ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160648,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14270,80,2,0.56,283185915,19795,144.99,14190,14520,14010,18440,9940,14190,14306.39,5.32,0,8387,14570,14380,14090,13900,13610,14475,13995,60,4250,500,9930,10,1,11568163,1651,-25.57,0.83,12,0.17,-558.00,17245.00,23900,20240411,-40.29,13420,20250213,6.33,16240,-12.13,20250220,13420,6.33,20250213,23900,-40.29,20240411,13420,6.33,20250213,1.37,Y,089600,500,59 억,,615904,N,N,381,N,00,N
20250411,150653,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14450,260,2,1.83,269395485,18832,137.93,14190,14520,14010,18440,9940,14190,14305.39,5.32,0,7858,14570,14380,14090,13900,13610,14475,13995,60,4250,500,9930,10,1,11568163,1672,-25.90,0.84,12,0.16,-558.00,17245.00,23900,20240411,-39.54,13420,20250213,7.68,16240,-11.02,20250220,13420,7.68,20250213,23900,-39.54,20240411,13420,7.68,20250213,1.37,Y,089600,500,59 억,,615904,N,N,790,N,00,N
20250411,140652,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14350,160,2,1.13,248478335,17382,127.31,14190,14520,14010,18440,9940,14190,14295.34,5.32,0,7413,14570,14380,14090,13900,13610,14475,13995,60,4250,500,9930,10,1,11568163,1660,-25.72,0.83,12,0.15,-558.00,17245.00,23900,20240411,-39.96,13420,20250213,6.93,16240,-11.64,20250220,13420,6.93,20250213,23900,-39.96,20240411,13420,6.93,20250213,1.37,Y,089600,500,59 억,,615904,N,N,790,N,00,N
20250411,130654,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14450,260,2,1.83,202971020,14216,104.12,14190,14520,14010,18440,9940,14190,14277.84,5.32,0,6294,14570,14380,14090,13900,13610,14475,13995,60,4250,500,9930,10,1,11568163,1672,-25.90,0.84,12,0.12,-558.00,17245.00,23900,20240411,-39.54,13420,20250213,7.68,16240,-11.02,20250220,13420,7.68,20250213,23900,-39.54,20240411,13420,7.68,20250213,1.37,Y,089600,500,59 억,,615904,N,N,790,N,00,N
20250411,120655,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14370,180,2,1.27,142752670,10047,73.59,14190,14370,14010,18440,9940,14190,14208.54,5.32,0,4703,14570,14380,14090,13900,13610,14475,13995,60,4250,500,9930,10,1,11568163,1662,-25.75,0.83,12,0.09,-558.00,17245.00,23900,20240411,-39.87,13420,20250213,7.08,16240,-11.51,20250220,13420,7.08,20250213,23900,-39.87,20240411,13420,7.08,20250213,1.37,Y,089600,500,59 억,,615904,N,N,790,N,00,N
20250411,110654,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14290,100,2,0.70,100404170,7083,51.88,14190,14300,14010,18440,9940,14190,14175.31,5.32,0,2615,14570,14380,14090,13900,13610,14475,13995,60,4250,500,9930,10,1,11568163,1653,-25.61,0.83,12,0.06,-558.00,17245.00,23900,20240411,-40.21,13420,20250213,6.48,16240,-12.01,20250220,13420,6.48,20250213,23900,-40.21,20240411,13420,6.48,20250213,1.37,Y,089600,500,59 억,,615904,N,N,790,N,00,N
20250411,100655,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14280,90,2,0.63,85958970,6072,44.47,14190,14280,14010,18440,9940,14190,14156.44,5.32,0,2484,14570,14380,14090,13900,13610,14475,13995,60,4250,500,9930,10,1,11568163,1652,-25.59,0.83,12,0.05,-558.00,17245.00,23900,20240411,-40.25,13420,20250213,6.41,16240,-12.07,20250220,13420,6.41,20250213,23900,-40.25,20240411,13420,6.41,20250213,1.37,Y,089600,500,59 억,,615904,N,N,790,N,00,N
