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
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
20250407,160403,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,86800,-900,5,-1.03,552414400,6389,362.60,87600,87600,86000,114000,61400,87700,86463.31,80.78,0,1566,89233,88466,88033,87266,86833,88300,87100,245,26300,5000,66650,100,1,4540514,3941,16.13,3.25,12,0.14,5381.00,26713.00,94400,20250211,-8.05,82100,20240805,5.72,94400,-8.05,20250211,83900,3.46,20250213,94400,-8.05,20250211,82100,5.72,20240805,0.00,Y,034950,5000,244 억,,3668035,N,N,2,N,00,N
20250407,150406,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,86600,-1100,5,-1.25,534778400,6185,351.02,87600,87600,86000,114000,61400,87700,86463.77,80.78,0,1501,89233,88466,88033,87266,86833,88300,87100,245,26300,5000,66650,100,1,4540514,3932,16.09,3.24,12,0.14,5381.00,26713.00,94400,20250211,-8.26,82100,20240805,5.48,94400,-8.26,20250211,83900,3.22,20250213,94400,-8.26,20250211,82100,5.48,20240805,0.00,Y,034950,5000,244 억,,3668035,N,N,53,N,00,N
20250407,140405,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,86400,-1300,5,-1.48,498075100,5760,326.90,87600,87600,86000,114000,61400,87700,86471.37,80.78,0,1299,89233,88466,88033,87266,86833,88300,87100,245,26300,5000,66650,100,1,4540514,3923,16.06,3.23,12,0.13,5381.00,26713.00,94400,20250211,-8.47,82100,20240805,5.24,94400,-8.47,20250211,83900,2.98,20250213,94400,-8.47,20250211,82100,5.24,20240805,0.00,Y,034950,5000,244 억,,3668035,N,N,53,N,00,N
20250407,130403,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,86300,-1400,5,-1.60,439565400,5082,288.42,87600,87600,86000,114000,61400,87700,86494.57,80.78,0,1155,89233,88466,88033,87266,86833,88300,87100,245,26300,5000,66650,100,1,4540514,3918,16.04,3.23,12,0.11,5381.00,26713.00,94400,20250211,-8.58,82100,20240805,5.12,94400,-8.58,20250211,83900,2.86,20250213,94400,-8.58,20250211,82100,5.12,20240805,0.00,Y,034950,5000,244 억,,3668035,N,N,53,N,00,N
20250407,120403,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,86500,-1200,5,-1.37,399345400,4617,262.03,87600,87600,86000,114000,61400,87700,86494.56,80.78,0,1129,89233,88466,88033,87266,86833,88300,87100,245,26300,5000,66650,100,1,4540514,3928,16.08,3.24,12,0.10,5381.00,26713.00,94400,20250211,-8.37,82100,20240805,5.36,94400,-8.37,20250211,83900,3.10,20250213,94400,-8.37,20250211,82100,5.36,20240805,0.00,Y,034950,5000,244 억,,3668035,N,N,53,N,00,N
20250407,110405,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,86800,-900,5,-1.03,323917400,3746,212.60,87600,87600,86000,114000,61400,87700,86470.21,80.78,0,799,89233,88466,88033,87266,86833,88300,87100,245,26300,5000,66650,100,1,4540514,3941,16.13,3.25,12,0.08,5381.00,26713.00,94400,20250211,-8.05,82100,20240805,5.72,94400,-8.05,20250211,83900,3.46,20250213,94400,-8.05,20250211,82100,5.72,20240805,0.00,Y,034950,5000,244 억,,3668035,N,N,53,N,00,N
20250407,100405,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,86300,-1400,5,-1.60,245042200,2835,160.90,87600,87600,86000,114000,61400,87700,86434.64,80.78,0,372,89233,88466,88033,87266,86833,88300,87100,245,26300,5000,66650,100,1,4540514,3918,16.04,3.23,12,0.06,5381.00,26713.00,94400,20250211,-8.58,82100,20240805,5.12,94400,-8.58,20250211,83900,2.86,20250213,94400,-8.58,20250211,82100,5.12,20240805,0.00,Y,034950,5000,244 억,,3668035,N,N,53,N,00,N
