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
096240/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
20250407,160653,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,13270,-580,5,-4.19,429795535,32164,213.53,13800,13800,13260,18000,9700,13850,13362.89,1.81,0,-9230,14063,13956,13753,13646,13443,14010,13700,58,4150,500,10240,10,1,11138180,1478,19.75,1.39,12,0.29,672.00,9516.00,19450,20240418,-31.77,13260,20250407,0.08,15570,-14.77,20250310,13260,0.08,20250407,19450,-31.77,20240418,13260,0.08,20250407,0.50,Y,096240,500,57 억,,201881,N,N,3990,N,00,N
20250407,150659,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,13300,-550,5,-3.97,393053140,29399,195.17,13800,13800,13260,18000,9700,13850,13369.61,1.81,0,-8747,14063,13956,13753,13646,13443,14010,13700,58,4150,500,10240,10,1,11138180,1481,19.79,1.40,12,0.26,672.00,9516.00,19450,20240418,-31.62,13260,20250407,0.30,15570,-14.58,20250310,13260,0.30,20250407,19450,-31.62,20240418,13260,0.30,20250407,0.50,Y,096240,500,57 억,,201881,N,N,1402,N,00,N
20250407,140656,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,13340,-510,5,-3.68,357034180,26694,177.22,13800,13800,13260,18000,9700,13850,13375.07,1.81,0,-8384,14063,13956,13753,13646,13443,14010,13700,58,4150,500,10240,10,1,11138180,1486,19.85,1.40,12,0.24,672.00,9516.00,19450,20240418,-31.41,13260,20250407,0.60,15570,-14.32,20250310,13260,0.60,20250407,19450,-31.41,20240418,13260,0.60,20250407,0.50,Y,096240,500,57 억,,201881,N,N,1402,N,00,N
20250407,130655,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,13320,-530,5,-3.83,278043385,20756,137.79,13800,13800,13310,18000,9700,13850,13395.81,1.81,0,-8009,14063,13956,13753,13646,13443,14010,13700,58,4150,500,10240,10,1,11138180,1484,19.82,1.40,12,0.19,672.00,9516.00,19450,20240418,-31.52,13310,20250407,0.08,15570,-14.45,20250310,13310,0.08,20250407,19450,-31.52,20240418,13310,0.08,20250407,0.50,Y,096240,500,57 억,,201881,N,N,1402,N,00,N
20250407,120655,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,13370,-480,5,-3.47,233779200,17435,115.75,13800,13800,13320,18000,9700,13850,13408.61,1.81,0,-6301,14063,13956,13753,13646,13443,14010,13700,58,4150,500,10240,10,1,11138180,1489,19.90,1.41,12,0.16,672.00,9516.00,19450,20240418,-31.26,13320,20250407,0.38,15570,-14.13,20250310,13320,0.38,20250407,19450,-31.26,20240418,13320,0.38,20250407,0.50,Y,096240,500,57 억,,201881,N,N,1402,N,00,N
20250407,110656,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,13390,-460,5,-3.32,193500695,14424,95.76,13800,13800,13320,18000,9700,13850,13415.19,1.81,0,-5450,14063,13956,13753,13646,13443,14010,13700,58,4150,500,10240,10,1,11138180,1491,19.93,1.41,12,0.13,672.00,9516.00,19450,20240418,-31.16,13320,20250407,0.53,15570,-14.00,20250310,13320,0.53,20250407,19450,-31.16,20240418,13320,0.53,20250407,0.50,Y,096240,500,57 억,,201881,N,N,1402,N,00,N
20250407,100655,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,13330,-520,5,-3.75,157469525,11726,77.85,13800,13800,13320,18000,9700,13850,13429.09,1.81,0,-5343,14063,13956,13753,13646,13443,14010,13700,58,4150,500,10240,10,1,11138180,1485,19.84,1.40,12,0.11,672.00,9516.00,19450,20240418,-31.47,13320,20250407,0.08,15570,-14.39,20250310,13320,0.08,20250407,19450,-31.47,20240418,13320,0.08,20250407,0.50,Y,096240,500,57 억,,201881,N,N,1402,N,00,N
