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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
034950/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
20250429,160423,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89800,300,2,0.34,148660900,1661,65.32,90000,90000,88600,116300,62700,89500,89500.84,80.48,0,280,91100,90300,89200,88400,87300,89750,87850,245,26800,5000,68020,100,1,4540514,4077,16.69,3.36,12,0.04,5381.00,26713.00,94400,20250211,-4.87,82100,20240805,9.38,94400,-4.87,20250211,83900,7.03,20250213,94400,-4.87,20250211,82100,9.38,20240805,0.00,Y,034950,5000,244 억,,3654097,N,N,0,N,00,N
20250429,150426,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89600,100,2,0.11,146149800,1633,64.22,90000,90000,88600,116300,62700,89500,89497.73,80.48,0,270,91100,90300,89200,88400,87300,89750,87850,245,26800,5000,68020,100,1,4540514,4068,16.65,3.35,12,0.04,5381.00,26713.00,94400,20250211,-5.08,82100,20240805,9.14,94400,-5.08,20250211,83900,6.79,20250213,94400,-5.08,20250211,82100,9.14,20240805,0.00,Y,034950,5000,244 억,,3654097,N,N,0,N,00,N
20250429,140426,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89500,0,3,0.00,78511600,878,34.53,90000,90000,88600,116300,62700,89500,89420.96,80.48,0,158,91100,90300,89200,88400,87300,89750,87850,245,26800,5000,68020,100,1,4540514,4064,16.63,3.35,12,0.02,5381.00,26713.00,94400,20250211,-5.19,82100,20240805,9.01,94400,-5.19,20250211,83900,6.67,20250213,94400,-5.19,20250211,82100,9.01,20240805,0.00,Y,034950,5000,244 억,,3654097,N,N,0,N,00,N
20250429,130427,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89400,-100,5,-0.11,60575750,678,26.66,90000,90000,88600,116300,62700,89500,89344.76,80.48,0,116,91100,90300,89200,88400,87300,89750,87850,245,26800,5000,68020,100,1,4540514,4059,16.61,3.35,12,0.01,5381.00,26713.00,94400,20250211,-5.30,82100,20240805,8.89,94400,-5.30,20250211,83900,6.56,20250213,94400,-5.30,20250211,82100,8.89,20240805,0.00,Y,034950,5000,244 억,,3654097,N,N,0,N,00,N
20250429,120426,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89500,0,3,0.00,37535550,421,16.56,90000,90000,88600,116300,62700,89500,89158.08,80.48,0,79,91100,90300,89200,88400,87300,89750,87850,245,26800,5000,68020,100,1,4540514,4064,16.63,3.35,12,0.01,5381.00,26713.00,94400,20250211,-5.19,82100,20240805,9.01,94400,-5.19,20250211,83900,6.67,20250213,94400,-5.19,20250211,82100,9.01,20240805,0.00,Y,034950,5000,244 억,,3654097,N,N,0,N,00,N
20250429,110426,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89300,-200,5,-0.22,24576250,276,10.85,90000,90000,88600,116300,62700,89500,89044.38,80.48,0,5,91100,90300,89200,88400,87300,89750,87850,245,26800,5000,68020,100,1,4540514,4055,16.60,3.34,12,0.01,5381.00,26713.00,94400,20250211,-5.40,82100,20240805,8.77,94400,-5.40,20250211,83900,6.44,20250213,94400,-5.40,20250211,82100,8.77,20240805,0.00,Y,034950,5000,244 억,,3654097,N,N,0,N,00,N
20250429,100428,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89100,-400,5,-0.45,19495850,219,8.61,90000,90000,88600,116300,62700,89500,89022.15,80.48,0,-16,91100,90300,89200,88400,87300,89750,87850,245,26800,5000,68020,100,1,4540514,4046,16.56,3.34,12,0.00,5381.00,26713.00,94400,20250211,-5.61,82100,20240805,8.53,94400,-5.61,20250211,83900,6.20,20250213,94400,-5.61,20250211,82100,8.53,20240805,0.00,Y,034950,5000,244 억,,3654097,N,N,0,N,00,N
