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
094850/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
20250411,160704,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6200,110,2,1.81,932961895,151916,96.85,6100,6240,6010,7910,4270,6090,6141.24,2.55,0,17402,6283,6186,6053,5956,5823,6235,6005,70,1820,500,3890,10,1,14000000,868,27.80,0.95,12,1.09,223.00,6516.00,7890,20241105,-21.42,4600,20241025,34.78,7020,-11.68,20250402,5210,19.00,20250210,7890,-21.42,20241105,4600,34.78,20241025,1.78,Y,094850,500,70 억,,357677,N,N,4679,N,00,N
20250411,150710,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6180,90,2,1.48,805424585,131312,83.72,6100,6240,6010,7910,4270,6090,6133.70,2.55,0,6725,6283,6186,6053,5956,5823,6235,6005,70,1820,500,3890,10,1,14000000,865,27.71,0.95,12,0.94,223.00,6516.00,7890,20241105,-21.67,4600,20241025,34.35,7020,-11.97,20250402,5210,18.62,20250210,7890,-21.67,20241105,4600,34.35,20241025,1.78,Y,094850,500,70 억,,357677,N,N,1117,N,00,N
20250411,140709,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6170,80,2,1.31,709355670,115798,73.83,6100,6240,6010,7910,4270,6090,6125.83,2.55,0,2944,6283,6186,6053,5956,5823,6235,6005,70,1820,500,3890,10,1,14000000,864,27.67,0.95,12,0.83,223.00,6516.00,7890,20241105,-21.80,4600,20241025,34.13,7020,-12.11,20250402,5210,18.43,20250210,7890,-21.80,20241105,4600,34.13,20241025,1.78,Y,094850,500,70 억,,357677,N,N,1117,N,00,N
20250411,130710,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6180,90,2,1.48,565097450,92427,58.93,6100,6240,6010,7910,4270,6090,6114.01,2.55,0,-5220,6283,6186,6053,5956,5823,6235,6005,70,1820,500,3890,10,1,14000000,865,27.71,0.95,12,0.66,223.00,6516.00,7890,20241105,-21.67,4600,20241025,34.35,7020,-11.97,20250402,5210,18.62,20250210,7890,-21.67,20241105,4600,34.35,20241025,1.78,Y,094850,500,70 억,,357677,N,N,1117,N,00,N
20250411,120711,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6100,10,2,0.16,328582145,54180,34.54,6100,6110,6010,7910,4270,6090,6064.59,2.55,0,-1648,6283,6186,6053,5956,5823,6235,6005,70,1820,500,3890,10,1,14000000,854,27.35,0.94,12,0.39,223.00,6516.00,7890,20241105,-22.69,4600,20241025,32.61,7020,-13.11,20250402,5210,17.08,20250210,7890,-22.69,20241105,4600,32.61,20241025,1.78,Y,094850,500,70 억,,357677,N,N,1117,N,00,N
20250411,110710,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6080,-10,5,-0.16,286221595,47219,30.10,6100,6110,6010,7910,4270,6090,6061.52,2.55,0,-3674,6283,6186,6053,5956,5823,6235,6005,70,1820,500,3890,10,1,14000000,851,27.26,0.93,12,0.34,223.00,6516.00,7890,20241105,-22.94,4600,20241025,32.17,7020,-13.39,20250402,5210,16.70,20250210,7890,-22.94,20241105,4600,32.17,20241025,1.78,Y,094850,500,70 억,,357677,N,N,1117,N,00,N
20250411,100711,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6080,-10,5,-0.16,197892950,32636,20.81,6100,6110,6010,7910,4270,6090,6063.56,2.55,0,102,6283,6186,6053,5956,5823,6235,6005,70,1820,500,3890,10,1,14000000,851,27.26,0.93,12,0.23,223.00,6516.00,7890,20241105,-22.94,4600,20241025,32.17,7020,-13.39,20250402,5210,16.70,20250210,7890,-22.94,20241105,4600,32.17,20241025,1.78,Y,094850,500,70 억,,357677,N,N,1117,N,00,N
