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
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
20250414,160651,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14360,90,2,0.63,332740190,23071,116.01,14440,14580,14270,18550,9990,14270,14422.52,5.40,0,1956,14776,14522,14266,14012,13756,14650,14140,60,4280,500,9980,10,1,11568163,1661,-25.73,0.83,12,0.20,-558.00,17245.00,23900,20240411,-39.92,13420,20250213,7.00,16240,-11.58,20250220,13420,7.00,20250213,23300,-38.37,20240415,13420,7.00,20250213,1.31,Y,089600,500,59 억,,624362,N,N,171,N,00,N
20250414,150657,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14370,100,2,0.70,320414600,22213,111.70,14440,14580,14270,18550,9990,14270,14424.64,5.40,0,1843,14776,14522,14266,14012,13756,14650,14140,60,4280,500,9980,10,1,11568163,1662,-25.75,0.83,12,0.19,-558.00,17245.00,23900,20240411,-39.87,13420,20250213,7.08,16240,-11.51,20250220,13420,7.08,20250213,23300,-38.33,20240415,13420,7.08,20250213,1.31,Y,089600,500,59 억,,624362,N,N,381,N,00,N
20250414,140655,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14330,60,2,0.42,237543970,16428,82.61,14440,14580,14270,18550,9990,14270,14459.70,5.40,0,1185,14776,14522,14266,14012,13756,14650,14140,60,4280,500,9980,10,1,11568163,1658,-25.68,0.83,12,0.14,-558.00,17245.00,23900,20240411,-40.04,13420,20250213,6.78,16240,-11.76,20250220,13420,6.78,20250213,23300,-38.50,20240415,13420,6.78,20250213,1.31,Y,089600,500,59 억,,624362,N,N,381,N,00,N
20250414,130655,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14480,210,2,1.47,195426330,13510,67.93,14440,14580,14270,18550,9990,14270,14465.31,5.40,0,2299,14776,14522,14266,14012,13756,14650,14140,60,4280,500,9980,10,1,11568163,1675,-25.95,0.84,12,0.12,-558.00,17245.00,23900,20240411,-39.41,13420,20250213,7.90,16240,-10.84,20250220,13420,7.90,20250213,23300,-37.85,20240415,13420,7.90,20250213,1.31,Y,089600,500,59 억,,624362,N,N,381,N,00,N
20250414,120657,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14480,210,2,1.47,122295310,8472,42.60,14440,14520,14270,18550,9990,14270,14435.23,5.40,0,2303,14776,14522,14266,14012,13756,14650,14140,60,4280,500,9980,10,1,11568163,1675,-25.95,0.84,12,0.07,-558.00,17245.00,23900,20240411,-39.41,13420,20250213,7.90,16240,-10.84,20250220,13420,7.90,20250213,23300,-37.85,20240415,13420,7.90,20250213,1.31,Y,089600,500,59 억,,624362,N,N,381,N,00,N
20250414,110653,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14490,220,2,1.54,101088310,7009,35.24,14440,14520,14270,18550,9990,14270,14422.64,5.40,0,2352,14776,14522,14266,14012,13756,14650,14140,60,4280,500,9980,10,1,11568163,1676,-25.97,0.84,12,0.06,-558.00,17245.00,23900,20240411,-39.37,13420,20250213,7.97,16240,-10.78,20250220,13420,7.97,20250213,23300,-37.81,20240415,13420,7.97,20250213,1.31,Y,089600,500,59 억,,624362,N,N,381,N,00,N
20250414,100655,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14370,100,2,0.70,34089940,2375,11.94,14440,14440,14270,18550,9990,14270,14353.66,5.40,0,422,14776,14522,14266,14012,13756,14650,14140,60,4280,500,9980,10,1,11568163,1662,-25.75,0.83,12,0.02,-558.00,17245.00,23900,20240411,-39.87,13420,20250213,7.08,16240,-11.51,20250220,13420,7.08,20250213,23300,-38.33,20240415,13420,7.08,20250213,1.31,Y,089600,500,59 억,,624362,N,N,381,N,00,N
20250414,090656,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14430,160,2,1.12,1135070,79,0.40,14440,14440,14270,18550,9990,14270,14367.97,5.40,0,1,14776,14522,14266,14012,13756,14650,14140,60,4280,500,9980,10,1,11568163,1669,-25.86,0.84,12,0.00,-558.00,17245.00,23900,20240411,-39.62,13420,20250213,7.53,16240,-11.15,20250220,13420,7.53,20250213,23300,-38.07,20240415,13420,7.53,20250213,1.31,Y,089600,500,59 억,,624362,N,N,381,N,00,N
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
