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
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
20250411,160915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6880,110,2,1.62,130311570,19344,26.81,6770,6880,6630,8800,4740,6770,6736.54,3.24,0,-2799,7090,6930,6740,6580,6390,7010,6660,64,2030,500,4730,10,1,12843222,884,9.08,0.64,12,0.15,758.00,10775.00,10140,20240402,-32.15,6020,20240806,14.29,7760,-11.34,20250218,6160,11.69,20250409,9990,-31.13,20240411,6020,14.29,20240806,1.59,Y,216050,500,64 억,,415790,N,N,0,N,00,N
20250411,150923,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6780,10,2,0.15,101641420,15135,20.98,6770,6790,6630,8800,4740,6770,6715.65,3.24,0,-2602,7090,6930,6740,6580,6390,7010,6660,64,2030,500,4730,10,1,12843222,871,8.94,0.63,12,0.12,758.00,10775.00,10140,20240402,-33.14,6020,20240806,12.62,7760,-12.63,20250218,6160,10.06,20250409,9990,-32.13,20240411,6020,12.62,20240806,1.59,Y,216050,500,64 억,,415790,N,N,0,N,00,N
20250411,140922,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6740,-30,5,-0.44,83318820,12428,17.23,6770,6770,6630,8800,4740,6770,6704.12,3.24,0,-2882,7090,6930,6740,6580,6390,7010,6660,64,2030,500,4730,10,1,12843222,866,8.89,0.63,12,0.10,758.00,10775.00,10140,20240402,-33.53,6020,20240806,11.96,7760,-13.14,20250218,6160,9.42,20250409,9990,-32.53,20240411,6020,11.96,20240806,1.59,Y,216050,500,64 억,,415790,N,N,0,N,00,N
20250411,130924,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6730,-40,5,-0.59,61413610,9176,12.72,6770,6770,6630,8800,4740,6770,6692.85,3.24,0,-3397,7090,6930,6740,6580,6390,7010,6660,64,2030,500,4730,10,1,12843222,864,8.88,0.62,12,0.07,758.00,10775.00,10140,20240402,-33.63,6020,20240806,11.79,7760,-13.27,20250218,6160,9.25,20250409,9990,-32.63,20240411,6020,11.79,20240806,1.59,Y,216050,500,64 억,,415790,N,N,0,N,00,N
20250411,120924,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6720,-50,5,-0.74,55865210,8351,11.58,6770,6770,6630,8800,4740,6770,6689.64,3.24,0,-3474,7090,6930,6740,6580,6390,7010,6660,64,2030,500,4730,10,1,12843222,863,8.87,0.62,12,0.07,758.00,10775.00,10140,20240402,-33.73,6020,20240806,11.63,7760,-13.40,20250218,6160,9.09,20250409,9990,-32.73,20240411,6020,11.63,20240806,1.59,Y,216050,500,64 억,,415790,N,N,0,N,00,N
20250411,110924,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6690,-80,5,-1.18,46595430,6964,9.65,6770,6770,6630,8800,4740,6770,6690.90,3.24,0,-3311,7090,6930,6740,6580,6390,7010,6660,64,2030,500,4730,10,1,12843222,859,8.83,0.62,12,0.05,758.00,10775.00,10140,20240402,-34.02,6020,20240806,11.13,7760,-13.79,20250218,6160,8.60,20250409,9990,-33.03,20240411,6020,11.13,20240806,1.59,Y,216050,500,64 억,,415790,N,N,0,N,00,N
20250411,100926,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6690,-80,5,-1.18,33981570,5070,7.03,6770,6770,6650,8800,4740,6770,6702.48,3.24,0,-3058,7090,6930,6740,6580,6390,7010,6660,64,2030,500,4730,10,1,12843222,859,8.83,0.62,12,0.04,758.00,10775.00,10140,20240402,-34.02,6020,20240806,11.13,7760,-13.79,20250218,6160,8.60,20250409,9990,-33.03,20240411,6020,11.13,20240806,1.59,Y,216050,500,64 억,,415790,N,N,0,N,00,N