20250411,090714,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6080,-10,5,-0.16,84014470,13904,8.86,6100,6100,6010,7910,4270,6090,6042.12,2.55,0,5125,6283,6186,6053,5956,5823,6235,6005,70,1820,500,3890,10,1,14000000,851,27.26,0.93,12,0.10,223.00,6516.00,7890,20241105,-22.94,4600,20241025,32.17,7020,-13.39,20250402,5210,16.70,20250210,7890,-22.94,20241105,4600,32.17,20241025,1.78,Y,094850,500,70 억,,357677,N,N,1117,N,00,N
20250410,160706,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6090,260,2,4.46,940258045,155640,86.39,5920,6150,5920,7570,4090,5830,6041.24,2.12,0,43221,6283,6056,5913,5686,5543,5985,5615,70,1740,500,3730,10,1,14000000,853,27.31,0.93,12,1.11,223.00,6516.00,7890,20241105,-22.81,4600,20241025,32.39,7020,-13.25,20250402,5210,16.89,20250210,7890,-22.81,20241105,4600,32.39,20241025,1.74,Y,094850,500,70 억,,297455,N,N,1117,N,00,N
20250410,150710,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6080,250,2,4.29,849286070,140717,78.11,5920,6150,5920,7570,4090,5830,6035.42,2.12,0,37367,6283,6056,5913,5686,5543,5985,5615,70,1740,500,3730,10,1,14000000,851,27.26,0.93,12,1.01,223.00,6516.00,7890,20241105,-22.94,4600,20241025,32.17,7020,-13.39,20250402,5210,16.70,20250210,7890,-22.94,20241105,4600,32.17,20241025,1.74,Y,094850,500,70 억,,297455,N,N,5534,N,00,N
20250410,140708,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6110,280,2,4.80,755933180,125378,69.60,5920,6150,5920,7570,4090,5830,6029.23,2.12,0,32284,6283,6056,5913,5686,5543,5985,5615,70,1740,500,3730,10,1,14000000,855,27.40,0.94,12,0.90,223.00,6516.00,7890,20241105,-22.56,4600,20241025,32.83,7020,-12.96,20250402,5210,17.27,20250210,7890,-22.56,20241105,4600,32.83,20241025,1.74,Y,094850,500,70 억,,297455,N,N,5534,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 160704 57 100.00 KOSDAQ 일반서비스 N N N N N 6200 110 2 1.81 932961895 151916 96.85 6100 6240 6010 7910 4270 6090 6141.24 2.55 0 17402 6283 6186 6053 5956 5823 6235 6005 70 1820 500 3890 10 1 14000000 868 27.80 0.95 12 1.09 223.00 6516.00 7890 20241105 -21.42 4600 20241025 34.78 7020 -11.68 20250402 5210 19.00 20250210 7890 -21.42 20241105 4600 34.78 20241025 1.78 Y 094850 500 70 억 357677 N N 4679 N 00 N
3 20250411 150710 57 100.00 KOSDAQ 일반서비스 N N N N N 6180 90 2 1.48 805424585 131312 83.72 6100 6240 6010 7910 4270 6090 6133.70 2.55 0 6725 6283 6186 6053 5956 5823 6235 6005 70 1820 500 3890 10 1 14000000 865 27.71 0.95 12 0.94 223.00 6516.00 7890 20241105 -21.67 4600 20241025 34.35 7020 -11.97 20250402 5210 18.62 20250210 7890 -21.67 20241105 4600 34.35 20241025 1.78 Y 094850 500 70 억 357677 N N 1117 N 00 N
4 20250411 140709 57 100.00 KOSDAQ 일반서비스 N N N N N 6170 80 2 1.31 709355670 115798 73.83 6100 6240 6010 7910 4270 6090 6125.83 2.55 0 2944 6283 6186 6053 5956 5823 6235 6005 70 1820 500 3890 10 1 14000000 864 27.67 0.95 12 0.83 223.00 6516.00 7890 20241105 -21.80 4600 20241025 34.13 7020 -12.11 20250402 5210 18.43 20250210 7890 -21.80 20241105 4600 34.13 20241025 1.78 Y 094850 500 70 억 357677 N N 1117 N 00 N