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 160651 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14360 90 2 0.63 332740190 23071 116.01 14440 14580 14270 18550 9990 14270 14422.52 5.40 0 1956 14776 14522 14266 14012 13756 14650 14140 60 4280 500 9980 10 1 11568163 1661 -25.73 0.83 12 0.20 -558.00 17245.00 23900 20240411 -39.92 13420 20250213 7.00 16240 -11.58 20250220 13420 7.00 20250213 23300 -38.37 20240415 13420 7.00 20250213 1.31 Y 089600 500 59 억 624362 N N 171 N 00 N
3 20250414 150657 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14370 100 2 0.70 320414600 22213 111.70 14440 14580 14270 18550 9990 14270 14424.64 5.40 0 1843 14776 14522 14266 14012 13756 14650 14140 60 4280 500 9980 10 1 11568163 1662 -25.75 0.83 12 0.19 -558.00 17245.00 23900 20240411 -39.87 13420 20250213 7.08 16240 -11.51 20250220 13420 7.08 20250213 23300 -38.33 20240415 13420 7.08 20250213 1.31 Y 089600 500 59 억 624362 N N 381 N 00 N
4 20250414 140655 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14330 60 2 0.42 237543970 16428 82.61 14440 14580 14270 18550 9990 14270 14459.70 5.40 0 1185 14776 14522 14266 14012 13756 14650 14140 60 4280 500 9980 10 1 11568163 1658 -25.68 0.83 12 0.14 -558.00 17245.00 23900 20240411 -40.04 13420 20250213 6.78 16240 -11.76 20250220 13420 6.78 20250213 23300 -38.50 20240415 13420 6.78 20250213 1.31 Y 089600 500 59 억 624362 N N 381 N 00 N
5 20250414 130655 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14480 210 2 1.47 195426330 13510 67.93 14440 14580 14270 18550 9990 14270 14465.31 5.40 0 2299 14776 14522 14266 14012 13756 14650 14140 60 4280 500 9980 10 1 11568163 1675 -25.95 0.84 12 0.12 -558.00 17245.00 23900 20240411 -39.41 13420 20250213 7.90 16240 -10.84 20250220 13420 7.90 20250213 23300 -37.85 20240415 13420 7.90 20250213 1.31 Y 089600 500 59 억 624362 N N 381 N 00 N
6 20250414 120657 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14480 210 2 1.47 122295310 8472 42.60 14440 14520 14270 18550 9990 14270 14435.23 5.40 0 2303 14776 14522 14266 14012 13756 14650 14140 60 4280 500 9980 10 1 11568163 1675 -25.95 0.84 12 0.07 -558.00 17245.00 23900 20240411 -39.41 13420 20250213 7.90 16240 -10.84 20250220 13420 7.90 20250213 23300 -37.85 20240415 13420 7.90 20250213 1.31 Y 089600 500 59 억 624362 N N 381 N 00 N
7 20250414 110653 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14490 220 2 1.54 101088310 7009 35.24 14440 14520 14270 18550 9990 14270 14422.64 5.40 0 2352 14776 14522 14266 14012 13756 14650 14140 60 4280 500 9980 10 1 11568163 1676 -25.97 0.84 12 0.06 -558.00 17245.00 23900 20240411 -39.37 13420 20250213 7.97 16240 -10.78 20250220 13420 7.97 20250213 23300 -37.81 20240415 13420 7.97 20250213 1.31 Y 089600 500 59 억 624362 N N 381 N 00 N
8 20250414 100655 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14370 100 2 0.70 34089940 2375 11.94 14440 14440 14270 18550 9990 14270 14353.66 5.40 0 422 14776 14522 14266 14012 13756 14650 14140 60 4280 500 9980 10 1 11568163 1662 -25.75 0.83 12 0.02 -558.00 17245.00 23900 20240411 -39.87 13420 20250213 7.08 16240 -11.51 20250220 13420 7.08 20250213 23300 -38.33 20240415 13420 7.08 20250213 1.31 Y 089600 500 59 억 624362 N N 381 N 00 N
9 20250414 090656 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14430 160 2 1.12 1135070 79 0.40 14440 14440 14270 18550 9990 14270 14367.97 5.40 0 1 14776 14522 14266 14012 13756 14650 14140 60 4280 500 9980 10 1 11568163 1669 -25.86 0.84 12 0.00 -558.00 17245.00 23900 20240411 -39.62 13420 20250213 7.53 16240 -11.15 20250220 13420 7.53 20250213 23300 -38.07 20240415 13420 7.53 20250213 1.31 Y 089600 500 59 억 624362 N N 381 N 00 N
10 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
11 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
12 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