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
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
20250414,160712,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13760,90,2,0.66,251558620,18374,175.37,13700,13820,13600,17770,9570,13670,13691.00,2.06,0,3142,13903,13786,13643,13526,13383,13715,13455,58,4100,500,10110,10,1,11138180,1533,20.48,1.45,12,0.16,672.00,9516.00,19450,20240418,-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,,229889,N,N,1384,N,00,N
20250414,150717,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13790,120,2,0.88,222894800,16293,155.51,13700,13790,13600,17770,9570,13670,13680.40,2.06,0,3122,13903,13786,13643,13526,13383,13715,13455,58,4100,500,10110,10,1,11138180,1536,20.52,1.45,12,0.15,672.00,9516.00,19450,20240418,-29.10,12990,20250409,6.16,15570,-11.43,20250310,12990,6.16,20250409,19450,-29.10,20240418,12990,6.16,20250409,0.49,Y,096240,500,57 억,,229889,N,N,590,N,00,N
20250414,140716,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13790,120,2,0.88,211153505,15441,147.38,13700,13790,13600,17770,9570,13670,13674.86,2.06,0,3072,13903,13786,13643,13526,13383,13715,13455,58,4100,500,10110,10,1,11138180,1536,20.52,1.45,12,0.14,672.00,9516.00,19450,20240418,-29.10,12990,20250409,6.16,15570,-11.43,20250310,12990,6.16,20250409,19450,-29.10,20240418,12990,6.16,20250409,0.49,Y,096240,500,57 억,,229889,N,N,590,N,00,N
20250414,130715,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13760,90,2,0.66,202332225,14800,141.26,13700,13770,13600,17770,9570,13670,13671.10,2.06,0,3234,13903,13786,13643,13526,13383,13715,13455,58,4100,500,10110,10,1,11138180,1533,20.48,1.45,12,0.13,672.00,9516.00,19450,20240418,-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,,229889,N,N,590,N,00,N
20250414,120717,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13700,30,2,0.22,158380360,11593,110.65,13700,13740,13600,17770,9570,13670,13661.72,2.06,0,2030,13903,13786,13643,13526,13383,13715,13455,58,4100,500,10110,10,1,11138180,1526,20.39,1.44,12,0.10,672.00,9516.00,19450,20240418,-29.56,12990,20250409,5.47,15570,-12.01,20250310,12990,5.47,20250409,19450,-29.56,20240418,12990,5.47,20250409,0.49,Y,096240,500,57 억,,229889,N,N,590,N,00,N
20250414,110713,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13680,10,2,0.07,107636875,7884,75.25,13700,13740,13600,17770,9570,13670,13652.57,2.06,0,-222,13903,13786,13643,13526,13383,13715,13455,58,4100,500,10110,10,1,11138180,1524,20.36,1.44,12,0.07,672.00,9516.00,19450,20240418,-29.67,12990,20250409,5.31,15570,-12.14,20250310,12990,5.31,20250409,19450,-29.67,20240418,12990,5.31,20250409,0.49,Y,096240,500,57 억,,229889,N,N,590,N,00,N
20250414,100715,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13660,-10,5,-0.07,84606785,6199,59.17,13700,13740,13600,17770,9570,13670,13648.46,2.06,0,222,13903,13786,13643,13526,13383,13715,13455,58,4100,500,10110,10,1,11138180,1521,20.33,1.44,12,0.06,672.00,9516.00,19450,20240418,-29.77,12990,20250409,5.16,15570,-12.27,20250310,12990,5.16,20250409,19450,-29.77,20240418,12990,5.16,20250409,0.49,Y,096240,500,57 억,,229889,N,N,590,N,00,N
20250414,090716,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13650,-20,5,-0.15,4869580,357,3.41,13700,13720,13600,17770,9570,13670,13640.28,2.06,0,-212,13903,13786,13643,13526,13383,13715,13455,58,4100,500,10110,10,1,11138180,1520,20.31,1.43,12,0.00,672.00,9516.00,19450,20240418,-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,,229889,N,N,590,N,00,N
