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
338840/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
20250411,161109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7000,410,2,6.22,576435525,84550,96.93,6500,7030,6450,8560,4620,6590,6817.23,1.02,0,13279,6963,6776,6463,6276,5963,6870,6370,74,1970,500,4480,10,1,14782516,1035,-16.20,5.70,12,0.57,-432.00,1229.00,14190,20241016,-50.67,5330,20250407,31.33,9400,-25.53,20250304,5330,31.33,20250407,14190,-50.67,20241016,5330,31.33,20250407,1.02,Y,338840,500,73 억,,150049,N,N,2837,N,00,N
20250411,151119,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7000,410,2,6.22,550229395,80806,92.64,6500,7030,6450,8560,4620,6590,6809.26,1.02,0,13530,6963,6776,6463,6276,5963,6870,6370,74,1970,500,4480,10,1,14782516,1035,-16.20,5.70,12,0.55,-432.00,1229.00,14190,20241016,-50.67,5330,20250407,31.33,9400,-25.53,20250304,5330,31.33,20250407,14190,-50.67,20241016,5330,31.33,20250407,1.02,Y,338840,500,73 억,,150049,N,N,3227,N,00,N
20250411,141117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6820,230,2,3.49,306678555,45537,52.21,6500,6900,6450,8560,4620,6590,6734.71,1.02,0,7101,6963,6776,6463,6276,5963,6870,6370,74,1970,500,4480,10,1,14782516,1008,-15.79,5.55,12,0.31,-432.00,1229.00,14190,20241016,-51.94,5330,20250407,27.95,9400,-27.45,20250304,5330,27.95,20250407,14190,-51.94,20241016,5330,27.95,20250407,1.02,Y,338840,500,73 억,,150049,N,N,3227,N,00,N
20250411,131119,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6780,190,2,2.88,192271525,28799,33.02,6500,6850,6450,8560,4620,6590,6676.33,1.02,0,3057,6963,6776,6463,6276,5963,6870,6370,74,1970,500,4480,10,1,14782516,1002,-15.69,5.52,12,0.19,-432.00,1229.00,14190,20241016,-52.22,5330,20250407,27.20,9400,-27.87,20250304,5330,27.20,20250407,14190,-52.22,20241016,5330,27.20,20250407,1.02,Y,338840,500,73 억,,150049,N,N,3227,N,00,N
20250411,121120,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6760,170,2,2.58,173585605,26029,29.84,6500,6850,6450,8560,4620,6590,6668.93,1.02,0,3178,6963,6776,6463,6276,5963,6870,6370,74,1970,500,4480,10,1,14782516,999,-15.65,5.50,12,0.18,-432.00,1229.00,14190,20241016,-52.36,5330,20250407,26.83,9400,-28.09,20250304,5330,26.83,20250407,14190,-52.36,20241016,5330,26.83,20250407,1.02,Y,338840,500,73 억,,150049,N,N,3227,N,00,N
20250411,111119,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6780,190,2,2.88,134301515,20206,23.17,6500,6850,6450,8560,4620,6590,6646.62,1.02,0,2561,6963,6776,6463,6276,5963,6870,6370,74,1970,500,4480,10,1,14782516,1002,-15.69,5.52,12,0.14,-432.00,1229.00,14190,20241016,-52.22,5330,20250407,27.20,9400,-27.87,20250304,5330,27.20,20250407,14190,-52.22,20241016,5330,27.20,20250407,1.02,Y,338840,500,73 억,,150049,N,N,3227,N,00,N
20250411,101123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6590,0,3,0.00,63697150,9717,11.14,6500,6670,6450,8560,4620,6590,6555.23,1.02,0,145,6963,6776,6463,6276,5963,6870,6370,74,1970,500,4480,10,1,14782516,974,-15.25,5.36,12,0.07,-432.00,1229.00,14190,20241016,-53.56,5330,20250407,23.64,9400,-29.89,20250304,5330,23.64,20250407,14190,-53.56,20241016,5330,23.64,20250407,1.02,Y,338840,500,73 억,,150049,N,N,3227,N,00,N
