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
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
20250414,160412,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,87800,-800,5,-0.90,115705300,1315,101.00,88700,88900,87700,115100,62100,88600,87988.82,80.90,0,-254,91333,89966,87333,85966,83333,90650,86650,245,26500,5000,67330,100,1,4540514,3987,16.32,3.29,12,0.03,5381.00,26713.00,94400,20250211,-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,,3673086,N,N,37,N,00,N
20250414,150415,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88200,-400,5,-0.45,103579700,1177,90.40,88700,88900,87700,115100,62100,88600,88003.14,80.90,0,-263,91333,89966,87333,85966,83333,90650,86650,245,26500,5000,67330,100,1,4540514,4005,16.39,3.30,12,0.03,5381.00,26713.00,94400,20250211,-6.57,82100,20240805,7.43,94400,-6.57,20250211,83900,5.13,20250213,94400,-6.57,20250211,82100,7.43,20240805,0.00,Y,034950,5000,244 억,,3673086,N,N,32,N,00,N
20250414,140414,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88000,-600,5,-0.68,84584500,961,73.81,88700,88900,87700,115100,62100,88600,88017.17,80.90,0,-285,91333,89966,87333,85966,83333,90650,86650,245,26500,5000,67330,100,1,4540514,3996,16.35,3.29,12,0.02,5381.00,26713.00,94400,20250211,-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,,3673086,N,N,32,N,00,N
20250414,130414,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88000,-600,5,-0.68,72639900,825,63.36,88700,88900,87800,115100,62100,88600,88048.36,80.90,0,-288,91333,89966,87333,85966,83333,90650,86650,245,26500,5000,67330,100,1,4540514,3996,16.35,3.29,12,0.02,5381.00,26713.00,94400,20250211,-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,,3673086,N,N,32,N,00,N
20250414,120415,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88000,-600,5,-0.68,38692700,439,33.72,88700,88900,87900,115100,62100,88600,88138.27,80.90,0,-251,91333,89966,87333,85966,83333,90650,86650,245,26500,5000,67330,100,1,4540514,3996,16.35,3.29,12,0.01,5381.00,26713.00,94400,20250211,-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,,3673086,N,N,32,N,00,N
20250414,110413,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88100,-500,5,-0.56,37372000,424,32.57,88700,88900,87900,115100,62100,88600,88141.51,80.90,0,-249,91333,89966,87333,85966,83333,90650,86650,245,26500,5000,67330,100,1,4540514,4000,16.37,3.30,12,0.01,5381.00,26713.00,94400,20250211,-6.67,82100,20240805,7.31,94400,-6.67,20250211,83900,5.01,20250213,94400,-6.67,20250211,82100,7.31,20240805,0.00,Y,034950,5000,244 억,,3673086,N,N,32,N,00,N
20250414,100415,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88100,-500,5,-0.56,31912300,362,27.80,88700,88900,87900,115100,62100,88600,88155.52,80.90,0,-210,91333,89966,87333,85966,83333,90650,86650,245,26500,5000,67330,100,1,4540514,4000,16.37,3.30,12,0.01,5381.00,26713.00,94400,20250211,-6.67,82100,20240805,7.31,94400,-6.67,20250211,83900,5.01,20250213,94400,-6.67,20250211,82100,7.31,20240805,0.00,Y,034950,5000,244 억,,3673086,N,N,32,N,00,N
20250414,090415,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88100,-500,5,-0.56,5658800,64,4.92,88700,88900,88100,115100,62100,88600,88418.75,80.90,0,-58,91333,89966,87333,85966,83333,90650,86650,245,26500,5000,67330,100,1,4540514,4000,16.37,3.30,12,0.00,5381.00,26713.00,94400,20250211,-6.67,82100,20240805,7.31,94400,-6.67,20250211,83900,5.01,20250213,94400,-6.67,20250211,82100,7.31,20240805,0.00,Y,034950,5000,244 억,,3673086,N,N,32,N,00,N
20250411,160411,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88600,500,2,0.57,114459600,1302,39.38,88100,88700,84700,114500,61700,88100,87910.60,80.90,0,-111,90566,89332,87666,86432,84766,89950,87050,245,26400,5000,66950,100,1,4540514,4023,16.47,3.32,12,0.03,5381.00,26713.00,94400,20250211,-6.14,82100,20240805,7.92,94400,-6.14,20250211,83900,5.60,20250213,94400,-6.14,20250211,82100,7.92,20240805,0.00,Y,034950,5000,244 억,,3673197,N,N,32,N,00,N
20250411,150414,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88300,200,2,0.23,112605300,1281,38.75,88100,88700,84700,114500,61700,88100,87904.22,80.90,0,-111,90566,89332,87666,86432,84766,89950,87050,245,26400,5000,66950,100,1,4540514,4009,16.41,3.31,12,0.03,5381.00,26713.00,94400,20250211,-6.46,82100,20240805,7.55,94400,-6.46,20250211,83900,5.24,20250213,94400,-6.46,20250211,82100,7.55,20240805,0.00,Y,034950,5000,244 억,,3673197,N,N,85,N,00,N