20250407,090405,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,86600,-1100,5,-1.25,39001600,448,25.43,87600,87600,86600,114000,61400,87700,87057.14,80.78,0,-344,89233,88466,88033,87266,86833,88300,87100,245,26300,5000,66650,100,1,4540514,3932,16.09,3.24,12,0.01,5381.00,26713.00,94400,20250211,-8.26,82100,20240805,5.48,94400,-8.26,20250211,83900,3.22,20250213,94400,-8.26,20250211,82100,5.48,20240805,0.00,Y,034950,5000,244 억,,3668035,N,N,53,N,00,N
20250404,160404,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,87700,-1000,5,-1.13,155111650,1760,58.32,87700,88800,87600,115300,62100,88700,88131.62,80.78,0,365,89633,89166,88333,87866,87033,89400,88100,245,26600,5000,67410,100,1,4540514,3982,16.30,3.28,12,0.04,5381.00,26713.00,94400,20250211,-7.10,82100,20240805,6.82,94400,-7.10,20250211,83900,4.53,20250213,94400,-7.10,20250211,82100,6.82,20240805,0.00,Y,034950,5000,244 억,,3667670,N,N,53,N,00,N
20250404,150406,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,87800,-900,5,-1.01,132712850,1505,49.87,87700,88800,87600,115300,62100,88700,88181.30,80.78,0,339,89633,89166,88333,87866,87033,89400,88100,245,26600,5000,67410,100,1,4540514,3987,16.32,3.29,12,0.03,5381.00,26713.00,94400,20250211,-6.99,82100,20240805,6.94,94400,-6.99,20250211,83900,4.65,20250213,94400,-6.99,20250211,82100,6.94,20240805,0.00,Y,034950,5000,244 억,,3667670,N,N,217,N,00,N
20250404,140408,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88000,-700,5,-0.79,121531050,1378,45.66,87700,88800,87600,115300,62100,88700,88193.80,80.78,0,321,89633,89166,88333,87866,87033,89400,88100,245,26600,5000,67410,100,1,4540514,3996,16.35,3.29,12,0.03,5381.00,26713.00,94400,20250211,-6.78,82100,20240805,7.19,94400,-6.78,20250211,83900,4.89,20250213,94400,-6.78,20250211,82100,7.19,20240805,0.00,Y,034950,5000,244 억,,3667670,N,N,217,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 160403 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 86800 -900 5 -1.03 552414400 6389 362.60 87600 87600 86000 114000 61400 87700 86463.31 80.78 0 1566 89233 88466 88033 87266 86833 88300 87100 245 26300 5000 66650 100 1 4540514 3941 16.13 3.25 12 0.14 5381.00 26713.00 94400 20250211 -8.05 82100 20240805 5.72 94400 -8.05 20250211 83900 3.46 20250213 94400 -8.05 20250211 82100 5.72 20240805 0.00 Y 034950 5000 244 억 3668035 N N 2 N 00 N
3 20250407 150406 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 86600 -1100 5 -1.25 534778400 6185 351.02 87600 87600 86000 114000 61400 87700 86463.77 80.78 0 1501 89233 88466 88033 87266 86833 88300 87100 245 26300 5000 66650 100 1 4540514 3932 16.09 3.24 12 0.14 5381.00 26713.00 94400 20250211 -8.26 82100 20240805 5.48 94400 -8.26 20250211 83900 3.22 20250213 94400 -8.26 20250211 82100 5.48 20240805 0.00 Y 034950 5000 244 억 3668035 N N 53 N 00 N
4 20250407 140405 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 86400 -1300 5 -1.48 498075100 5760 326.90 87600 87600 86000 114000 61400 87700 86471.37 80.78 0 1299 89233 88466 88033 87266 86833 88300 87100 245 26300 5000 66650 100 1 4540514 3923 16.06 3.23 12 0.13 5381.00 26713.00 94400 20250211 -8.47 82100 20240805 5.24 94400 -8.47 20250211 83900 2.98 20250213 94400 -8.47 20250211 82100 5.24 20240805 0.00 Y 034950 5000 244 억 3668035 N N 53 N 00 N
5 20250407 130403 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 86300 -1400 5 -1.60 439565400 5082 288.42 87600 87600 86000 114000 61400 87700 86494.57 80.78 0 1155 89233 88466 88033 87266 86833 88300 87100 245 26300 5000 66650 100 1 4540514 3918 16.04 3.23 12 0.11 5381.00 26713.00 94400 20250211 -8.58 82100 20240805 5.12 94400 -8.58 20250211 83900 2.86 20250213 94400 -8.58 20250211 82100 5.12 20240805 0.00 Y 034950 5000 244 억 3668035 N N 53 N 00 N