20250429,090428,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89800,300,2,0.34,539700,6,0.24,90000,90000,89800,116300,62700,89500,89950.00,80.48,0,0,91100,90300,89200,88400,87300,89750,87850,245,26800,5000,68020,100,1,4540514,4077,16.69,3.36,12,0.00,5381.00,26713.00,94400,20250211,-4.87,82100,20240805,9.38,94400,-4.87,20250211,83900,7.03,20250213,94400,-4.87,20250211,82100,9.38,20240805,0.00,Y,034950,5000,244 억,,3654097,N,N,0,N,00,N
20250428,160423,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89500,-100,5,-0.11,225946800,2543,67.74,89600,90000,88100,116400,62800,89600,88850.49,80.46,0,695,90533,90066,89233,88766,87933,90300,89000,245,26800,5000,68090,100,1,4540514,4064,16.63,3.35,12,0.06,5381.00,26713.00,94400,20250211,-5.19,82100,20240805,9.01,94400,-5.19,20250211,83900,6.67,20250213,94400,-5.19,20250211,82100,9.01,20240805,0.00,Y,034950,5000,244 억,,3653400,N,N,4,N,00,N
20250428,150426,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89100,-500,5,-0.56,213113500,2399,63.91,89600,90000,88100,116400,62800,89600,88834.31,80.46,0,695,90533,90066,89233,88766,87933,90300,89000,245,26800,5000,68090,100,1,4540514,4046,16.56,3.34,12,0.05,5381.00,26713.00,94400,20250211,-5.61,82100,20240805,8.53,94400,-5.61,20250211,83900,6.20,20250213,94400,-5.61,20250211,82100,8.53,20240805,0.00,Y,034950,5000,244 억,,3653400,N,N,4,N,00,N
20250428,140425,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88800,-800,5,-0.89,203948400,2296,61.16,89600,90000,88100,116400,62800,89600,88827.70,80.46,0,642,90533,90066,89233,88766,87933,90300,89000,245,26800,5000,68090,100,1,4540514,4032,16.50,3.32,12,0.05,5381.00,26713.00,94400,20250211,-5.93,82100,20240805,8.16,94400,-5.93,20250211,83900,5.84,20250213,94400,-5.93,20250211,82100,8.16,20240805,0.00,Y,034950,5000,244 억,,3653400,N,N,4,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 20250429 160423 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 89800 300 2 0.34 148660900 1661 65.32 90000 90000 88600 116300 62700 89500 89500.84 80.48 0 280 91100 90300 89200 88400 87300 89750 87850 245 26800 5000 68020 100 1 4540514 4077 16.69 3.36 12 0.04 5381.00 26713.00 94400 20250211 -4.87 82100 20240805 9.38 94400 -4.87 20250211 83900 7.03 20250213 94400 -4.87 20250211 82100 9.38 20240805 0.00 Y 034950 5000 244 억 3654097 N N 0 N 00 N
3 20250429 150426 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 89600 100 2 0.11 146149800 1633 64.22 90000 90000 88600 116300 62700 89500 89497.73 80.48 0 270 91100 90300 89200 88400 87300 89750 87850 245 26800 5000 68020 100 1 4540514 4068 16.65 3.35 12 0.04 5381.00 26713.00 94400 20250211 -5.08 82100 20240805 9.14 94400 -5.08 20250211 83900 6.79 20250213 94400 -5.08 20250211 82100 9.14 20240805 0.00 Y 034950 5000 244 억 3654097 N N 0 N 00 N
4 20250429 140426 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 89500 0 3 0.00 78511600 878 34.53 90000 90000 88600 116300 62700 89500 89420.96 80.48 0 158 91100 90300 89200 88400 87300 89750 87850 245 26800 5000 68020 100 1 4540514 4064 16.63 3.35 12 0.02 5381.00 26713.00 94400 20250211 -5.19 82100 20240805 9.01 94400 -5.19 20250211 83900 6.67 20250213 94400 -5.19 20250211 82100 9.01 20240805 0.00 Y 034950 5000 244 억 3654097 N N 0 N 00 N
5 20250429 130427 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 89400 -100 5 -0.11 60575750 678 26.66 90000 90000 88600 116300 62700 89500 89344.76 80.48 0 116 91100 90300 89200 88400 87300 89750 87850 245 26800 5000 68020 100 1 4540514 4059 16.61 3.35 12 0.01 5381.00 26713.00 94400 20250211 -5.30 82100 20240805 8.89 94400 -5.30 20250211 83900 6.56 20250213 94400 -5.30 20250211 82100 8.89 20240805 0.00 Y 034950 5000 244 억 3654097 N N 0 N 00 N