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
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 160712 57 100.00 KOSDAQ 일반서비스 N N N N N 13760 90 2 0.66 251558620 18374 175.37 13700 13820 13600 17770 9570 13670 13691.00 2.06 0 3142 13903 13786 13643 13526 13383 13715 13455 58 4100 500 10110 10 1 11138180 1533 20.48 1.45 12 0.16 672.00 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 229889 N N 1384 N 00 N
3 20250414 150717 57 100.00 KOSDAQ 일반서비스 N N N N N 13790 120 2 0.88 222894800 16293 155.51 13700 13790 13600 17770 9570 13670 13680.40 2.06 0 3122 13903 13786 13643 13526 13383 13715 13455 58 4100 500 10110 10 1 11138180 1536 20.52 1.45 12 0.15 672.00 9516.00 19450 20240418 -29.10 12990 20250409 6.16 15570 -11.43 20250310 12990 6.16 20250409 19450 -29.10 20240418 12990 6.16 20250409 0.49 Y 096240 500 57 억 229889 N N 590 N 00 N
4 20250414 140716 57 100.00 KOSDAQ 일반서비스 N N N N N 13790 120 2 0.88 211153505 15441 147.38 13700 13790 13600 17770 9570 13670 13674.86 2.06 0 3072 13903 13786 13643 13526 13383 13715 13455 58 4100 500 10110 10 1 11138180 1536 20.52 1.45 12 0.14 672.00 9516.00 19450 20240418 -29.10 12990 20250409 6.16 15570 -11.43 20250310 12990 6.16 20250409 19450 -29.10 20240418 12990 6.16 20250409 0.49 Y 096240 500 57 억 229889 N N 590 N 00 N
5 20250414 130715 57 100.00 KOSDAQ 일반서비스 N N N N N 13760 90 2 0.66 202332225 14800 141.26 13700 13770 13600 17770 9570 13670 13671.10 2.06 0 3234 13903 13786 13643 13526 13383 13715 13455 58 4100 500 10110 10 1 11138180 1533 20.48 1.45 12 0.13 672.00 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 229889 N N 590 N 00 N
6 20250414 120717 57 100.00 KOSDAQ 일반서비스 N N N N N 13700 30 2 0.22 158380360 11593 110.65 13700 13740 13600 17770 9570 13670 13661.72 2.06 0 2030 13903 13786 13643 13526 13383 13715 13455 58 4100 500 10110 10 1 11138180 1526 20.39 1.44 12 0.10 672.00 9516.00 19450 20240418 -29.56 12990 20250409 5.47 15570 -12.01 20250310 12990 5.47 20250409 19450 -29.56 20240418 12990 5.47 20250409 0.49 Y 096240 500 57 억 229889 N N 590 N 00 N
7 20250414 110713 57 100.00 KOSDAQ 일반서비스 N N N N N 13680 10 2 0.07 107636875 7884 75.25 13700 13740 13600 17770 9570 13670 13652.57 2.06 0 -222 13903 13786 13643 13526 13383 13715 13455 58 4100 500 10110 10 1 11138180 1524 20.36 1.44 12 0.07 672.00 9516.00 19450 20240418 -29.67 12990 20250409 5.31 15570 -12.14 20250310 12990 5.31 20250409 19450 -29.67 20240418 12990 5.31 20250409 0.49 Y 096240 500 57 억 229889 N N 590 N 00 N
8 20250414 100715 57 100.00 KOSDAQ 일반서비스 N N N N N 13660 -10 5 -0.07 84606785 6199 59.17 13700 13740 13600 17770 9570 13670 13648.46 2.06 0 222 13903 13786 13643 13526 13383 13715 13455 58 4100 500 10110 10 1 11138180 1521 20.33 1.44 12 0.06 672.00 9516.00 19450 20240418 -29.77 12990 20250409 5.16 15570 -12.27 20250310 12990 5.16 20250409 19450 -29.77 20240418 12990 5.16 20250409 0.49 Y 096240 500 57 억 229889 N N 590 N 00 N
9 20250414 090716 57 100.00 KOSDAQ 일반서비스 N N N N N 13650 -20 5 -0.15 4869580 357 3.41 13700 13720 13600 17770 9570 13670 13640.28 2.06 0 -212 13903 13786 13643 13526 13383 13715 13455 58 4100 500 10110 10 1 11138180 1520 20.31 1.43 12 0.00 672.00 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 229889 N N 590 N 00 N
10 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
11 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
12 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