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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160507,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,770,17,2,2.26,344018985,452716,16.17,711,787,711,978,528,753,759.84,0.99,0,19332,1067,909,816,658,565,863,612,99,225,500,450,1,1,19784735,152,-7.55,0.94,12,2.29,-102.00,817.00,1456,20240404,-47.12,515,20250324,49.51,1180,-34.75,20250122,515,49.51,20250324,1180,-34.75,20250122,515,49.51,20250324,0.00,Y,050090,500,98 억,,195503,N,N,0,N,00,N
20250414,150510,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,779,26,2,3.45,330420862,435091,15.54,711,787,711,978,528,753,759.43,0.99,0,16980,1067,909,816,658,565,863,612,99,225,500,450,1,1,19784735,154,-7.64,0.95,12,2.20,-102.00,817.00,1456,20240404,-46.50,515,20250324,51.26,1180,-33.98,20250122,515,51.26,20250324,1180,-33.98,20250122,515,51.26,20250324,0.00,Y,050090,500,98 억,,195503,N,N,0,N,00,N
20250414,140510,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,772,19,2,2.52,273191355,361395,12.90,711,787,711,978,528,753,755.94,0.99,0,10631,1067,909,816,658,565,863,612,99,225,500,450,1,1,19784735,153,-7.57,0.94,12,1.83,-102.00,817.00,1456,20240404,-46.98,515,20250324,49.90,1180,-34.58,20250122,515,49.90,20250324,1180,-34.58,20250122,515,49.90,20250324,0.00,Y,050090,500,98 억,,195503,N,N,0,N,00,N
20250414,130510,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,757,4,2,0.53,163971459,216775,7.74,711,787,711,978,528,753,756.42,0.99,0,13963,1067,909,816,658,565,863,612,99,225,500,450,1,1,19784735,150,-7.42,0.93,12,1.10,-102.00,817.00,1456,20240404,-48.01,515,20250324,46.99,1180,-35.85,20250122,515,46.99,20250324,1180,-35.85,20250122,515,46.99,20250324,0.00,Y,050090,500,98 억,,195503,N,N,0,N,00,N
20250414,120511,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,762,9,2,1.20,157160698,207784,7.42,711,787,711,978,528,753,756.37,0.99,0,13405,1067,909,816,658,565,863,612,99,225,500,450,1,1,19784735,151,-7.47,0.93,12,1.05,-102.00,817.00,1456,20240404,-47.66,515,20250324,47.96,1180,-35.42,20250122,515,47.96,20250324,1180,-35.42,20250122,515,47.96,20250324,0.00,Y,050090,500,98 억,,195503,N,N,0,N,00,N
20250414,110508,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,756,3,2,0.40,115384173,152237,5.44,711,787,711,978,528,753,757.93,0.99,0,12764,1067,909,816,658,565,863,612,99,225,500,450,1,1,19784735,150,-7.41,0.93,12,0.77,-102.00,817.00,1456,20240404,-48.08,515,20250324,46.80,1180,-35.93,20250122,515,46.80,20250324,1180,-35.93,20250122,515,46.80,20250324,0.00,Y,050090,500,98 억,,195503,N,N,0,N,00,N
20250414,100510,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,774,21,2,2.79,87505924,115780,4.13,711,787,711,978,528,753,755.80,0.99,0,13215,1067,909,816,658,565,863,612,99,225,500,450,1,1,19784735,153,-7.59,0.95,12,0.59,-102.00,817.00,1456,20240404,-46.84,515,20250324,50.29,1180,-34.41,20250122,515,50.29,20250324,1180,-34.41,20250122,515,50.29,20250324,0.00,Y,050090,500,98 억,,195503,N,N,0,N,00,N
