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
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
20250411,160708,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13670,-130,5,-0.94,141646060,10400,44.07,13760,13760,13500,17940,9660,13800,13619.77,2.07,0,-464,14193,13996,13623,13426,13053,14095,13525,58,4140,500,10210,10,1,11138180,1523,20.34,1.44,12,0.09,672.00,9516.00,19450,20240418,-29.72,12990,20250409,5.23,15570,-12.20,20250310,12990,5.23,20250409,19450,-29.72,20240418,12990,5.23,20250409,0.49,Y,096240,500,57 억,,230350,N,N,590,N,00,N
20250411,150714,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13620,-180,5,-1.30,128762330,9456,40.07,13760,13760,13500,17940,9660,13800,13617.00,2.07,0,-51,14193,13996,13623,13426,13053,14095,13525,58,4140,500,10210,10,1,11138180,1517,20.27,1.43,12,0.08,672.00,9516.00,19450,20240418,-29.97,12990,20250409,4.85,15570,-12.52,20250310,12990,4.85,20250409,19450,-29.97,20240418,12990,4.85,20250409,0.49,Y,096240,500,57 억,,230350,N,N,327,N,00,N
20250411,140713,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13630,-170,5,-1.23,122215295,8976,38.03,13760,13760,13500,17940,9660,13800,13615.79,2.07,0,24,14193,13996,13623,13426,13053,14095,13525,58,4140,500,10210,10,1,11138180,1518,20.28,1.43,12,0.08,672.00,9516.00,19450,20240418,-29.92,12990,20250409,4.93,15570,-12.46,20250310,12990,4.93,20250409,19450,-29.92,20240418,12990,4.93,20250409,0.49,Y,096240,500,57 억,,230350,N,N,327,N,00,N
20250411,130714,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13650,-150,5,-1.09,96850145,7116,30.15,13760,13760,13500,17940,9660,13800,13610.19,2.07,0,236,14193,13996,13623,13426,13053,14095,13525,58,4140,500,10210,10,1,11138180,1520,20.31,1.43,12,0.06,672.00,9516.00,19450,20240418,-29.82,12990,20250409,5.08,15570,-12.33,20250310,12990,5.08,20250409,19450,-29.82,20240418,12990,5.08,20250409,0.49,Y,096240,500,57 억,,230350,N,N,327,N,00,N
20250411,120715,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13600,-200,5,-1.45,77459345,5692,24.12,13760,13760,13500,17940,9660,13800,13608.46,2.07,0,-741,14193,13996,13623,13426,13053,14095,13525,58,4140,500,10210,10,1,11138180,1515,20.24,1.43,12,0.05,672.00,9516.00,19450,20240418,-30.08,12990,20250409,4.70,15570,-12.65,20250310,12990,4.70,20250409,19450,-30.08,20240418,12990,4.70,20250409,0.49,Y,096240,500,57 억,,230350,N,N,327,N,00,N
20250411,110714,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13590,-210,5,-1.52,71031295,5219,22.11,13760,13760,13500,17940,9660,13800,13610.14,2.07,0,-791,14193,13996,13623,13426,13053,14095,13525,58,4140,500,10210,10,1,11138180,1514,20.22,1.43,12,0.05,672.00,9516.00,19450,20240418,-30.13,12990,20250409,4.62,15570,-12.72,20250310,12990,4.62,20250409,19450,-30.13,20240418,12990,4.62,20250409,0.49,Y,096240,500,57 억,,230350,N,N,327,N,00,N
20250411,100716,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13570,-230,5,-1.67,64042570,4704,19.93,13760,13760,13500,17940,9660,13800,13614.49,2.07,0,-767,14193,13996,13623,13426,13053,14095,13525,58,4140,500,10210,10,1,11138180,1511,20.19,1.43,12,0.04,672.00,9516.00,19450,20240418,-30.23,12990,20250409,4.46,15570,-12.85,20250310,12990,4.46,20250409,19450,-30.23,20240418,12990,4.46,20250409,0.49,Y,096240,500,57 억,,230350,N,N,327,N,00,N