20250407,090657,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13530,-320,5,-2.31,16137840,1185,7.87,13800,13800,13500,18000,9700,13850,13618.43,1.81,0,-264,14063,13956,13753,13646,13443,14010,13700,58,4150,500,10240,10,1,11138180,1507,20.13,1.42,12,0.01,672.00,9516.00,19450,20240418,-30.44,13370,20250403,1.20,15570,-13.10,20250310,13370,1.20,20250403,19450,-30.44,20240418,13370,1.20,20250403,0.50,Y,096240,500,57 억,,201881,N,N,1402,N,00,N
20250404,160653,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13850,170,2,1.24,205273310,15063,106.65,13670,13860,13550,17780,9580,13680,13627.61,1.80,0,1458,14033,13856,13613,13436,13193,13735,13315,58,4100,500,10120,10,1,11138180,1543,20.61,1.46,12,0.14,672.00,9516.00,19450,20240418,-28.79,13370,20250403,3.59,15570,-11.05,20250310,13370,3.59,20250403,19450,-28.79,20240418,13370,3.59,20250403,0.51,Y,096240,500,57 억,,200419,N,N,1402,N,00,N
20250404,150659,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13680,0,3,0.00,175468620,12892,91.28,13670,13710,13550,17780,9580,13680,13610.66,1.80,0,455,14033,13856,13613,13436,13193,13735,13315,58,4100,500,10120,10,1,11138180,1524,20.36,1.44,12,0.12,672.00,9516.00,19450,20240418,-29.67,13370,20250403,2.32,15570,-12.14,20250310,13370,2.32,20250403,19450,-29.67,20240418,13370,2.32,20250403,0.51,Y,096240,500,57 억,,200419,N,N,1249,N,00,N
20250404,140701,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13600,-80,5,-0.58,152100225,11177,79.13,13670,13710,13550,17780,9580,13680,13608.32,1.80,0,-512,14033,13856,13613,13436,13193,13735,13315,58,4100,500,10120,10,1,11138180,1515,20.24,1.43,12,0.10,672.00,9516.00,19450,20240418,-30.08,13370,20250403,1.72,15570,-12.65,20250310,13370,1.72,20250403,19450,-30.08,20240418,13370,1.72,20250403,0.51,Y,096240,500,57 억,,200419,N,N,1249,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 160653 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 13270 -580 5 -4.19 429795535 32164 213.53 13800 13800 13260 18000 9700 13850 13362.89 1.81 0 -9230 14063 13956 13753 13646 13443 14010 13700 58 4150 500 10240 10 1 11138180 1478 19.75 1.39 12 0.29 672.00 9516.00 19450 20240418 -31.77 13260 20250407 0.08 15570 -14.77 20250310 13260 0.08 20250407 19450 -31.77 20240418 13260 0.08 20250407 0.50 Y 096240 500 57 억 201881 N N 3990 N 00 N
3 20250407 150659 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 13300 -550 5 -3.97 393053140 29399 195.17 13800 13800 13260 18000 9700 13850 13369.61 1.81 0 -8747 14063 13956 13753 13646 13443 14010 13700 58 4150 500 10240 10 1 11138180 1481 19.79 1.40 12 0.26 672.00 9516.00 19450 20240418 -31.62 13260 20250407 0.30 15570 -14.58 20250310 13260 0.30 20250407 19450 -31.62 20240418 13260 0.30 20250407 0.50 Y 096240 500 57 억 201881 N N 1402 N 00 N
4 20250407 140656 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 13340 -510 5 -3.68 357034180 26694 177.22 13800 13800 13260 18000 9700 13850 13375.07 1.81 0 -8384 14063 13956 13753 13646 13443 14010 13700 58 4150 500 10240 10 1 11138180 1486 19.85 1.40 12 0.24 672.00 9516.00 19450 20240418 -31.41 13260 20250407 0.60 15570 -14.32 20250310 13260 0.60 20250407 19450 -31.41 20240418 13260 0.60 20250407 0.50 Y 096240 500 57 억 201881 N N 1402 N 00 N
