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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
216050/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
20250407,160856,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6520,-300,5,-4.40,336694640,51668,285.57,6790,6790,6420,8860,4780,6820,6514.69,2.89,0,-11818,7013,6916,6803,6706,6593,6965,6755,64,2040,500,4770,10,1,12843222,837,8.60,0.61,12,0.40,758.00,10775.00,10320,20240327,-36.82,6020,20240806,8.31,7760,-15.98,20250218,6420,1.56,20250407,10010,-34.87,20240408,6020,8.31,20240806,1.58,Y,216050,500,64 억,,371013,N,N,0,N,00,N
20250407,150902,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6490,-330,5,-4.84,284266850,43548,240.69,6790,6790,6470,8860,4780,6820,6525.64,2.89,0,-11849,7013,6916,6803,6706,6593,6965,6755,64,2040,500,4770,10,1,12843222,834,8.56,0.60,12,0.34,758.00,10775.00,10320,20240327,-37.11,6020,20240806,7.81,7760,-16.37,20250218,6470,0.31,20250407,10010,-35.16,20240408,6020,7.81,20240806,1.58,Y,216050,500,64 억,,371013,N,N,0,N,00,N
20250407,140858,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6480,-340,5,-4.99,235159620,35973,198.82,6790,6790,6470,8860,4780,6820,6534.74,2.89,0,-11527,7013,6916,6803,6706,6593,6965,6755,64,2040,500,4770,10,1,12843222,832,8.55,0.60,12,0.28,758.00,10775.00,10320,20240327,-37.21,6020,20240806,7.64,7760,-16.49,20250218,6470,0.15,20250407,10010,-35.26,20240408,6020,7.64,20240806,1.58,Y,216050,500,64 억,,371013,N,N,0,N,00,N
20250407,130858,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6500,-320,5,-4.69,207413250,31699,175.20,6790,6790,6470,8860,4780,6820,6540.57,2.89,0,-10494,7013,6916,6803,6706,6593,6965,6755,64,2040,500,4770,10,1,12843222,835,8.58,0.60,12,0.25,758.00,10775.00,10320,20240327,-37.02,6020,20240806,7.97,7760,-16.24,20250218,6470,0.46,20250407,10010,-35.06,20240408,6020,7.97,20240806,1.58,Y,216050,500,64 억,,371013,N,N,0,N,00,N
20250407,120857,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6580,-240,5,-3.52,183839980,28083,155.21,6790,6790,6470,8860,4780,6820,6543.35,2.89,0,-9748,7013,6916,6803,6706,6593,6965,6755,64,2040,500,4770,10,1,12843222,845,8.68,0.61,12,0.22,758.00,10775.00,10320,20240327,-36.24,6020,20240806,9.30,7760,-15.21,20250218,6470,1.70,20250407,10010,-34.27,20240408,6020,9.30,20240806,1.58,Y,216050,500,64 억,,371013,N,N,0,N,00,N
20250407,110858,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6570,-250,5,-3.67,171768390,26240,145.03,6790,6790,6470,8860,4780,6820,6542.88,2.89,0,-9484,7013,6916,6803,6706,6593,6965,6755,64,2040,500,4770,10,1,12843222,844,8.67,0.61,12,0.20,758.00,10775.00,10320,20240327,-36.34,6020,20240806,9.14,7760,-15.34,20250218,6470,1.55,20250407,10010,-34.37,20240408,6020,9.14,20240806,1.58,Y,216050,500,64 억,,371013,N,N,0,N,00,N
20250407,100858,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6490,-330,5,-4.84,153515440,23449,129.60,6790,6790,6470,8860,4780,6820,6543.24,2.89,0,-10121,7013,6916,6803,6706,6593,6965,6755,64,2040,500,4770,10,1,12843222,834,8.56,0.60,12,0.18,758.00,10775.00,10320,20240327,-37.11,6020,20240806,7.81,7760,-16.37,20250218,6470,0.31,20250407,10010,-35.16,20240408,6020,7.81,20240806,1.58,Y,216050,500,64 억,,371013,N,N,0,N,00,N