20250411,090718,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13720,-80,5,-0.58,24593690,1800,7.63,13760,13760,13500,17940,9660,13800,13663.16,2.07,0,-955,14193,13996,13623,13426,13053,14095,13525,58,4140,500,10210,10,1,11138180,1528,20.42,1.44,12,0.02,672.00,9516.00,19450,20240418,-29.46,12990,20250409,5.62,15570,-11.88,20250310,12990,5.62,20250409,19450,-29.46,20240418,12990,5.62,20250409,0.49,Y,096240,500,57 억,,230350,N,N,327,N,00,N
20250410,160710,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13800,640,2,4.86,317593480,23471,66.00,13250,13820,13250,17100,9220,13160,13531.28,1.97,0,10433,13406,13282,13136,13012,12866,13210,12940,58,3940,500,9730,10,1,11138180,1537,20.54,1.45,12,0.21,672.00,9516.00,19450,20240418,-29.05,12990,20250409,6.24,15570,-11.37,20250310,12990,6.24,20250409,19450,-29.05,20240418,12990,6.24,20250409,0.49,Y,096240,500,57 억,,219641,N,N,327,N,00,N
20250410,150713,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13760,600,2,4.56,310458290,22953,64.54,13250,13820,13250,17100,9220,13160,13525.83,1.97,0,10221,13406,13282,13136,13012,12866,13210,12940,58,3940,500,9730,10,1,11138180,1533,20.48,1.45,12,0.21,672.00,9516.00,19450,20240418,-29.25,12990,20250409,5.93,15570,-11.62,20250310,12990,5.93,20250409,19450,-29.25,20240418,12990,5.93,20250409,0.49,Y,096240,500,57 억,,219641,N,N,3347,N,00,N
20250410,140712,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13750,590,2,4.48,280863080,20804,58.50,13250,13780,13250,17100,9220,13160,13500.44,1.97,0,9880,13406,13282,13136,13012,12866,13210,12940,58,3940,500,9730,10,1,11138180,1531,20.46,1.44,12,0.19,672.00,9516.00,19450,20240418,-29.31,12990,20250409,5.85,15570,-11.69,20250310,12990,5.85,20250409,19450,-29.31,20240418,12990,5.85,20250409,0.49,Y,096240,500,57 억,,219641,N,N,3347,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 160708 57 100.00 KOSDAQ 일반서비스 N N N N N 13670 -130 5 -0.94 141646060 10400 44.07 13760 13760 13500 17940 9660 13800 13619.77 2.07 0 -464 14193 13996 13623 13426 13053 14095 13525 58 4140 500 10210 10 1 11138180 1523 20.34 1.44 12 0.09 672.00 9516.00 19450 20240418 -29.72 12990 20250409 5.23 15570 -12.20 20250310 12990 5.23 20250409 19450 -29.72 20240418 12990 5.23 20250409 0.49 Y 096240 500 57 억 230350 N N 590 N 00 N
3 20250411 150714 57 100.00 KOSDAQ 일반서비스 N N N N N 13620 -180 5 -1.30 128762330 9456 40.07 13760 13760 13500 17940 9660 13800 13617.00 2.07 0 -51 14193 13996 13623 13426 13053 14095 13525 58 4140 500 10210 10 1 11138180 1517 20.27 1.43 12 0.08 672.00 9516.00 19450 20240418 -29.97 12990 20250409 4.85 15570 -12.52 20250310 12990 4.85 20250409 19450 -29.97 20240418 12990 4.85 20250409 0.49 Y 096240 500 57 억 230350 N N 327 N 00 N
4 20250411 140713 57 100.00 KOSDAQ 일반서비스 N N N N N 13630 -170 5 -1.23 122215295 8976 38.03 13760 13760 13500 17940 9660 13800 13615.79 2.07 0 24 14193 13996 13623 13426 13053 14095 13525 58 4140 500 10210 10 1 11138180 1518 20.28 1.43 12 0.08 672.00 9516.00 19450 20240418 -29.92 12990 20250409 4.93 15570 -12.46 20250310 12990 4.93 20250409 19450 -29.92 20240418 12990 4.93 20250409 0.49 Y 096240 500 57 억 230350 N N 327 N 00 N