6 20250407 120403 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 86500 -1200 5 -1.37 399345400 4617 262.03 87600 87600 86000 114000 61400 87700 86494.56 80.78 0 1129 89233 88466 88033 87266 86833 88300 87100 245 26300 5000 66650 100 1 4540514 3928 16.08 3.24 12 0.10 5381.00 26713.00 94400 20250211 -8.37 82100 20240805 5.36 94400 -8.37 20250211 83900 3.10 20250213 94400 -8.37 20250211 82100 5.36 20240805 0.00 Y 034950 5000 244 억 3668035 N N 53 N 00 N
7 20250407 110405 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 86800 -900 5 -1.03 323917400 3746 212.60 87600 87600 86000 114000 61400 87700 86470.21 80.78 0 799 89233 88466 88033 87266 86833 88300 87100 245 26300 5000 66650 100 1 4540514 3941 16.13 3.25 12 0.08 5381.00 26713.00 94400 20250211 -8.05 82100 20240805 5.72 94400 -8.05 20250211 83900 3.46 20250213 94400 -8.05 20250211 82100 5.72 20240805 0.00 Y 034950 5000 244 억 3668035 N N 53 N 00 N
8 20250407 100405 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 86300 -1400 5 -1.60 245042200 2835 160.90 87600 87600 86000 114000 61400 87700 86434.64 80.78 0 372 89233 88466 88033 87266 86833 88300 87100 245 26300 5000 66650 100 1 4540514 3918 16.04 3.23 12 0.06 5381.00 26713.00 94400 20250211 -8.58 82100 20240805 5.12 94400 -8.58 20250211 83900 2.86 20250213 94400 -8.58 20250211 82100 5.12 20240805 0.00 Y 034950 5000 244 억 3668035 N N 53 N 00 N
9 20250407 090405 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 86600 -1100 5 -1.25 39001600 448 25.43 87600 87600 86600 114000 61400 87700 87057.14 80.78 0 -344 89233 88466 88033 87266 86833 88300 87100 245 26300 5000 66650 100 1 4540514 3932 16.09 3.24 12 0.01 5381.00 26713.00 94400 20250211 -8.26 82100 20240805 5.48 94400 -8.26 20250211 83900 3.22 20250213 94400 -8.26 20250211 82100 5.48 20240805 0.00 Y 034950 5000 244 억 3668035 N N 53 N 00 N
10 20250404 160404 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 87700 -1000 5 -1.13 155111650 1760 58.32 87700 88800 87600 115300 62100 88700 88131.62 80.78 0 365 89633 89166 88333 87866 87033 89400 88100 245 26600 5000 67410 100 1 4540514 3982 16.30 3.28 12 0.04 5381.00 26713.00 94400 20250211 -7.10 82100 20240805 6.82 94400 -7.10 20250211 83900 4.53 20250213 94400 -7.10 20250211 82100 6.82 20240805 0.00 Y 034950 5000 244 억 3667670 N N 53 N 00 N
11 20250404 150406 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 87800 -900 5 -1.01 132712850 1505 49.87 87700 88800 87600 115300 62100 88700 88181.30 80.78 0 339 89633 89166 88333 87866 87033 89400 88100 245 26600 5000 67410 100 1 4540514 3987 16.32 3.29 12 0.03 5381.00 26713.00 94400 20250211 -6.99 82100 20240805 6.94 94400 -6.99 20250211 83900 4.65 20250213 94400 -6.99 20250211 82100 6.94 20240805 0.00 Y 034950 5000 244 억 3667670 N N 217 N 00 N
12 20250404 140408 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 88000 -700 5 -0.79 121531050 1378 45.66 87700 88800 87600 115300 62100 88700 88193.80 80.78 0 321 89633 89166 88333 87866 87033 89400 88100 245 26600 5000 67410 100 1 4540514 3996 16.35 3.29 12 0.03 5381.00 26713.00 94400 20250211 -6.78 82100 20240805 7.19 94400 -6.78 20250211 83900 4.89 20250213 94400 -6.78 20250211 82100 7.19 20240805 0.00 Y 034950 5000 244 억 3667670 N N 217 N 00 N