20250407,090900,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6580,-240,5,-3.52,49562200,7504,41.47,6790,6790,6530,8860,4780,6820,6595.81,2.89,0,-2390,7013,6916,6803,6706,6593,6965,6755,64,2040,500,4770,10,1,12843222,845,8.68,0.61,12,0.06,758.00,10775.00,10320,20240327,-36.24,6020,20240806,9.30,7760,-15.21,20250218,6530,0.77,20250407,10010,-34.27,20240408,6020,9.30,20240806,1.58,Y,216050,500,64 억,,371013,N,N,0,N,00,N
20250404,160855,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6820,-10,5,-0.15,122715190,18088,64.64,6700,6900,6690,8870,4790,6830,6784.34,2.86,0,4070,6956,6892,6796,6732,6636,6925,6765,64,2040,500,4780,10,1,12843222,876,9.00,0.63,12,0.14,758.00,10775.00,10320,20240327,-33.91,6020,20240806,13.29,7760,-12.11,20250218,6690,1.94,20250404,10100,-32.48,20240404,6020,13.29,20240806,1.64,Y,216050,500,64 억,,366940,N,N,281,N,00,N
20250404,150904,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6850,20,2,0.29,107548560,15865,56.70,6700,6900,6690,8870,4790,6830,6778.98,2.86,0,4337,6956,6892,6796,6732,6636,6925,6765,64,2040,500,4780,10,1,12843222,880,9.04,0.64,12,0.12,758.00,10775.00,10320,20240327,-33.62,6020,20240806,13.79,7760,-11.73,20250218,6690,2.39,20250404,10100,-32.18,20240404,6020,13.79,20240806,1.64,Y,216050,500,64 억,,366940,N,N,281,N,00,N
20250404,140906,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6850,20,2,0.29,102530620,15124,54.05,6700,6900,6690,8870,4790,6830,6779.33,2.86,0,4348,6956,6892,6796,6732,6636,6925,6765,64,2040,500,4780,10,1,12843222,880,9.04,0.64,12,0.12,758.00,10775.00,10320,20240327,-33.62,6020,20240806,13.79,7760,-11.73,20250218,6690,2.39,20250404,10100,-32.18,20240404,6020,13.79,20240806,1.64,Y,216050,500,64 억,,366940,N,N,281,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 20250407 160856 57 100.00 KOSDAQ 일반서비스 N N N N N 6520 -300 5 -4.40 336694640 51668 285.57 6790 6790 6420 8860 4780 6820 6514.69 2.89 0 -11818 7013 6916 6803 6706 6593 6965 6755 64 2040 500 4770 10 1 12843222 837 8.60 0.61 12 0.40 758.00 10775.00 10320 20240327 -36.82 6020 20240806 8.31 7760 -15.98 20250218 6420 1.56 20250407 10010 -34.87 20240408 6020 8.31 20240806 1.58 Y 216050 500 64 억 371013 N N 0 N 00 N
3 20250407 150902 57 100.00 KOSDAQ 일반서비스 N N N N N 6490 -330 5 -4.84 284266850 43548 240.69 6790 6790 6470 8860 4780 6820 6525.64 2.89 0 -11849 7013 6916 6803 6706 6593 6965 6755 64 2040 500 4770 10 1 12843222 834 8.56 0.60 12 0.34 758.00 10775.00 10320 20240327 -37.11 6020 20240806 7.81 7760 -16.37 20250218 6470 0.31 20250407 10010 -35.16 20240408 6020 7.81 20240806 1.58 Y 216050 500 64 억 371013 N N 0 N 00 N
4 20250407 140858 57 100.00 KOSDAQ 일반서비스 N N N N N 6480 -340 5 -4.99 235159620 35973 198.82 6790 6790 6470 8860 4780 6820 6534.74 2.89 0 -11527 7013 6916 6803 6706 6593 6965 6755 64 2040 500 4770 10 1 12843222 832 8.55 0.60 12 0.28 758.00 10775.00 10320 20240327 -37.21 6020 20240806 7.64 7760 -16.49 20250218 6470 0.15 20250407 10010 -35.26 20240408 6020 7.64 20240806 1.58 Y 216050 500 64 억 371013 N N 0 N 00 N