20250411,090658,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14180,-10,5,-0.07,4065220,287,2.10,14190,14190,14100,18440,9940,14190,14161.45,5.32,0,90,14570,14380,14090,13900,13610,14475,13995,60,4250,500,9930,10,1,11568163,1640,-25.41,0.82,12,0.00,-558.00,17245.00,23900,20240411,-40.67,13420,20250213,5.66,16240,-12.68,20250220,13420,5.66,20250213,23900,-40.67,20240411,13420,5.66,20250213,1.37,Y,089600,500,59 억,,615904,N,N,790,N,00,N
20250410,160650,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14190,590,2,4.34,191875650,13652,73.63,13950,14280,13800,17680,9520,13600,14054.76,5.31,0,1564,14126,13862,13726,13462,13326,13795,13395,60,4080,500,9520,10,1,11568163,1642,-25.43,0.82,12,0.12,-558.00,17245.00,23900,20240411,-40.63,13420,20250213,5.74,16240,-12.62,20250220,13420,5.74,20250213,23900,-40.63,20240411,13420,5.74,20250213,1.39,Y,089600,500,59 억,,614341,N,N,790,N,00,N
20250410,150653,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14200,600,2,4.41,181050000,12887,69.51,13950,14280,13800,17680,9520,13600,14049.04,5.31,0,1217,14126,13862,13726,13462,13326,13795,13395,60,4080,500,9520,10,1,11568163,1643,-25.45,0.82,12,0.11,-558.00,17245.00,23900,20240411,-40.59,13420,20250213,5.81,16240,-12.56,20250220,13420,5.81,20250213,23900,-40.59,20240411,13420,5.81,20250213,1.39,Y,089600,500,59 억,,614341,N,N,3919,N,00,N
20250410,140651,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14260,660,2,4.85,166146600,11840,63.86,13950,14260,13800,17680,9520,13600,14032.65,5.31,0,1837,14126,13862,13726,13462,13326,13795,13395,60,4080,500,9520,10,1,11568163,1650,-25.56,0.83,12,0.10,-558.00,17245.00,23900,20240411,-40.33,13420,20250213,6.26,16240,-12.19,20250220,13420,6.26,20250213,23900,-40.33,20240411,13420,6.26,20250213,1.39,Y,089600,500,59 억,,614341,N,N,3919,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 20250411 160648 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14270 80 2 0.56 283185915 19795 144.99 14190 14520 14010 18440 9940 14190 14306.39 5.32 0 8387 14570 14380 14090 13900 13610 14475 13995 60 4250 500 9930 10 1 11568163 1651 -25.57 0.83 12 0.17 -558.00 17245.00 23900 20240411 -40.29 13420 20250213 6.33 16240 -12.13 20250220 13420 6.33 20250213 23900 -40.29 20240411 13420 6.33 20250213 1.37 Y 089600 500 59 억 615904 N N 381 N 00 N
3 20250411 150653 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14450 260 2 1.83 269395485 18832 137.93 14190 14520 14010 18440 9940 14190 14305.39 5.32 0 7858 14570 14380 14090 13900 13610 14475 13995 60 4250 500 9930 10 1 11568163 1672 -25.90 0.84 12 0.16 -558.00 17245.00 23900 20240411 -39.54 13420 20250213 7.68 16240 -11.02 20250220 13420 7.68 20250213 23900 -39.54 20240411 13420 7.68 20250213 1.37 Y 089600 500 59 억 615904 N N 790 N 00 N
4 20250411 140652 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14350 160 2 1.13 248478335 17382 127.31 14190 14520 14010 18440 9940 14190 14295.34 5.32 0 7413 14570 14380 14090 13900 13610 14475 13995 60 4250 500 9930 10 1 11568163 1660 -25.72 0.83 12 0.15 -558.00 17245.00 23900 20240411 -39.96 13420 20250213 6.93 16240 -11.64 20250220 13420 6.93 20250213 23900 -39.96 20240411 13420 6.93 20250213 1.37 Y 089600 500 59 억 615904 N N 790 N 00 N
