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
089600/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
20250407,160634,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13940,-610,5,-4.19,338688805,24183,70.96,14120,14330,13750,18910,10190,14550,14005.29,5.24,0,2539,15230,14890,14220,13880,13210,15060,14050,60,4360,500,10180,10,1,11568163,1613,-24.98,0.81,12,0.21,-558.00,17245.00,23900,20240411,-41.67,13420,20250213,3.87,16240,-14.16,20250220,13420,3.87,20250213,23900,-41.67,20240411,13420,3.87,20250213,1.49,Y,089600,500,59 억,,606381,N,N,106,N,00,N
20250407,150639,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13840,-710,5,-4.88,325862685,23257,68.25,14120,14330,13750,18910,10190,14550,14011.38,5.24,0,3203,15230,14890,14220,13880,13210,15060,14050,60,4360,500,10180,10,1,11568163,1601,-24.80,0.80,12,0.20,-558.00,17245.00,23900,20240411,-42.09,13420,20250213,3.13,16240,-14.78,20250220,13420,3.13,20250213,23900,-42.09,20240411,13420,3.13,20250213,1.49,Y,089600,500,59 억,,606381,N,N,59,N,00,N
20250407,140636,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13790,-760,5,-5.22,287241675,20459,60.04,14120,14330,13750,18910,10190,14550,14039.87,5.24,0,2640,15230,14890,14220,13880,13210,15060,14050,60,4360,500,10180,10,1,11568163,1595,-24.71,0.80,12,0.18,-558.00,17245.00,23900,20240411,-42.30,13420,20250213,2.76,16240,-15.09,20250220,13420,2.76,20250213,23900,-42.30,20240411,13420,2.76,20250213,1.49,Y,089600,500,59 억,,606381,N,N,59,N,00,N
20250407,130635,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14190,-360,5,-2.47,211749695,15022,44.08,14120,14330,13750,18910,10190,14550,14095.97,5.24,0,4515,15230,14890,14220,13880,13210,15060,14050,60,4360,500,10180,10,1,11568163,1642,-25.43,0.82,12,0.13,-558.00,17245.00,23900,20240411,-40.63,13420,20250213,5.74,16240,-12.62,20250220,13420,5.74,20250213,23900,-40.63,20240411,13420,5.74,20250213,1.49,Y,089600,500,59 억,,606381,N,N,59,N,00,N
20250407,120636,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14200,-350,5,-2.41,200037465,14196,41.66,14120,14330,13750,18910,10190,14550,14091.11,5.24,0,4670,15230,14890,14220,13880,13210,15060,14050,60,4360,500,10180,10,1,11568163,1643,-25.45,0.82,12,0.12,-558.00,17245.00,23900,20240411,-40.59,13420,20250213,5.81,16240,-12.56,20250220,13420,5.81,20250213,23900,-40.59,20240411,13420,5.81,20250213,1.49,Y,089600,500,59 억,,606381,N,N,59,N,00,N
20250407,110637,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14280,-270,5,-1.86,180440435,12817,37.61,14120,14330,13750,18910,10190,14550,14078.21,5.24,0,4681,15230,14890,14220,13880,13210,15060,14050,60,4360,500,10180,10,1,11568163,1652,-25.59,0.83,12,0.11,-558.00,17245.00,23900,20240411,-40.25,13420,20250213,6.41,16240,-12.07,20250220,13420,6.41,20250213,23900,-40.25,20240411,13420,6.41,20250213,1.49,Y,089600,500,59 억,,606381,N,N,59,N,00,N
20250407,100636,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14070,-480,5,-3.30,104416895,7481,21.95,14120,14180,13750,18910,10190,14550,13957.61,5.24,0,2649,15230,14890,14220,13880,13210,15060,14050,60,4360,500,10180,10,1,11568163,1628,-25.22,0.82,12,0.06,-558.00,17245.00,23900,20240411,-41.13,13420,20250213,4.84,16240,-13.36,20250220,13420,4.84,20250213,23900,-41.13,20240411,13420,4.84,20250213,1.49,Y,089600,500,59 억,,606381,N,N,59,N,00,N