20250411,090929,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6770,0,3,0.00,2592270,383,0.53,6770,6770,6750,8800,4740,6770,6768.33,3.24,0,-32,7090,6930,6740,6580,6390,7010,6660,64,2030,500,4730,10,1,12843222,869,8.93,0.63,12,0.00,758.00,10775.00,10140,20240402,-33.23,6020,20240806,12.46,7760,-12.76,20250218,6160,9.90,20250409,9990,-32.23,20240411,6020,12.46,20240806,1.59,Y,216050,500,64 억,,415790,N,N,0,N,00,N
20250410,160918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6770,470,2,7.46,480592460,71676,170.80,6550,6900,6550,8190,4410,6300,6705.07,3.04,0,24762,6646,6472,6316,6142,5986,6395,6065,64,1890,500,4410,10,1,12843222,869,8.93,0.63,12,0.56,758.00,10775.00,10140,20240402,-33.23,6020,20240806,12.46,7760,-12.76,20250218,6160,9.90,20250409,9990,-32.23,20240411,6020,12.46,20240806,1.61,Y,216050,500,64 억,,389931,N,N,0,N,00,N
20250410,150923,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6760,460,2,7.30,458083220,68337,162.84,6550,6900,6550,8190,4410,6300,6703.30,3.04,0,26200,6646,6472,6316,6142,5986,6395,6065,64,1890,500,4410,10,1,12843222,868,8.92,0.63,12,0.53,758.00,10775.00,10140,20240402,-33.33,6020,20240806,12.29,7760,-12.89,20250218,6160,9.74,20250409,9990,-32.33,20240411,6020,12.29,20240806,1.61,Y,216050,500,64 억,,389931,N,N,0,N,00,N
20250410,140919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6750,450,2,7.14,438559530,65443,155.94,6550,6900,6550,8190,4410,6300,6701.40,3.04,0,25712,6646,6472,6316,6142,5986,6395,6065,64,1890,500,4410,10,1,12843222,867,8.91,0.63,12,0.51,758.00,10775.00,10140,20240402,-33.43,6020,20240806,12.13,7760,-13.02,20250218,6160,9.58,20250409,9990,-32.43,20240411,6020,12.13,20240806,1.61,Y,216050,500,64 억,,389931,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 20250411 160915 57 100.00 KOSDAQ 일반서비스 N N N N N 6880 110 2 1.62 130311570 19344 26.81 6770 6880 6630 8800 4740 6770 6736.54 3.24 0 -2799 7090 6930 6740 6580 6390 7010 6660 64 2030 500 4730 10 1 12843222 884 9.08 0.64 12 0.15 758.00 10775.00 10140 20240402 -32.15 6020 20240806 14.29 7760 -11.34 20250218 6160 11.69 20250409 9990 -31.13 20240411 6020 14.29 20240806 1.59 Y 216050 500 64 억 415790 N N 0 N 00 N
3 20250411 150923 57 100.00 KOSDAQ 일반서비스 N N N N N 6780 10 2 0.15 101641420 15135 20.98 6770 6790 6630 8800 4740 6770 6715.65 3.24 0 -2602 7090 6930 6740 6580 6390 7010 6660 64 2030 500 4730 10 1 12843222 871 8.94 0.63 12 0.12 758.00 10775.00 10140 20240402 -33.14 6020 20240806 12.62 7760 -12.63 20250218 6160 10.06 20250409 9990 -32.13 20240411 6020 12.62 20240806 1.59 Y 216050 500 64 억 415790 N N 0 N 00 N
4 20250411 140922 57 100.00 KOSDAQ 일반서비스 N N N N N 6740 -30 5 -0.44 83318820 12428 17.23 6770 6770 6630 8800 4740 6770 6704.12 3.24 0 -2882 7090 6930 6740 6580 6390 7010 6660 64 2030 500 4730 10 1 12843222 866 8.89 0.63 12 0.10 758.00 10775.00 10140 20240402 -33.53 6020 20240806 11.96 7760 -13.14 20250218 6160 9.42 20250409 9990 -32.53 20240411 6020 11.96 20240806 1.59 Y 216050 500 64 억 415790 N N 0 N 00 N