20250414,090511,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,739,-14,5,-1.86,13961475,19210,0.69,711,747,711,978,528,753,726.61,0.99,0,-795,1067,909,816,658,565,863,612,99,225,500,450,1,1,19784735,146,-7.25,0.90,12,0.10,-102.00,817.00,1456,20240404,-49.24,515,20250324,43.50,1180,-37.37,20250122,515,43.50,20250324,1180,-37.37,20250122,515,43.50,20250324,0.00,Y,050090,500,98 억,,195503,N,N,0,N,00,N
20250411,160504,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,753,-42,5,-5.28,2374804189,2793525,280.29,787,974,723,1033,557,795,850.14,1.16,0,-32650,917,856,734,673,551,886,703,99,238,500,470,1,1,19784735,149,-7.38,0.92,12,14.12,-102.00,817.00,1456,20240404,-48.28,515,20250324,46.21,1180,-36.19,20250122,515,46.21,20250324,1180,-36.19,20250122,515,46.21,20250324,0.00,Y,050090,500,98 억,,229169,N,N,0,N,00,N
20250411,150508,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,739,-56,5,-7.04,2351693676,2762755,277.20,787,974,723,1033,557,795,851.23,1.16,0,-36921,917,856,734,673,551,886,703,99,238,500,470,1,1,19784735,146,-7.25,0.90,12,13.96,-102.00,817.00,1456,20240404,-49.24,515,20250324,43.50,1180,-37.37,20250122,515,43.50,20250324,1180,-37.37,20250122,515,43.50,20250324,0.00,Y,050090,500,98 억,,229169,N,N,0,N,00,N
20250411,140508,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,728,-67,5,-8.43,2298005372,2690039,269.91,787,974,723,1033,557,795,854.29,1.16,0,-36037,917,856,734,673,551,886,703,99,238,500,470,1,1,19784735,144,-7.14,0.89,12,13.60,-102.00,817.00,1456,20240404,-50.00,515,20250324,41.36,1180,-38.31,20250122,515,41.36,20250324,1180,-38.31,20250122,515,41.36,20250324,0.00,Y,050090,500,98 억,,229169,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 20250414 160507 57 100.00 KOSDAQ 일반서비스 N N N N N 770 17 2 2.26 344018985 452716 16.17 711 787 711 978 528 753 759.84 0.99 0 19332 1067 909 816 658 565 863 612 99 225 500 450 1 1 19784735 152 -7.55 0.94 12 2.29 -102.00 817.00 1456 20240404 -47.12 515 20250324 49.51 1180 -34.75 20250122 515 49.51 20250324 1180 -34.75 20250122 515 49.51 20250324 0.00 Y 050090 500 98 억 195503 N N 0 N 00 N
3 20250414 150510 57 100.00 KOSDAQ 일반서비스 N N N N N 779 26 2 3.45 330420862 435091 15.54 711 787 711 978 528 753 759.43 0.99 0 16980 1067 909 816 658 565 863 612 99 225 500 450 1 1 19784735 154 -7.64 0.95 12 2.20 -102.00 817.00 1456 20240404 -46.50 515 20250324 51.26 1180 -33.98 20250122 515 51.26 20250324 1180 -33.98 20250122 515 51.26 20250324 0.00 Y 050090 500 98 억 195503 N N 0 N 00 N
4 20250414 140510 57 100.00 KOSDAQ 일반서비스 N N N N N 772 19 2 2.52 273191355 361395 12.90 711 787 711 978 528 753 755.94 0.99 0 10631 1067 909 816 658 565 863 612 99 225 500 450 1 1 19784735 153 -7.57 0.94 12 1.83 -102.00 817.00 1456 20240404 -46.98 515 20250324 49.90 1180 -34.58 20250122 515 49.90 20250324 1180 -34.58 20250122 515 49.90 20250324 0.00 Y 050090 500 98 억 195503 N N 0 N 00 N