5 20250411 130710 57 100.00 KOSDAQ 일반서비스 N N N N N 6180 90 2 1.48 565097450 92427 58.93 6100 6240 6010 7910 4270 6090 6114.01 2.55 0 -5220 6283 6186 6053 5956 5823 6235 6005 70 1820 500 3890 10 1 14000000 865 27.71 0.95 12 0.66 223.00 6516.00 7890 20241105 -21.67 4600 20241025 34.35 7020 -11.97 20250402 5210 18.62 20250210 7890 -21.67 20241105 4600 34.35 20241025 1.78 Y 094850 500 70 억 357677 N N 1117 N 00 N
6 20250411 120711 57 100.00 KOSDAQ 일반서비스 N N N N N 6100 10 2 0.16 328582145 54180 34.54 6100 6110 6010 7910 4270 6090 6064.59 2.55 0 -1648 6283 6186 6053 5956 5823 6235 6005 70 1820 500 3890 10 1 14000000 854 27.35 0.94 12 0.39 223.00 6516.00 7890 20241105 -22.69 4600 20241025 32.61 7020 -13.11 20250402 5210 17.08 20250210 7890 -22.69 20241105 4600 32.61 20241025 1.78 Y 094850 500 70 억 357677 N N 1117 N 00 N
7 20250411 110710 57 100.00 KOSDAQ 일반서비스 N N N N N 6080 -10 5 -0.16 286221595 47219 30.10 6100 6110 6010 7910 4270 6090 6061.52 2.55 0 -3674 6283 6186 6053 5956 5823 6235 6005 70 1820 500 3890 10 1 14000000 851 27.26 0.93 12 0.34 223.00 6516.00 7890 20241105 -22.94 4600 20241025 32.17 7020 -13.39 20250402 5210 16.70 20250210 7890 -22.94 20241105 4600 32.17 20241025 1.78 Y 094850 500 70 억 357677 N N 1117 N 00 N
8 20250411 100711 57 100.00 KOSDAQ 일반서비스 N N N N N 6080 -10 5 -0.16 197892950 32636 20.81 6100 6110 6010 7910 4270 6090 6063.56 2.55 0 102 6283 6186 6053 5956 5823 6235 6005 70 1820 500 3890 10 1 14000000 851 27.26 0.93 12 0.23 223.00 6516.00 7890 20241105 -22.94 4600 20241025 32.17 7020 -13.39 20250402 5210 16.70 20250210 7890 -22.94 20241105 4600 32.17 20241025 1.78 Y 094850 500 70 억 357677 N N 1117 N 00 N
9 20250411 090714 57 100.00 KOSDAQ 일반서비스 N N N N N 6080 -10 5 -0.16 84014470 13904 8.86 6100 6100 6010 7910 4270 6090 6042.12 2.55 0 5125 6283 6186 6053 5956 5823 6235 6005 70 1820 500 3890 10 1 14000000 851 27.26 0.93 12 0.10 223.00 6516.00 7890 20241105 -22.94 4600 20241025 32.17 7020 -13.39 20250402 5210 16.70 20250210 7890 -22.94 20241105 4600 32.17 20241025 1.78 Y 094850 500 70 억 357677 N N 1117 N 00 N
10 20250410 160706 57 100.00 KOSDAQ 일반서비스 N N N N N 6090 260 2 4.46 940258045 155640 86.39 5920 6150 5920 7570 4090 5830 6041.24 2.12 0 43221 6283 6056 5913 5686 5543 5985 5615 70 1740 500 3730 10 1 14000000 853 27.31 0.93 12 1.11 223.00 6516.00 7890 20241105 -22.81 4600 20241025 32.39 7020 -13.25 20250402 5210 16.89 20250210 7890 -22.81 20241105 4600 32.39 20241025 1.74 Y 094850 500 70 억 297455 N N 1117 N 00 N
11 20250410 150710 57 100.00 KOSDAQ 일반서비스 N N N N N 6080 250 2 4.29 849286070 140717 78.11 5920 6150 5920 7570 4090 5830 6035.42 2.12 0 37367 6283 6056 5913 5686 5543 5985 5615 70 1740 500 3730 10 1 14000000 851 27.26 0.93 12 1.01 223.00 6516.00 7890 20241105 -22.94 4600 20241025 32.17 7020 -13.39 20250402 5210 16.70 20250210 7890 -22.94 20241105 4600 32.17 20241025 1.74 Y 094850 500 70 억 297455 N N 5534 N 00 N
12 20250410 140708 57 100.00 KOSDAQ 일반서비스 N N N N N 6110 280 2 4.80 755933180 125378 69.60 5920 6150 5920 7570 4090 5830 6029.23 2.12 0 32284 6283 6056 5913 5686 5543 5985 5615 70 1740 500 3730 10 1 14000000 855 27.40 0.94 12 0.90 223.00 6516.00 7890 20241105 -22.56 4600 20241025 32.83 7020 -12.96 20250402 5210 17.27 20250210 7890 -22.56 20241105 4600 32.83 20241025 1.74 Y 094850 500 70 억 297455 N N 5534 N 00 N