5 20250411 130714 57 100.00 KOSDAQ 일반서비스 N N N N N 13650 -150 5 -1.09 96850145 7116 30.15 13760 13760 13500 17940 9660 13800 13610.19 2.07 0 236 14193 13996 13623 13426 13053 14095 13525 58 4140 500 10210 10 1 11138180 1520 20.31 1.43 12 0.06 672.00 9516.00 19450 20240418 -29.82 12990 20250409 5.08 15570 -12.33 20250310 12990 5.08 20250409 19450 -29.82 20240418 12990 5.08 20250409 0.49 Y 096240 500 57 억 230350 N N 327 N 00 N
6 20250411 120715 57 100.00 KOSDAQ 일반서비스 N N N N N 13600 -200 5 -1.45 77459345 5692 24.12 13760 13760 13500 17940 9660 13800 13608.46 2.07 0 -741 14193 13996 13623 13426 13053 14095 13525 58 4140 500 10210 10 1 11138180 1515 20.24 1.43 12 0.05 672.00 9516.00 19450 20240418 -30.08 12990 20250409 4.70 15570 -12.65 20250310 12990 4.70 20250409 19450 -30.08 20240418 12990 4.70 20250409 0.49 Y 096240 500 57 억 230350 N N 327 N 00 N
7 20250411 110714 57 100.00 KOSDAQ 일반서비스 N N N N N 13590 -210 5 -1.52 71031295 5219 22.11 13760 13760 13500 17940 9660 13800 13610.14 2.07 0 -791 14193 13996 13623 13426 13053 14095 13525 58 4140 500 10210 10 1 11138180 1514 20.22 1.43 12 0.05 672.00 9516.00 19450 20240418 -30.13 12990 20250409 4.62 15570 -12.72 20250310 12990 4.62 20250409 19450 -30.13 20240418 12990 4.62 20250409 0.49 Y 096240 500 57 억 230350 N N 327 N 00 N
8 20250411 100716 57 100.00 KOSDAQ 일반서비스 N N N N N 13570 -230 5 -1.67 64042570 4704 19.93 13760 13760 13500 17940 9660 13800 13614.49 2.07 0 -767 14193 13996 13623 13426 13053 14095 13525 58 4140 500 10210 10 1 11138180 1511 20.19 1.43 12 0.04 672.00 9516.00 19450 20240418 -30.23 12990 20250409 4.46 15570 -12.85 20250310 12990 4.46 20250409 19450 -30.23 20240418 12990 4.46 20250409 0.49 Y 096240 500 57 억 230350 N N 327 N 00 N
9 20250411 090718 57 100.00 KOSDAQ 일반서비스 N N N N N 13720 -80 5 -0.58 24593690 1800 7.63 13760 13760 13500 17940 9660 13800 13663.16 2.07 0 -955 14193 13996 13623 13426 13053 14095 13525 58 4140 500 10210 10 1 11138180 1528 20.42 1.44 12 0.02 672.00 9516.00 19450 20240418 -29.46 12990 20250409 5.62 15570 -11.88 20250310 12990 5.62 20250409 19450 -29.46 20240418 12990 5.62 20250409 0.49 Y 096240 500 57 억 230350 N N 327 N 00 N
10 20250410 160710 57 100.00 KOSDAQ 일반서비스 N N N N N 13800 640 2 4.86 317593480 23471 66.00 13250 13820 13250 17100 9220 13160 13531.28 1.97 0 10433 13406 13282 13136 13012 12866 13210 12940 58 3940 500 9730 10 1 11138180 1537 20.54 1.45 12 0.21 672.00 9516.00 19450 20240418 -29.05 12990 20250409 6.24 15570 -11.37 20250310 12990 6.24 20250409 19450 -29.05 20240418 12990 6.24 20250409 0.49 Y 096240 500 57 억 219641 N N 327 N 00 N
11 20250410 150713 57 100.00 KOSDAQ 일반서비스 N N N N N 13760 600 2 4.56 310458290 22953 64.54 13250 13820 13250 17100 9220 13160 13525.83 1.97 0 10221 13406 13282 13136 13012 12866 13210 12940 58 3940 500 9730 10 1 11138180 1533 20.48 1.45 12 0.21 672.00 9516.00 19450 20240418 -29.25 12990 20250409 5.93 15570 -11.62 20250310 12990 5.93 20250409 19450 -29.25 20240418 12990 5.93 20250409 0.49 Y 096240 500 57 억 219641 N N 3347 N 00 N
12 20250410 140712 57 100.00 KOSDAQ 일반서비스 N N N N N 13750 590 2 4.48 280863080 20804 58.50 13250 13780 13250 17100 9220 13160 13500.44 1.97 0 9880 13406 13282 13136 13012 12866 13210 12940 58 3940 500 9730 10 1 11138180 1531 20.46 1.44 12 0.19 672.00 9516.00 19450 20240418 -29.31 12990 20250409 5.85 15570 -11.69 20250310 12990 5.85 20250409 19450 -29.31 20240418 12990 5.85 20250409 0.49 Y 096240 500 57 억 219641 N N 3347 N 00 N