5 20250407 130655 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 13320 -530 5 -3.83 278043385 20756 137.79 13800 13800 13310 18000 9700 13850 13395.81 1.81 0 -8009 14063 13956 13753 13646 13443 14010 13700 58 4150 500 10240 10 1 11138180 1484 19.82 1.40 12 0.19 672.00 9516.00 19450 20240418 -31.52 13310 20250407 0.08 15570 -14.45 20250310 13310 0.08 20250407 19450 -31.52 20240418 13310 0.08 20250407 0.50 Y 096240 500 57 억 201881 N N 1402 N 00 N
6 20250407 120655 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 13370 -480 5 -3.47 233779200 17435 115.75 13800 13800 13320 18000 9700 13850 13408.61 1.81 0 -6301 14063 13956 13753 13646 13443 14010 13700 58 4150 500 10240 10 1 11138180 1489 19.90 1.41 12 0.16 672.00 9516.00 19450 20240418 -31.26 13320 20250407 0.38 15570 -14.13 20250310 13320 0.38 20250407 19450 -31.26 20240418 13320 0.38 20250407 0.50 Y 096240 500 57 억 201881 N N 1402 N 00 N
7 20250407 110656 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 13390 -460 5 -3.32 193500695 14424 95.76 13800 13800 13320 18000 9700 13850 13415.19 1.81 0 -5450 14063 13956 13753 13646 13443 14010 13700 58 4150 500 10240 10 1 11138180 1491 19.93 1.41 12 0.13 672.00 9516.00 19450 20240418 -31.16 13320 20250407 0.53 15570 -14.00 20250310 13320 0.53 20250407 19450 -31.16 20240418 13320 0.53 20250407 0.50 Y 096240 500 57 억 201881 N N 1402 N 00 N
8 20250407 100655 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 13330 -520 5 -3.75 157469525 11726 77.85 13800 13800 13320 18000 9700 13850 13429.09 1.81 0 -5343 14063 13956 13753 13646 13443 14010 13700 58 4150 500 10240 10 1 11138180 1485 19.84 1.40 12 0.11 672.00 9516.00 19450 20240418 -31.47 13320 20250407 0.08 15570 -14.39 20250310 13320 0.08 20250407 19450 -31.47 20240418 13320 0.08 20250407 0.50 Y 096240 500 57 억 201881 N N 1402 N 00 N
9 20250407 090657 57 100.00 KOSDAQ 일반서비스 N N N N N 13530 -320 5 -2.31 16137840 1185 7.87 13800 13800 13500 18000 9700 13850 13618.43 1.81 0 -264 14063 13956 13753 13646 13443 14010 13700 58 4150 500 10240 10 1 11138180 1507 20.13 1.42 12 0.01 672.00 9516.00 19450 20240418 -30.44 13370 20250403 1.20 15570 -13.10 20250310 13370 1.20 20250403 19450 -30.44 20240418 13370 1.20 20250403 0.50 Y 096240 500 57 억 201881 N N 1402 N 00 N
10 20250404 160653 57 100.00 KOSDAQ 일반서비스 N N N N N 13850 170 2 1.24 205273310 15063 106.65 13670 13860 13550 17780 9580 13680 13627.61 1.80 0 1458 14033 13856 13613 13436 13193 13735 13315 58 4100 500 10120 10 1 11138180 1543 20.61 1.46 12 0.14 672.00 9516.00 19450 20240418 -28.79 13370 20250403 3.59 15570 -11.05 20250310 13370 3.59 20250403 19450 -28.79 20240418 13370 3.59 20250403 0.51 Y 096240 500 57 억 200419 N N 1402 N 00 N
11 20250404 150659 57 100.00 KOSDAQ 일반서비스 N N N N N 13680 0 3 0.00 175468620 12892 91.28 13670 13710 13550 17780 9580 13680 13610.66 1.80 0 455 14033 13856 13613 13436 13193 13735 13315 58 4100 500 10120 10 1 11138180 1524 20.36 1.44 12 0.12 672.00 9516.00 19450 20240418 -29.67 13370 20250403 2.32 15570 -12.14 20250310 13370 2.32 20250403 19450 -29.67 20240418 13370 2.32 20250403 0.51 Y 096240 500 57 억 200419 N N 1249 N 00 N
12 20250404 140701 57 100.00 KOSDAQ 일반서비스 N N N N N 13600 -80 5 -0.58 152100225 11177 79.13 13670 13710 13550 17780 9580 13680 13608.32 1.80 0 -512 14033 13856 13613 13436 13193 13735 13315 58 4100 500 10120 10 1 11138180 1515 20.24 1.43 12 0.10 672.00 9516.00 19450 20240418 -30.08 13370 20250403 1.72 15570 -12.65 20250310 13370 1.72 20250403 19450 -30.08 20240418 13370 1.72 20250403 0.51 Y 096240 500 57 억 200419 N N 1249 N 00 N