20250407,090637,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14000,-550,5,-3.78,29125270,2077,6.09,14120,14180,13750,18910,10190,14550,14022.76,5.24,0,586,15230,14890,14220,13880,13210,15060,14050,60,4360,500,10180,10,1,11568163,1620,-25.09,0.81,12,0.02,-558.00,17245.00,23900,20240411,-41.42,13420,20250213,4.32,16240,-13.79,20250220,13420,4.32,20250213,23900,-41.42,20240411,13420,4.32,20250213,1.49,Y,089600,500,59 억,,606381,N,N,59,N,00,N
20250404,160634,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14550,140,2,0.97,491146360,34078,138.49,14400,14560,13550,18730,10090,14410,14412.42,5.26,0,10280,14770,14590,14320,14140,13870,14680,14230,60,4320,500,10080,10,1,11568163,1683,-26.08,0.84,12,0.29,-558.00,17245.00,23900,20240411,-39.12,13420,20250213,8.42,16240,-10.41,20250220,13420,8.42,20250213,23900,-39.12,20240411,13420,8.42,20250213,1.50,Y,089600,500,59 억,,608210,N,N,59,N,00,N
20250404,150640,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14540,130,2,0.90,470990300,32690,132.85,14400,14560,13550,18730,10090,14410,14407.78,5.26,0,9897,14770,14590,14320,14140,13870,14680,14230,60,4320,500,10080,10,1,11568163,1682,-26.06,0.84,12,0.28,-558.00,17245.00,23900,20240411,-39.16,13420,20250213,8.35,16240,-10.47,20250220,13420,8.35,20250213,23900,-39.16,20240411,13420,8.35,20250213,1.50,Y,089600,500,59 억,,608210,N,N,24,N,00,N
20250404,140642,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14410,0,3,0.00,361508910,25121,102.09,14400,14520,13550,18730,10090,14410,14390.71,5.26,0,7393,14770,14590,14320,14140,13870,14680,14230,60,4320,500,10080,10,1,11568163,1667,-25.82,0.84,12,0.22,-558.00,17245.00,23900,20240411,-39.71,13420,20250213,7.38,16240,-11.27,20250220,13420,7.38,20250213,23900,-39.71,20240411,13420,7.38,20250213,1.50,Y,089600,500,59 억,,608210,N,N,24,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 160634 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13940 -610 5 -4.19 338688805 24183 70.96 14120 14330 13750 18910 10190 14550 14005.29 5.24 0 2539 15230 14890 14220 13880 13210 15060 14050 60 4360 500 10180 10 1 11568163 1613 -24.98 0.81 12 0.21 -558.00 17245.00 23900 20240411 -41.67 13420 20250213 3.87 16240 -14.16 20250220 13420 3.87 20250213 23900 -41.67 20240411 13420 3.87 20250213 1.49 Y 089600 500 59 억 606381 N N 106 N 00 N
3 20250407 150639 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13840 -710 5 -4.88 325862685 23257 68.25 14120 14330 13750 18910 10190 14550 14011.38 5.24 0 3203 15230 14890 14220 13880 13210 15060 14050 60 4360 500 10180 10 1 11568163 1601 -24.80 0.80 12 0.20 -558.00 17245.00 23900 20240411 -42.09 13420 20250213 3.13 16240 -14.78 20250220 13420 3.13 20250213 23900 -42.09 20240411 13420 3.13 20250213 1.49 Y 089600 500 59 억 606381 N N 59 N 00 N
4 20250407 140636 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13790 -760 5 -5.22 287241675 20459 60.04 14120 14330 13750 18910 10190 14550 14039.87 5.24 0 2640 15230 14890 14220 13880 13210 15060 14050 60 4360 500 10180 10 1 11568163 1595 -24.71 0.80 12 0.18 -558.00 17245.00 23900 20240411 -42.30 13420 20250213 2.76 16240 -15.09 20250220 13420 2.76 20250213 23900 -42.30 20240411 13420 2.76 20250213 1.49 Y 089600 500 59 억 606381 N N 59 N 00 N
5 20250407 130635 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14190 -360 5 -2.47 211749695 15022 44.08 14120 14330 13750 18910 10190 14550 14095.97 5.24 0 4515 15230 14890 14220 13880 13210 15060 14050 60 4360 500 10180 10 1 11568163 1642 -25.43 0.82 12 0.13 -558.00 17245.00 23900 20240411 -40.63 13420 20250213 5.74 16240 -12.62 20250220 13420 5.74 20250213 23900 -40.63 20240411 13420 5.74 20250213 1.49 Y 089600 500 59 억 606381 N N 59 N 00 N
