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
050090/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
20250407,160456,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,680,-50,5,-6.85,407603514,586614,63.54,730,730,651,949,511,730,694.84,0.95,0,53386,879,804,687,612,495,842,650,99,219,500,430,1,1,19784735,135,-6.67,0.83,12,2.96,-102.00,817.00,1456,20240404,-53.30,515,20250324,32.04,1180,-42.37,20250122,515,32.04,20250324,1180,-42.37,20250122,515,32.04,20250324,0.00,Y,050090,500,98 억,,188162,N,N,0,N,00,N
20250407,150459,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,685,-45,5,-6.16,401535524,577885,62.59,730,730,651,949,511,730,694.84,0.95,0,55157,879,804,687,612,495,842,650,99,219,500,430,1,1,19784735,136,-6.72,0.84,12,2.92,-102.00,817.00,1456,20240404,-52.95,515,20250324,33.01,1180,-41.95,20250122,515,33.01,20250324,1180,-41.95,20250122,515,33.01,20250324,0.00,Y,050090,500,98 억,,188162,N,N,0,N,00,N
20250407,140457,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,687,-43,5,-5.89,390467138,561605,60.83,730,730,651,949,511,730,695.27,0.95,0,55603,879,804,687,612,495,842,650,99,219,500,430,1,1,19784735,136,-6.74,0.84,12,2.84,-102.00,817.00,1456,20240404,-52.82,515,20250324,33.40,1180,-41.78,20250122,515,33.40,20250324,1180,-41.78,20250122,515,33.40,20250324,0.00,Y,050090,500,98 억,,188162,N,N,0,N,00,N
20250407,130456,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,694,-36,5,-4.93,341162869,490055,53.08,730,730,651,949,511,730,696.17,0.95,0,50837,879,804,687,612,495,842,650,99,219,500,430,1,1,19784735,137,-6.80,0.85,12,2.48,-102.00,817.00,1456,20240404,-52.34,515,20250324,34.76,1180,-41.19,20250122,515,34.76,20250324,1180,-41.19,20250122,515,34.76,20250324,0.00,Y,050090,500,98 억,,188162,N,N,0,N,00,N
20250407,120456,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,710,-20,5,-2.74,316350844,454588,49.24,730,730,651,949,511,730,695.91,0.95,0,46737,879,804,687,612,495,842,650,99,219,500,430,1,1,19784735,140,-6.96,0.87,12,2.30,-102.00,817.00,1456,20240404,-51.24,515,20250324,37.86,1180,-39.83,20250122,515,37.86,20250324,1180,-39.83,20250122,515,37.86,20250324,0.00,Y,050090,500,98 억,,188162,N,N,0,N,00,N
20250407,110457,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,718,-12,5,-1.64,213814190,308681,33.43,730,730,651,949,511,730,692.67,0.95,0,35978,879,804,687,612,495,842,650,99,219,500,430,1,1,19784735,142,-7.04,0.88,12,1.56,-102.00,817.00,1456,20240404,-50.69,515,20250324,39.42,1180,-39.15,20250122,515,39.42,20250324,1180,-39.15,20250122,515,39.42,20250324,0.00,Y,050090,500,98 억,,188162,N,N,0,N,00,N
20250407,100457,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,696,-34,5,-4.66,175287673,254502,27.57,730,730,651,949,511,730,688.75,0.95,0,27253,879,804,687,612,495,842,650,99,219,500,430,1,1,19784735,138,-6.82,0.85,12,1.29,-102.00,817.00,1456,20240404,-52.20,515,20250324,35.15,1180,-41.02,20250122,515,35.15,20250324,1180,-41.02,20250122,515,35.15,20250324,0.00,Y,050090,500,98 억,,188162,N,N,0,N,00,N