5 20250411 130654 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14450 260 2 1.83 202971020 14216 104.12 14190 14520 14010 18440 9940 14190 14277.84 5.32 0 6294 14570 14380 14090 13900 13610 14475 13995 60 4250 500 9930 10 1 11568163 1672 -25.90 0.84 12 0.12 -558.00 17245.00 23900 20240411 -39.54 13420 20250213 7.68 16240 -11.02 20250220 13420 7.68 20250213 23900 -39.54 20240411 13420 7.68 20250213 1.37 Y 089600 500 59 억 615904 N N 790 N 00 N
6 20250411 120655 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14370 180 2 1.27 142752670 10047 73.59 14190 14370 14010 18440 9940 14190 14208.54 5.32 0 4703 14570 14380 14090 13900 13610 14475 13995 60 4250 500 9930 10 1 11568163 1662 -25.75 0.83 12 0.09 -558.00 17245.00 23900 20240411 -39.87 13420 20250213 7.08 16240 -11.51 20250220 13420 7.08 20250213 23900 -39.87 20240411 13420 7.08 20250213 1.37 Y 089600 500 59 억 615904 N N 790 N 00 N
7 20250411 110654 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14290 100 2 0.70 100404170 7083 51.88 14190 14300 14010 18440 9940 14190 14175.31 5.32 0 2615 14570 14380 14090 13900 13610 14475 13995 60 4250 500 9930 10 1 11568163 1653 -25.61 0.83 12 0.06 -558.00 17245.00 23900 20240411 -40.21 13420 20250213 6.48 16240 -12.01 20250220 13420 6.48 20250213 23900 -40.21 20240411 13420 6.48 20250213 1.37 Y 089600 500 59 억 615904 N N 790 N 00 N
8 20250411 100655 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14280 90 2 0.63 85958970 6072 44.47 14190 14280 14010 18440 9940 14190 14156.44 5.32 0 2484 14570 14380 14090 13900 13610 14475 13995 60 4250 500 9930 10 1 11568163 1652 -25.59 0.83 12 0.05 -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 1.37 Y 089600 500 59 억 615904 N N 790 N 00 N
9 20250411 090658 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14180 -10 5 -0.07 4065220 287 2.10 14190 14190 14100 18440 9940 14190 14161.45 5.32 0 90 14570 14380 14090 13900 13610 14475 13995 60 4250 500 9930 10 1 11568163 1640 -25.41 0.82 12 0.00 -558.00 17245.00 23900 20240411 -40.67 13420 20250213 5.66 16240 -12.68 20250220 13420 5.66 20250213 23900 -40.67 20240411 13420 5.66 20250213 1.37 Y 089600 500 59 억 615904 N N 790 N 00 N
10 20250410 160650 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14190 590 2 4.34 191875650 13652 73.63 13950 14280 13800 17680 9520 13600 14054.76 5.31 0 1564 14126 13862 13726 13462 13326 13795 13395 60 4080 500 9520 10 1 11568163 1642 -25.43 0.82 12 0.12 -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 1.39 Y 089600 500 59 억 614341 N N 790 N 00 N
11 20250410 150653 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14200 600 2 4.41 181050000 12887 69.51 13950 14280 13800 17680 9520 13600 14049.04 5.31 0 1217 14126 13862 13726 13462 13326 13795 13395 60 4080 500 9520 10 1 11568163 1643 -25.45 0.82 12 0.11 -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 1.39 Y 089600 500 59 억 614341 N N 3919 N 00 N
12 20250410 140651 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14260 660 2 4.85 166146600 11840 63.86 13950 14260 13800 17680 9520 13600 14032.65 5.31 0 1837 14126 13862 13726 13462 13326 13795 13395 60 4080 500 9520 10 1 11568163 1650 -25.56 0.83 12 0.10 -558.00 17245.00 23900 20240411 -40.33 13420 20250213 6.26 16240 -12.19 20250220 13420 6.26 20250213 23900 -40.33 20240411 13420 6.26 20250213 1.39 Y 089600 500 59 억 614341 N N 3919 N 00 N