6 20250429 120426 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 89500 0 3 0.00 37535550 421 16.56 90000 90000 88600 116300 62700 89500 89158.08 80.48 0 79 91100 90300 89200 88400 87300 89750 87850 245 26800 5000 68020 100 1 4540514 4064 16.63 3.35 12 0.01 5381.00 26713.00 94400 20250211 -5.19 82100 20240805 9.01 94400 -5.19 20250211 83900 6.67 20250213 94400 -5.19 20250211 82100 9.01 20240805 0.00 Y 034950 5000 244 억 3654097 N N 0 N 00 N
7 20250429 110426 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 89300 -200 5 -0.22 24576250 276 10.85 90000 90000 88600 116300 62700 89500 89044.38 80.48 0 5 91100 90300 89200 88400 87300 89750 87850 245 26800 5000 68020 100 1 4540514 4055 16.60 3.34 12 0.01 5381.00 26713.00 94400 20250211 -5.40 82100 20240805 8.77 94400 -5.40 20250211 83900 6.44 20250213 94400 -5.40 20250211 82100 8.77 20240805 0.00 Y 034950 5000 244 억 3654097 N N 0 N 00 N
8 20250429 100428 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 89100 -400 5 -0.45 19495850 219 8.61 90000 90000 88600 116300 62700 89500 89022.15 80.48 0 -16 91100 90300 89200 88400 87300 89750 87850 245 26800 5000 68020 100 1 4540514 4046 16.56 3.34 12 0.00 5381.00 26713.00 94400 20250211 -5.61 82100 20240805 8.53 94400 -5.61 20250211 83900 6.20 20250213 94400 -5.61 20250211 82100 8.53 20240805 0.00 Y 034950 5000 244 억 3654097 N N 0 N 00 N
9 20250429 090428 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 89800 300 2 0.34 539700 6 0.24 90000 90000 89800 116300 62700 89500 89950.00 80.48 0 0 91100 90300 89200 88400 87300 89750 87850 245 26800 5000 68020 100 1 4540514 4077 16.69 3.36 12 0.00 5381.00 26713.00 94400 20250211 -4.87 82100 20240805 9.38 94400 -4.87 20250211 83900 7.03 20250213 94400 -4.87 20250211 82100 9.38 20240805 0.00 Y 034950 5000 244 억 3654097 N N 0 N 00 N
10 20250428 160423 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 89500 -100 5 -0.11 225946800 2543 67.74 89600 90000 88100 116400 62800 89600 88850.49 80.46 0 695 90533 90066 89233 88766 87933 90300 89000 245 26800 5000 68090 100 1 4540514 4064 16.63 3.35 12 0.06 5381.00 26713.00 94400 20250211 -5.19 82100 20240805 9.01 94400 -5.19 20250211 83900 6.67 20250213 94400 -5.19 20250211 82100 9.01 20240805 0.00 Y 034950 5000 244 억 3653400 N N 4 N 00 N
11 20250428 150426 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 89100 -500 5 -0.56 213113500 2399 63.91 89600 90000 88100 116400 62800 89600 88834.31 80.46 0 695 90533 90066 89233 88766 87933 90300 89000 245 26800 5000 68090 100 1 4540514 4046 16.56 3.34 12 0.05 5381.00 26713.00 94400 20250211 -5.61 82100 20240805 8.53 94400 -5.61 20250211 83900 6.20 20250213 94400 -5.61 20250211 82100 8.53 20240805 0.00 Y 034950 5000 244 억 3653400 N N 4 N 00 N
12 20250428 140425 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 88800 -800 5 -0.89 203948400 2296 61.16 89600 90000 88100 116400 62800 89600 88827.70 80.46 0 642 90533 90066 89233 88766 87933 90300 89000 245 26800 5000 68090 100 1 4540514 4032 16.50 3.32 12 0.05 5381.00 26713.00 94400 20250211 -5.93 82100 20240805 8.16 94400 -5.93 20250211 83900 5.84 20250213 94400 -5.93 20250211 82100 8.16 20240805 0.00 Y 034950 5000 244 억 3653400 N N 4 N 00 N