20250411,140413,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88200,100,2,0.11,102732600,1169,35.36,88100,88700,84700,114500,61700,88100,87880.75,80.90,0,-95,90566,89332,87666,86432,84766,89950,87050,245,26400,5000,66950,100,1,4540514,4005,16.39,3.30,12,0.03,5381.00,26713.00,94400,20250211,-6.57,82100,20240805,7.43,94400,-6.57,20250211,83900,5.13,20250213,94400,-6.57,20250211,82100,7.43,20240805,0.00,Y,034950,5000,244 억,,3673197,N,N,85,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 160412 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 87800 -800 5 -0.90 115705300 1315 101.00 88700 88900 87700 115100 62100 88600 87988.82 80.90 0 -254 91333 89966 87333 85966 83333 90650 86650 245 26500 5000 67330 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 3673086 N N 37 N 00 N
3 20250414 150415 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 88200 -400 5 -0.45 103579700 1177 90.40 88700 88900 87700 115100 62100 88600 88003.14 80.90 0 -263 91333 89966 87333 85966 83333 90650 86650 245 26500 5000 67330 100 1 4540514 4005 16.39 3.30 12 0.03 5381.00 26713.00 94400 20250211 -6.57 82100 20240805 7.43 94400 -6.57 20250211 83900 5.13 20250213 94400 -6.57 20250211 82100 7.43 20240805 0.00 Y 034950 5000 244 억 3673086 N N 32 N 00 N
4 20250414 140414 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 88000 -600 5 -0.68 84584500 961 73.81 88700 88900 87700 115100 62100 88600 88017.17 80.90 0 -285 91333 89966 87333 85966 83333 90650 86650 245 26500 5000 67330 100 1 4540514 3996 16.35 3.29 12 0.02 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 3673086 N N 32 N 00 N
5 20250414 130414 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 88000 -600 5 -0.68 72639900 825 63.36 88700 88900 87800 115100 62100 88600 88048.36 80.90 0 -288 91333 89966 87333 85966 83333 90650 86650 245 26500 5000 67330 100 1 4540514 3996 16.35 3.29 12 0.02 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 3673086 N N 32 N 00 N
6 20250414 120415 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 88000 -600 5 -0.68 38692700 439 33.72 88700 88900 87900 115100 62100 88600 88138.27 80.90 0 -251 91333 89966 87333 85966 83333 90650 86650 245 26500 5000 67330 100 1 4540514 3996 16.35 3.29 12 0.01 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 3673086 N N 32 N 00 N
7 20250414 110413 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 88100 -500 5 -0.56 37372000 424 32.57 88700 88900 87900 115100 62100 88600 88141.51 80.90 0 -249 91333 89966 87333 85966 83333 90650 86650 245 26500 5000 67330 100 1 4540514 4000 16.37 3.30 12 0.01 5381.00 26713.00 94400 20250211 -6.67 82100 20240805 7.31 94400 -6.67 20250211 83900 5.01 20250213 94400 -6.67 20250211 82100 7.31 20240805 0.00 Y 034950 5000 244 억 3673086 N N 32 N 00 N
8 20250414 100415 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 88100 -500 5 -0.56 31912300 362 27.80 88700 88900 87900 115100 62100 88600 88155.52 80.90 0 -210 91333 89966 87333 85966 83333 90650 86650 245 26500 5000 67330 100 1 4540514 4000 16.37 3.30 12 0.01 5381.00 26713.00 94400 20250211 -6.67 82100 20240805 7.31 94400 -6.67 20250211 83900 5.01 20250213 94400 -6.67 20250211 82100 7.31 20240805 0.00 Y 034950 5000 244 억 3673086 N N 32 N 00 N
9 20250414 090415 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 88100 -500 5 -0.56 5658800 64 4.92 88700 88900 88100 115100 62100 88600 88418.75 80.90 0 -58 91333 89966 87333 85966 83333 90650 86650 245 26500 5000 67330 100 1 4540514 4000 16.37 3.30 12 0.00 5381.00 26713.00 94400 20250211 -6.67 82100 20240805 7.31 94400 -6.67 20250211 83900 5.01 20250213 94400 -6.67 20250211 82100 7.31 20240805 0.00 Y 034950 5000 244 억 3673086 N N 32 N 00 N
10 20250411 160411 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 88600 500 2 0.57 114459600 1302 39.38 88100 88700 84700 114500 61700 88100 87910.60 80.90 0 -111 90566 89332 87666 86432 84766 89950 87050 245 26400 5000 66950 100 1 4540514 4023 16.47 3.32 12 0.03 5381.00 26713.00 94400 20250211 -6.14 82100 20240805 7.92 94400 -6.14 20250211 83900 5.60 20250213 94400 -6.14 20250211 82100 7.92 20240805 0.00 Y 034950 5000 244 억 3673197 N N 32 N 00 N
11 20250411 150414 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 88300 200 2 0.23 112605300 1281 38.75 88100 88700 84700 114500 61700 88100 87904.22 80.90 0 -111 90566 89332 87666 86432 84766 89950 87050 245 26400 5000 66950 100 1 4540514 4009 16.41 3.31 12 0.03 5381.00 26713.00 94400 20250211 -6.46 82100 20240805 7.55 94400 -6.46 20250211 83900 5.24 20250213 94400 -6.46 20250211 82100 7.55 20240805 0.00 Y 034950 5000 244 억 3673197 N N 85 N 00 N
12 20250411 140413 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 88200 100 2 0.11 102732600 1169 35.36 88100 88700 84700 114500 61700 88100 87880.75 80.90 0 -95 90566 89332 87666 86432 84766 89950 87050 245 26400 5000 66950 100 1 4540514 4005 16.39 3.30 12 0.03 5381.00 26713.00 94400 20250211 -6.57 82100 20240805 7.43 94400 -6.57 20250211 83900 5.13 20250213 94400 -6.57 20250211 82100 7.43 20240805 0.00 Y 034950 5000 244 억 3673197 N N 85 N 00 N