130 3040 3043.42 1.70 0 -16776 3306 3172 2996 2862 2686 3240 2930 45 910 100 2240 5 1 44946655 1321 10.43 2.28 12 9.85 282.00 1292.00 3220 20250408 -8.70 1480 20240805 98.65 3220 -8.70 20250408 1892 55.39 20250331 3220 -8.70 20250408 1480 98.65 20240805 1.36 Y 339950 100 44 억 763413 N N 15958 N 00 N