20250411,091126,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6630,40,2,0.61,25107050,3848,4.41,6500,6670,6450,8560,4620,6590,6524.70,1.02,0,1675,6963,6776,6463,6276,5963,6870,6370,74,1970,500,4480,10,1,14782516,980,-15.35,5.39,12,0.03,-432.00,1229.00,14190,20241016,-53.28,5330,20250407,24.39,9400,-29.47,20250304,5330,24.39,20250407,14190,-53.28,20241016,5330,24.39,20250407,1.02,Y,338840,500,73 억,,150049,N,N,3227,N,00,N
20250410,161113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6590,450,2,7.33,563328135,87224,61.92,6350,6650,6150,7980,4300,6140,6458.41,0.89,0,19507,6853,6496,6023,5666,5193,6675,5845,74,1840,500,4170,10,1,14782516,974,-15.25,5.36,12,0.59,-432.00,1229.00,14190,20241016,-53.56,5330,20250407,23.64,9400,-29.89,20250304,5330,23.64,20250407,14190,-53.56,20241016,5330,23.64,20250407,0.99,Y,338840,500,73 억,,131215,N,N,3227,N,00,N
20250410,151119,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6600,460,2,7.49,559624185,86661,61.52,6350,6650,6150,7980,4300,6140,6457.62,0.89,0,19616,6853,6496,6023,5666,5193,6675,5845,74,1840,500,4170,10,1,14782516,976,-15.28,5.37,12,0.59,-432.00,1229.00,14190,20241016,-53.49,5330,20250407,23.83,9400,-29.79,20250304,5330,23.83,20250407,14190,-53.49,20241016,5330,23.83,20250407,0.99,Y,338840,500,73 억,,131215,N,N,16199,N,00,N
20250410,141114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6560,420,2,6.84,454113285,70670,50.17,6350,6590,6150,7980,4300,6140,6425.83,0.89,0,11170,6853,6496,6023,5666,5193,6675,5845,74,1840,500,4170,10,1,14782516,970,-15.19,5.34,12,0.48,-432.00,1229.00,14190,20241016,-53.77,5330,20250407,23.08,9400,-30.21,20250304,5330,23.08,20250407,14190,-53.77,20241016,5330,23.08,20250407,0.99,Y,338840,500,73 억,,131215,N,N,16199,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 161109 57 100.00 KOSDAQ 일반서비스 N N N N N 7000 410 2 6.22 576435525 84550 96.93 6500 7030 6450 8560 4620 6590 6817.23 1.02 0 13279 6963 6776 6463 6276 5963 6870 6370 74 1970 500 4480 10 1 14782516 1035 -16.20 5.70 12 0.57 -432.00 1229.00 14190 20241016 -50.67 5330 20250407 31.33 9400 -25.53 20250304 5330 31.33 20250407 14190 -50.67 20241016 5330 31.33 20250407 1.02 Y 338840 500 73 억 150049 N N 2837 N 00 N
3 20250411 151119 57 100.00 KOSDAQ 일반서비스 N N N N N 7000 410 2 6.22 550229395 80806 92.64 6500 7030 6450 8560 4620 6590 6809.26 1.02 0 13530 6963 6776 6463 6276 5963 6870 6370 74 1970 500 4480 10 1 14782516 1035 -16.20 5.70 12 0.55 -432.00 1229.00 14190 20241016 -50.67 5330 20250407 31.33 9400 -25.53 20250304 5330 31.33 20250407 14190 -50.67 20241016 5330 31.33 20250407 1.02 Y 338840 500 73 억 150049 N N 3227 N 00 N
4 20250411 141117 57 100.00 KOSDAQ 일반서비스 N N N N N 6820 230 2 3.49 306678555 45537 52.21 6500 6900 6450 8560 4620 6590 6734.71 1.02 0 7101 6963 6776 6463 6276 5963 6870 6370 74 1970 500 4480 10 1 14782516 1008 -15.79 5.55 12 0.31 -432.00 1229.00 14190 20241016 -51.94 5330 20250407 27.95 9400 -27.45 20250304 5330 27.95 20250407 14190 -51.94 20241016 5330 27.95 20250407 1.02 Y 338840 500 73 억 150049 N N 3227 N 00 N