6 20250407 120636 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14200 -350 5 -2.41 200037465 14196 41.66 14120 14330 13750 18910 10190 14550 14091.11 5.24 0 4670 15230 14890 14220 13880 13210 15060 14050 60 4360 500 10180 10 1 11568163 1643 -25.45 0.82 12 0.12 -558.00 17245.00 23900 20240411 -40.59 13420 20250213 5.81 16240 -12.56 20250220 13420 5.81 20250213 23900 -40.59 20240411 13420 5.81 20250213 1.49 Y 089600 500 59 억 606381 N N 59 N 00 N
7 20250407 110637 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14280 -270 5 -1.86 180440435 12817 37.61 14120 14330 13750 18910 10190 14550 14078.21 5.24 0 4681 15230 14890 14220 13880 13210 15060 14050 60 4360 500 10180 10 1 11568163 1652 -25.59 0.83 12 0.11 -558.00 17245.00 23900 20240411 -40.25 13420 20250213 6.41 16240 -12.07 20250220 13420 6.41 20250213 23900 -40.25 20240411 13420 6.41 20250213 1.49 Y 089600 500 59 억 606381 N N 59 N 00 N
8 20250407 100636 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14070 -480 5 -3.30 104416895 7481 21.95 14120 14180 13750 18910 10190 14550 13957.61 5.24 0 2649 15230 14890 14220 13880 13210 15060 14050 60 4360 500 10180 10 1 11568163 1628 -25.22 0.82 12 0.06 -558.00 17245.00 23900 20240411 -41.13 13420 20250213 4.84 16240 -13.36 20250220 13420 4.84 20250213 23900 -41.13 20240411 13420 4.84 20250213 1.49 Y 089600 500 59 억 606381 N N 59 N 00 N
9 20250407 090637 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14000 -550 5 -3.78 29125270 2077 6.09 14120 14180 13750 18910 10190 14550 14022.76 5.24 0 586 15230 14890 14220 13880 13210 15060 14050 60 4360 500 10180 10 1 11568163 1620 -25.09 0.81 12 0.02 -558.00 17245.00 23900 20240411 -41.42 13420 20250213 4.32 16240 -13.79 20250220 13420 4.32 20250213 23900 -41.42 20240411 13420 4.32 20250213 1.49 Y 089600 500 59 억 606381 N N 59 N 00 N
10 20250404 160634 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14550 140 2 0.97 491146360 34078 138.49 14400 14560 13550 18730 10090 14410 14412.42 5.26 0 10280 14770 14590 14320 14140 13870 14680 14230 60 4320 500 10080 10 1 11568163 1683 -26.08 0.84 12 0.29 -558.00 17245.00 23900 20240411 -39.12 13420 20250213 8.42 16240 -10.41 20250220 13420 8.42 20250213 23900 -39.12 20240411 13420 8.42 20250213 1.50 Y 089600 500 59 억 608210 N N 59 N 00 N
11 20250404 150640 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14540 130 2 0.90 470990300 32690 132.85 14400 14560 13550 18730 10090 14410 14407.78 5.26 0 9897 14770 14590 14320 14140 13870 14680 14230 60 4320 500 10080 10 1 11568163 1682 -26.06 0.84 12 0.28 -558.00 17245.00 23900 20240411 -39.16 13420 20250213 8.35 16240 -10.47 20250220 13420 8.35 20250213 23900 -39.16 20240411 13420 8.35 20250213 1.50 Y 089600 500 59 억 608210 N N 24 N 00 N
12 20250404 140642 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14410 0 3 0.00 361508910 25121 102.09 14400 14520 13550 18730 10090 14410 14390.71 5.26 0 7393 14770 14590 14320 14140 13870 14680 14230 60 4320 500 10080 10 1 11568163 1667 -25.82 0.84 12 0.22 -558.00 17245.00 23900 20240411 -39.71 13420 20250213 7.38 16240 -11.27 20250220 13420 7.38 20250213 23900 -39.71 20240411 13420 7.38 20250213 1.50 Y 089600 500 59 억 608210 N N 24 N 00 N