5 20250407 130858 57 100.00 KOSDAQ 일반서비스 N N N N N 6500 -320 5 -4.69 207413250 31699 175.20 6790 6790 6470 8860 4780 6820 6540.57 2.89 0 -10494 7013 6916 6803 6706 6593 6965 6755 64 2040 500 4770 10 1 12843222 835 8.58 0.60 12 0.25 758.00 10775.00 10320 20240327 -37.02 6020 20240806 7.97 7760 -16.24 20250218 6470 0.46 20250407 10010 -35.06 20240408 6020 7.97 20240806 1.58 Y 216050 500 64 억 371013 N N 0 N 00 N
6 20250407 120857 57 100.00 KOSDAQ 일반서비스 N N N N N 6580 -240 5 -3.52 183839980 28083 155.21 6790 6790 6470 8860 4780 6820 6543.35 2.89 0 -9748 7013 6916 6803 6706 6593 6965 6755 64 2040 500 4770 10 1 12843222 845 8.68 0.61 12 0.22 758.00 10775.00 10320 20240327 -36.24 6020 20240806 9.30 7760 -15.21 20250218 6470 1.70 20250407 10010 -34.27 20240408 6020 9.30 20240806 1.58 Y 216050 500 64 억 371013 N N 0 N 00 N
7 20250407 110858 57 100.00 KOSDAQ 일반서비스 N N N N N 6570 -250 5 -3.67 171768390 26240 145.03 6790 6790 6470 8860 4780 6820 6542.88 2.89 0 -9484 7013 6916 6803 6706 6593 6965 6755 64 2040 500 4770 10 1 12843222 844 8.67 0.61 12 0.20 758.00 10775.00 10320 20240327 -36.34 6020 20240806 9.14 7760 -15.34 20250218 6470 1.55 20250407 10010 -34.37 20240408 6020 9.14 20240806 1.58 Y 216050 500 64 억 371013 N N 0 N 00 N
8 20250407 100858 57 100.00 KOSDAQ 일반서비스 N N N N N 6490 -330 5 -4.84 153515440 23449 129.60 6790 6790 6470 8860 4780 6820 6543.24 2.89 0 -10121 7013 6916 6803 6706 6593 6965 6755 64 2040 500 4770 10 1 12843222 834 8.56 0.60 12 0.18 758.00 10775.00 10320 20240327 -37.11 6020 20240806 7.81 7760 -16.37 20250218 6470 0.31 20250407 10010 -35.16 20240408 6020 7.81 20240806 1.58 Y 216050 500 64 억 371013 N N 0 N 00 N
9 20250407 090900 57 100.00 KOSDAQ 일반서비스 N N N N N 6580 -240 5 -3.52 49562200 7504 41.47 6790 6790 6530 8860 4780 6820 6595.81 2.89 0 -2390 7013 6916 6803 6706 6593 6965 6755 64 2040 500 4770 10 1 12843222 845 8.68 0.61 12 0.06 758.00 10775.00 10320 20240327 -36.24 6020 20240806 9.30 7760 -15.21 20250218 6530 0.77 20250407 10010 -34.27 20240408 6020 9.30 20240806 1.58 Y 216050 500 64 억 371013 N N 0 N 00 N
10 20250404 160855 57 100.00 KOSDAQ 일반서비스 N N N N N 6820 -10 5 -0.15 122715190 18088 64.64 6700 6900 6690 8870 4790 6830 6784.34 2.86 0 4070 6956 6892 6796 6732 6636 6925 6765 64 2040 500 4780 10 1 12843222 876 9.00 0.63 12 0.14 758.00 10775.00 10320 20240327 -33.91 6020 20240806 13.29 7760 -12.11 20250218 6690 1.94 20250404 10100 -32.48 20240404 6020 13.29 20240806 1.64 Y 216050 500 64 억 366940 N N 281 N 00 N
11 20250404 150904 57 100.00 KOSDAQ 일반서비스 N N N N N 6850 20 2 0.29 107548560 15865 56.70 6700 6900 6690 8870 4790 6830 6778.98 2.86 0 4337 6956 6892 6796 6732 6636 6925 6765 64 2040 500 4780 10 1 12843222 880 9.04 0.64 12 0.12 758.00 10775.00 10320 20240327 -33.62 6020 20240806 13.79 7760 -11.73 20250218 6690 2.39 20250404 10100 -32.18 20240404 6020 13.79 20240806 1.64 Y 216050 500 64 억 366940 N N 281 N 00 N
12 20250404 140906 57 100.00 KOSDAQ 일반서비스 N N N N N 6850 20 2 0.29 102530620 15124 54.05 6700 6900 6690 8870 4790 6830 6779.33 2.86 0 4348 6956 6892 6796 6732 6636 6925 6765 64 2040 500 4780 10 1 12843222 880 9.04 0.64 12 0.12 758.00 10775.00 10320 20240327 -33.62 6020 20240806 13.79 7760 -11.73 20250218 6690 2.39 20250404 10100 -32.18 20240404 6020 13.79 20240806 1.64 Y 216050 500 64 억 366940 N N 281 N 00 N