5 20250411 131119 57 100.00 KOSDAQ 일반서비스 N N N N N 6780 190 2 2.88 192271525 28799 33.02 6500 6850 6450 8560 4620 6590 6676.33 1.02 0 3057 6963 6776 6463 6276 5963 6870 6370 74 1970 500 4480 10 1 14782516 1002 -15.69 5.52 12 0.19 -432.00 1229.00 14190 20241016 -52.22 5330 20250407 27.20 9400 -27.87 20250304 5330 27.20 20250407 14190 -52.22 20241016 5330 27.20 20250407 1.02 Y 338840 500 73 억 150049 N N 3227 N 00 N
6 20250411 121120 57 100.00 KOSDAQ 일반서비스 N N N N N 6760 170 2 2.58 173585605 26029 29.84 6500 6850 6450 8560 4620 6590 6668.93 1.02 0 3178 6963 6776 6463 6276 5963 6870 6370 74 1970 500 4480 10 1 14782516 999 -15.65 5.50 12 0.18 -432.00 1229.00 14190 20241016 -52.36 5330 20250407 26.83 9400 -28.09 20250304 5330 26.83 20250407 14190 -52.36 20241016 5330 26.83 20250407 1.02 Y 338840 500 73 억 150049 N N 3227 N 00 N
7 20250411 111119 57 100.00 KOSDAQ 일반서비스 N N N N N 6780 190 2 2.88 134301515 20206 23.17 6500 6850 6450 8560 4620 6590 6646.62 1.02 0 2561 6963 6776 6463 6276 5963 6870 6370 74 1970 500 4480 10 1 14782516 1002 -15.69 5.52 12 0.14 -432.00 1229.00 14190 20241016 -52.22 5330 20250407 27.20 9400 -27.87 20250304 5330 27.20 20250407 14190 -52.22 20241016 5330 27.20 20250407 1.02 Y 338840 500 73 억 150049 N N 3227 N 00 N
8 20250411 101123 57 100.00 KOSDAQ 일반서비스 N N N N N 6590 0 3 0.00 63697150 9717 11.14 6500 6670 6450 8560 4620 6590 6555.23 1.02 0 145 6963 6776 6463 6276 5963 6870 6370 74 1970 500 4480 10 1 14782516 974 -15.25 5.36 12 0.07 -432.00 1229.00 14190 20241016 -53.56 5330 20250407 23.64 9400 -29.89 20250304 5330 23.64 20250407 14190 -53.56 20241016 5330 23.64 20250407 1.02 Y 338840 500 73 억 150049 N N 3227 N 00 N
9 20250411 091126 57 100.00 KOSDAQ 일반서비스 N N N N N 6630 40 2 0.61 25107050 3848 4.41 6500 6670 6450 8560 4620 6590 6524.70 1.02 0 1675 6963 6776 6463 6276 5963 6870 6370 74 1970 500 4480 10 1 14782516 980 -15.35 5.39 12 0.03 -432.00 1229.00 14190 20241016 -53.28 5330 20250407 24.39 9400 -29.47 20250304 5330 24.39 20250407 14190 -53.28 20241016 5330 24.39 20250407 1.02 Y 338840 500 73 억 150049 N N 3227 N 00 N
10 20250410 161113 57 100.00 KOSDAQ 일반서비스 N N N N N 6590 450 2 7.33 563328135 87224 61.92 6350 6650 6150 7980 4300 6140 6458.41 0.89 0 19507 6853 6496 6023 5666 5193 6675 5845 74 1840 500 4170 10 1 14782516 974 -15.25 5.36 12 0.59 -432.00 1229.00 14190 20241016 -53.56 5330 20250407 23.64 9400 -29.89 20250304 5330 23.64 20250407 14190 -53.56 20241016 5330 23.64 20250407 0.99 Y 338840 500 73 억 131215 N N 3227 N 00 N
11 20250410 151119 57 100.00 KOSDAQ 일반서비스 N N N N N 6600 460 2 7.49 559624185 86661 61.52 6350 6650 6150 7980 4300 6140 6457.62 0.89 0 19616 6853 6496 6023 5666 5193 6675 5845 74 1840 500 4170 10 1 14782516 976 -15.28 5.37 12 0.59 -432.00 1229.00 14190 20241016 -53.49 5330 20250407 23.83 9400 -29.79 20250304 5330 23.83 20250407 14190 -53.49 20241016 5330 23.83 20250407 0.99 Y 338840 500 73 억 131215 N N 16199 N 00 N
12 20250410 141114 57 100.00 KOSDAQ 일반서비스 N N N N N 6560 420 2 6.84 454113285 70670 50.17 6350 6590 6150 7980 4300 6140 6425.83 0.89 0 11170 6853 6496 6023 5666 5193 6675 5845 74 1840 500 4170 10 1 14782516 970 -15.19 5.34 12 0.48 -432.00 1229.00 14190 20241016 -53.77 5330 20250407 23.08 9400 -30.21 20250304 5330 23.08 20250407 14190 -53.77 20241016 5330 23.08 20250407 0.99 Y 338840 500 73 억 131215 N N 16199 N 00 N