5 20250411 130924 57 100.00 KOSDAQ 일반서비스 N N N N N 6730 -40 5 -0.59 61413610 9176 12.72 6770 6770 6630 8800 4740 6770 6692.85 3.24 0 -3397 7090 6930 6740 6580 6390 7010 6660 64 2030 500 4730 10 1 12843222 864 8.88 0.62 12 0.07 758.00 10775.00 10140 20240402 -33.63 6020 20240806 11.79 7760 -13.27 20250218 6160 9.25 20250409 9990 -32.63 20240411 6020 11.79 20240806 1.59 Y 216050 500 64 억 415790 N N 0 N 00 N
6 20250411 120924 57 100.00 KOSDAQ 일반서비스 N N N N N 6720 -50 5 -0.74 55865210 8351 11.58 6770 6770 6630 8800 4740 6770 6689.64 3.24 0 -3474 7090 6930 6740 6580 6390 7010 6660 64 2030 500 4730 10 1 12843222 863 8.87 0.62 12 0.07 758.00 10775.00 10140 20240402 -33.73 6020 20240806 11.63 7760 -13.40 20250218 6160 9.09 20250409 9990 -32.73 20240411 6020 11.63 20240806 1.59 Y 216050 500 64 억 415790 N N 0 N 00 N
7 20250411 110924 57 100.00 KOSDAQ 일반서비스 N N N N N 6690 -80 5 -1.18 46595430 6964 9.65 6770 6770 6630 8800 4740 6770 6690.90 3.24 0 -3311 7090 6930 6740 6580 6390 7010 6660 64 2030 500 4730 10 1 12843222 859 8.83 0.62 12 0.05 758.00 10775.00 10140 20240402 -34.02 6020 20240806 11.13 7760 -13.79 20250218 6160 8.60 20250409 9990 -33.03 20240411 6020 11.13 20240806 1.59 Y 216050 500 64 억 415790 N N 0 N 00 N
8 20250411 100926 57 100.00 KOSDAQ 일반서비스 N N N N N 6690 -80 5 -1.18 33981570 5070 7.03 6770 6770 6650 8800 4740 6770 6702.48 3.24 0 -3058 7090 6930 6740 6580 6390 7010 6660 64 2030 500 4730 10 1 12843222 859 8.83 0.62 12 0.04 758.00 10775.00 10140 20240402 -34.02 6020 20240806 11.13 7760 -13.79 20250218 6160 8.60 20250409 9990 -33.03 20240411 6020 11.13 20240806 1.59 Y 216050 500 64 억 415790 N N 0 N 00 N
9 20250411 090929 57 100.00 KOSDAQ 일반서비스 N N N N N 6770 0 3 0.00 2592270 383 0.53 6770 6770 6750 8800 4740 6770 6768.33 3.24 0 -32 7090 6930 6740 6580 6390 7010 6660 64 2030 500 4730 10 1 12843222 869 8.93 0.63 12 0.00 758.00 10775.00 10140 20240402 -33.23 6020 20240806 12.46 7760 -12.76 20250218 6160 9.90 20250409 9990 -32.23 20240411 6020 12.46 20240806 1.59 Y 216050 500 64 억 415790 N N 0 N 00 N
10 20250410 160918 57 100.00 KOSDAQ 일반서비스 N N N N N 6770 470 2 7.46 480592460 71676 170.80 6550 6900 6550 8190 4410 6300 6705.07 3.04 0 24762 6646 6472 6316 6142 5986 6395 6065 64 1890 500 4410 10 1 12843222 869 8.93 0.63 12 0.56 758.00 10775.00 10140 20240402 -33.23 6020 20240806 12.46 7760 -12.76 20250218 6160 9.90 20250409 9990 -32.23 20240411 6020 12.46 20240806 1.61 Y 216050 500 64 억 389931 N N 0 N 00 N
11 20250410 150923 57 100.00 KOSDAQ 일반서비스 N N N N N 6760 460 2 7.30 458083220 68337 162.84 6550 6900 6550 8190 4410 6300 6703.30 3.04 0 26200 6646 6472 6316 6142 5986 6395 6065 64 1890 500 4410 10 1 12843222 868 8.92 0.63 12 0.53 758.00 10775.00 10140 20240402 -33.33 6020 20240806 12.29 7760 -12.89 20250218 6160 9.74 20250409 9990 -32.33 20240411 6020 12.29 20240806 1.61 Y 216050 500 64 억 389931 N N 0 N 00 N
12 20250410 140919 57 100.00 KOSDAQ 일반서비스 N N N N N 6750 450 2 7.14 438559530 65443 155.94 6550 6900 6550 8190 4410 6300 6701.40 3.04 0 25712 6646 6472 6316 6142 5986 6395 6065 64 1890 500 4410 10 1 12843222 867 8.91 0.63 12 0.51 758.00 10775.00 10140 20240402 -33.43 6020 20240806 12.13 7760 -13.02 20250218 6160 9.58 20250409 9990 -32.43 20240411 6020 12.13 20240806 1.61 Y 216050 500 64 억 389931 N N 0 N 00 N