20250407,090457,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,693,-37,5,-5.07,34318338,49387,5.35,730,730,667,949,511,730,694.89,0.95,0,4369,879,804,687,612,495,842,650,99,219,500,430,1,1,19784735,137,-6.79,0.85,12,0.25,-102.00,817.00,1456,20240404,-52.40,515,20250324,34.56,1180,-41.27,20250122,515,34.56,20250324,1180,-41.27,20250122,515,34.56,20250324,0.00,Y,050090,500,98 억,,188162,Y,N,0,N,00,N
20250404,160455,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,730,143,2,24.36,640933151,917077,578.71,587,762,570,763,411,587,698.88,1.01,0,-12204,600,593,582,575,564,597,579,99,176,500,350,1,1,19784735,144,-7.16,0.89,12,4.64,-102.00,817.00,1456,20240404,-49.86,515,20250324,41.75,1180,-38.14,20250122,515,41.75,20250324,1456,-49.86,20240404,515,41.75,20250324,0.00,Y,050090,500,98 억,,200366,N,N,0,N,00,N
20250404,150500,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,753,166,2,28.28,584993849,842183,531.45,587,762,570,763,411,587,694.62,1.01,0,-12704,600,593,582,575,564,597,579,99,176,500,350,1,1,19784735,149,-7.38,0.92,12,4.26,-102.00,817.00,1456,20240404,-48.28,515,20250324,46.21,1180,-36.19,20250122,515,46.21,20250324,1456,-48.28,20240404,515,46.21,20250324,0.00,Y,050090,500,98 억,,200366,N,N,0,N,00,N
20250404,140501,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,688,101,2,17.21,239352081,368452,232.51,587,689,570,763,411,587,649.62,1.01,0,6575,600,593,582,575,564,597,579,99,176,500,350,1,1,19784735,136,-6.75,0.84,12,1.86,-102.00,817.00,1456,20240404,-52.75,515,20250324,33.59,1180,-41.69,20250122,515,33.59,20250324,1456,-52.75,20240404,515,33.59,20250324,0.00,Y,050090,500,98 억,,200366,N,N,0,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 160456 57 100.00 KOSDAQ 일반서비스 N N N N N 680 -50 5 -6.85 407603514 586614 63.54 730 730 651 949 511 730 694.84 0.95 0 53386 879 804 687 612 495 842 650 99 219 500 430 1 1 19784735 135 -6.67 0.83 12 2.96 -102.00 817.00 1456 20240404 -53.30 515 20250324 32.04 1180 -42.37 20250122 515 32.04 20250324 1180 -42.37 20250122 515 32.04 20250324 0.00 Y 050090 500 98 억 188162 N N 0 N 00 N
3 20250407 150459 57 100.00 KOSDAQ 일반서비스 N N N N N 685 -45 5 -6.16 401535524 577885 62.59 730 730 651 949 511 730 694.84 0.95 0 55157 879 804 687 612 495 842 650 99 219 500 430 1 1 19784735 136 -6.72 0.84 12 2.92 -102.00 817.00 1456 20240404 -52.95 515 20250324 33.01 1180 -41.95 20250122 515 33.01 20250324 1180 -41.95 20250122 515 33.01 20250324 0.00 Y 050090 500 98 억 188162 N N 0 N 00 N
4 20250407 140457 57 100.00 KOSDAQ 일반서비스 N N N N N 687 -43 5 -5.89 390467138 561605 60.83 730 730 651 949 511 730 695.27 0.95 0 55603 879 804 687 612 495 842 650 99 219 500 430 1 1 19784735 136 -6.74 0.84 12 2.84 -102.00 817.00 1456 20240404 -52.82 515 20250324 33.40 1180 -41.78 20250122 515 33.40 20250324 1180 -41.78 20250122 515 33.40 20250324 0.00 Y 050090 500 98 억 188162 N N 0 N 00 N