5 20250414 130510 57 100.00 KOSDAQ 일반서비스 N N N N N 757 4 2 0.53 163971459 216775 7.74 711 787 711 978 528 753 756.42 0.99 0 13963 1067 909 816 658 565 863 612 99 225 500 450 1 1 19784735 150 -7.42 0.93 12 1.10 -102.00 817.00 1456 20240404 -48.01 515 20250324 46.99 1180 -35.85 20250122 515 46.99 20250324 1180 -35.85 20250122 515 46.99 20250324 0.00 Y 050090 500 98 억 195503 N N 0 N 00 N
6 20250414 120511 57 100.00 KOSDAQ 일반서비스 N N N N N 762 9 2 1.20 157160698 207784 7.42 711 787 711 978 528 753 756.37 0.99 0 13405 1067 909 816 658 565 863 612 99 225 500 450 1 1 19784735 151 -7.47 0.93 12 1.05 -102.00 817.00 1456 20240404 -47.66 515 20250324 47.96 1180 -35.42 20250122 515 47.96 20250324 1180 -35.42 20250122 515 47.96 20250324 0.00 Y 050090 500 98 억 195503 N N 0 N 00 N
7 20250414 110508 57 100.00 KOSDAQ 일반서비스 N N N N N 756 3 2 0.40 115384173 152237 5.44 711 787 711 978 528 753 757.93 0.99 0 12764 1067 909 816 658 565 863 612 99 225 500 450 1 1 19784735 150 -7.41 0.93 12 0.77 -102.00 817.00 1456 20240404 -48.08 515 20250324 46.80 1180 -35.93 20250122 515 46.80 20250324 1180 -35.93 20250122 515 46.80 20250324 0.00 Y 050090 500 98 억 195503 N N 0 N 00 N
8 20250414 100510 57 100.00 KOSDAQ 일반서비스 N N N N N 774 21 2 2.79 87505924 115780 4.13 711 787 711 978 528 753 755.80 0.99 0 13215 1067 909 816 658 565 863 612 99 225 500 450 1 1 19784735 153 -7.59 0.95 12 0.59 -102.00 817.00 1456 20240404 -46.84 515 20250324 50.29 1180 -34.41 20250122 515 50.29 20250324 1180 -34.41 20250122 515 50.29 20250324 0.00 Y 050090 500 98 억 195503 N N 0 N 00 N
9 20250414 090511 57 100.00 KOSDAQ 일반서비스 N N N N N 739 -14 5 -1.86 13961475 19210 0.69 711 747 711 978 528 753 726.61 0.99 0 -795 1067 909 816 658 565 863 612 99 225 500 450 1 1 19784735 146 -7.25 0.90 12 0.10 -102.00 817.00 1456 20240404 -49.24 515 20250324 43.50 1180 -37.37 20250122 515 43.50 20250324 1180 -37.37 20250122 515 43.50 20250324 0.00 Y 050090 500 98 억 195503 N N 0 N 00 N
10 20250411 160504 57 100.00 KOSDAQ 일반서비스 N N N N N 753 -42 5 -5.28 2374804189 2793525 280.29 787 974 723 1033 557 795 850.14 1.16 0 -32650 917 856 734 673 551 886 703 99 238 500 470 1 1 19784735 149 -7.38 0.92 12 14.12 -102.00 817.00 1456 20240404 -48.28 515 20250324 46.21 1180 -36.19 20250122 515 46.21 20250324 1180 -36.19 20250122 515 46.21 20250324 0.00 Y 050090 500 98 억 229169 N N 0 N 00 N
11 20250411 150508 57 100.00 KOSDAQ 일반서비스 N N N N N 739 -56 5 -7.04 2351693676 2762755 277.20 787 974 723 1033 557 795 851.23 1.16 0 -36921 917 856 734 673 551 886 703 99 238 500 470 1 1 19784735 146 -7.25 0.90 12 13.96 -102.00 817.00 1456 20240404 -49.24 515 20250324 43.50 1180 -37.37 20250122 515 43.50 20250324 1180 -37.37 20250122 515 43.50 20250324 0.00 Y 050090 500 98 억 229169 N N 0 N 00 N
12 20250411 140508 57 100.00 KOSDAQ 일반서비스 N N N N N 728 -67 5 -8.43 2298005372 2690039 269.91 787 974 723 1033 557 795 854.29 1.16 0 -36037 917 856 734 673 551 886 703 99 238 500 470 1 1 19784735 144 -7.14 0.89 12 13.60 -102.00 817.00 1456 20240404 -50.00 515 20250324 41.36 1180 -38.31 20250122 515 41.36 20250324 1180 -38.31 20250122 515 41.36 20250324 0.00 Y 050090 500 98 억 229169 N N 0 N 00 N