5 20250407 130456 57 100.00 KOSDAQ 일반서비스 N N N N N 694 -36 5 -4.93 341162869 490055 53.08 730 730 651 949 511 730 696.17 0.95 0 50837 879 804 687 612 495 842 650 99 219 500 430 1 1 19784735 137 -6.80 0.85 12 2.48 -102.00 817.00 1456 20240404 -52.34 515 20250324 34.76 1180 -41.19 20250122 515 34.76 20250324 1180 -41.19 20250122 515 34.76 20250324 0.00 Y 050090 500 98 억 188162 N N 0 N 00 N
6 20250407 120456 57 100.00 KOSDAQ 일반서비스 N N N N N 710 -20 5 -2.74 316350844 454588 49.24 730 730 651 949 511 730 695.91 0.95 0 46737 879 804 687 612 495 842 650 99 219 500 430 1 1 19784735 140 -6.96 0.87 12 2.30 -102.00 817.00 1456 20240404 -51.24 515 20250324 37.86 1180 -39.83 20250122 515 37.86 20250324 1180 -39.83 20250122 515 37.86 20250324 0.00 Y 050090 500 98 억 188162 N N 0 N 00 N
7 20250407 110457 57 100.00 KOSDAQ 일반서비스 N N N N N 718 -12 5 -1.64 213814190 308681 33.43 730 730 651 949 511 730 692.67 0.95 0 35978 879 804 687 612 495 842 650 99 219 500 430 1 1 19784735 142 -7.04 0.88 12 1.56 -102.00 817.00 1456 20240404 -50.69 515 20250324 39.42 1180 -39.15 20250122 515 39.42 20250324 1180 -39.15 20250122 515 39.42 20250324 0.00 Y 050090 500 98 억 188162 N N 0 N 00 N
8 20250407 100457 57 100.00 KOSDAQ 일반서비스 N N N N N 696 -34 5 -4.66 175287673 254502 27.57 730 730 651 949 511 730 688.75 0.95 0 27253 879 804 687 612 495 842 650 99 219 500 430 1 1 19784735 138 -6.82 0.85 12 1.29 -102.00 817.00 1456 20240404 -52.20 515 20250324 35.15 1180 -41.02 20250122 515 35.15 20250324 1180 -41.02 20250122 515 35.15 20250324 0.00 Y 050090 500 98 억 188162 N N 0 N 00 N
9 20250407 090457 57 100.00 KOSDAQ 일반서비스 N N N N N 693 -37 5 -5.07 34318338 49387 5.35 730 730 667 949 511 730 694.89 0.95 0 4369 879 804 687 612 495 842 650 99 219 500 430 1 1 19784735 137 -6.79 0.85 12 0.25 -102.00 817.00 1456 20240404 -52.40 515 20250324 34.56 1180 -41.27 20250122 515 34.56 20250324 1180 -41.27 20250122 515 34.56 20250324 0.00 Y 050090 500 98 억 188162 Y N 0 N 00 N
10 20250404 160455 57 100.00 KOSDAQ 일반서비스 N N N N N 730 143 2 24.36 640933151 917077 578.71 587 762 570 763 411 587 698.88 1.01 0 -12204 600 593 582 575 564 597 579 99 176 500 350 1 1 19784735 144 -7.16 0.89 12 4.64 -102.00 817.00 1456 20240404 -49.86 515 20250324 41.75 1180 -38.14 20250122 515 41.75 20250324 1456 -49.86 20240404 515 41.75 20250324 0.00 Y 050090 500 98 억 200366 N N 0 N 00 N
11 20250404 150500 57 100.00 KOSDAQ 일반서비스 N N N N N 753 166 2 28.28 584993849 842183 531.45 587 762 570 763 411 587 694.62 1.01 0 -12704 600 593 582 575 564 597 579 99 176 500 350 1 1 19784735 149 -7.38 0.92 12 4.26 -102.00 817.00 1456 20240404 -48.28 515 20250324 46.21 1180 -36.19 20250122 515 46.21 20250324 1456 -48.28 20240404 515 46.21 20250324 0.00 Y 050090 500 98 억 200366 N N 0 N 00 N
12 20250404 140501 57 100.00 KOSDAQ 일반서비스 N N N N N 688 101 2 17.21 239352081 368452 232.51 587 689 570 763 411 587 649.62 1.01 0 6575 600 593 582 575 564 597 579 99 176 500 350 1 1 19784735 136 -6.75 0.84 12 1.86 -102.00 817.00 1456 20240404 -52.75 515 20250324 33.59 1180 -41.69 20250122 515 33.59 20250324 1456 -52.75 20240404 515 33.59 20250324 0.00 Y 050090 500 98 억 200366 N N 0 N 00 N