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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,160708,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6330,20,2,0.32,458977040,72295,97.11,6300,6400,6280,8200,4420,6310,6348.68,3.21,0,6932,6450,6380,6310,6240,6170,6345,6205,70,1890,500,4030,10,1,14000000,886,28.39,0.97,12,0.52,223.00,6516.00,7890,20241105,-19.77,4600,20241025,37.61,7020,-9.83,20250402,5210,21.50,20250210,7890,-19.77,20241105,4600,37.61,20241025,1.70,Y,094850,500,70 억,,449349,N,N,3885,N,00,N
20250421,150721,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6330,20,2,0.32,441477550,69529,93.40,6300,6400,6280,8200,4420,6310,6349.55,3.21,0,6565,6450,6380,6310,6240,6170,6345,6205,70,1890,500,4030,10,1,14000000,886,28.39,0.97,12,0.50,223.00,6516.00,7890,20241105,-19.77,4600,20241025,37.61,7020,-9.83,20250402,5210,21.50,20250210,7890,-19.77,20241105,4600,37.61,20241025,1.70,Y,094850,500,70 억,,449349,N,N,242,N,00,N
20250421,140721,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6290,-20,5,-0.32,405472500,63829,85.74,6300,6400,6280,8200,4420,6310,6352.48,3.21,0,6512,6450,6380,6310,6240,6170,6345,6205,70,1890,500,4030,10,1,14000000,881,28.21,0.97,12,0.46,223.00,6516.00,7890,20241105,-20.28,4600,20241025,36.74,7020,-10.40,20250402,5210,20.73,20250210,7890,-20.28,20241105,4600,36.74,20241025,1.70,Y,094850,500,70 억,,449349,N,N,242,N,00,N
20250421,130720,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6330,20,2,0.32,372987910,58684,78.83,6300,6400,6300,8200,4420,6310,6355.87,3.21,0,6039,6450,6380,6310,6240,6170,6345,6205,70,1890,500,4030,10,1,14000000,886,28.39,0.97,12,0.42,223.00,6516.00,7890,20241105,-19.77,4600,20241025,37.61,7020,-9.83,20250402,5210,21.50,20250210,7890,-19.77,20241105,4600,37.61,20241025,1.70,Y,094850,500,70 억,,449349,N,N,242,N,00,N
20250421,120720,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6360,50,2,0.79,312250610,49083,65.93,6300,6400,6300,8200,4420,6310,6361.69,3.21,0,8294,6450,6380,6310,6240,6170,6345,6205,70,1890,500,4030,10,1,14000000,890,28.52,0.98,12,0.35,223.00,6516.00,7890,20241105,-19.39,4600,20241025,38.26,7020,-9.40,20250402,5210,22.07,20250210,7890,-19.39,20241105,4600,38.26,20241025,1.70,Y,094850,500,70 억,,449349,N,N,242,N,00,N
20250421,110720,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6365,55,2,0.87,247533710,38904,52.26,6300,6400,6300,8200,4420,6310,6362.68,3.21,0,7225,6450,6380,6310,6240,6170,6345,6205,70,1890,500,4030,10,1,14000000,891,28.54,0.98,12,0.28,223.00,6516.00,7890,20241105,-19.33,4600,20241025,38.37,7020,-9.33,20250402,5210,22.17,20250210,7890,-19.33,20241105,4600,38.37,20241025,1.70,Y,094850,500,70 억,,449349,N,N,242,N,00,N
20250421,100715,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6390,80,2,1.27,184866665,29038,39.01,6300,6400,6300,8200,4420,6310,6366.37,3.21,0,7362,6450,6380,6310,6240,6170,6345,6205,70,1890,500,4030,10,1,14000000,895,28.65,0.98,12,0.21,223.00,6516.00,7890,20241105,-19.01,4600,20241025,38.91,7020,-8.97,20250402,5210,22.65,20250210,7890,-19.01,20241105,4600,38.91,20241025,1.70,Y,094850,500,70 억,,449349,N,N,242,N,00,N
20250421,090738,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6360,50,2,0.79,19206240,3036,4.08,6300,6390,6300,8200,4420,6310,6326.17,3.21,0,192,6450,6380,6310,6240,6170,6345,6205,70,1890,500,4030,10,1,14000000,890,28.52,0.98,12,0.02,223.00,6516.00,7890,20241105,-19.39,4600,20241025,38.26,7020,-9.40,20250402,5210,22.07,20250210,7890,-19.39,20241105,4600,38.26,20241025,1.70,Y,094850,500,70 억,,449349,N,N,242,N,00,N
20250418,160708,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6310,-80,5,-1.25,469059230,74276,57.77,6380,6380,6240,8300,4480,6390,6315.09,3.14,0,9616,6603,6496,6393,6286,6183,6550,6340,70,1910,500,4080,10,1,14000000,883,28.30,0.97,12,0.53,223.00,6516.00,7890,20241105,-20.03,4600,20241025,37.17,7020,-10.11,20250402,5210,21.11,20250210,7890,-20.03,20241105,4600,37.17,20241025,1.72,Y,094850,500,70 억,,439734,N,N,242,N,00,N
20250418,150717,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6330,-60,5,-0.94,435764130,69007,53.67,6380,6380,6240,8300,4480,6390,6314.78,3.14,0,9142,6603,6496,6393,6286,6183,6550,6340,70,1910,500,4080,10,1,14000000,886,28.39,0.97,12,0.49,223.00,6516.00,7890,20241105,-19.77,4600,20241025,37.61,7020,-9.83,20250402,5210,21.50,20250210,7890,-19.77,20241105,4600,37.61,20241025,1.72,Y,094850,500,70 억,,439734,N,N,3777,N,00,N
20250418,140719,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6360,-30,5,-0.47,380561500,60296,46.90,6380,6380,6240,8300,4480,6390,6311.55,3.14,0,8305,6603,6496,6393,6286,6183,6550,6340,70,1910,500,4080,10,1,14000000,890,28.52,0.98,12,0.43,223.00,6516.00,7890,20241105,-19.39,4600,20241025,38.26,7020,-9.40,20250402,5210,22.07,20250210,7890,-19.39,20241105,4600,38.26,20241025,1.72,Y,094850,500,70 억,,439734,N,N,3777,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 20250421 160708 57 100.00 KOSDAQ 일반서비스 N N N N N 6330 20 2 0.32 458977040 72295 97.11 6300 6400 6280 8200 4420 6310 6348.68 3.21 0 6932 6450 6380 6310 6240 6170 6345 6205 70 1890 500 4030 10 1 14000000 886 28.39 0.97 12 0.52 223.00 6516.00 7890 20241105 -19.77 4600 20241025 37.61 7020 -9.83 20250402 5210 21.50 20250210 7890 -19.77 20241105 4600 37.61 20241025 1.70 Y 094850 500 70 억 449349 N N 3885 N 00 N
3 20250421 150721 57 100.00 KOSDAQ 일반서비스 N N N N N 6330 20 2 0.32 441477550 69529 93.40 6300 6400 6280 8200 4420 6310 6349.55 3.21 0 6565 6450 6380 6310 6240 6170 6345 6205 70 1890 500 4030 10 1 14000000 886 28.39 0.97 12 0.50 223.00 6516.00 7890 20241105 -19.77 4600 20241025 37.61 7020 -9.83 20250402 5210 21.50 20250210 7890 -19.77 20241105 4600 37.61 20241025 1.70 Y 094850 500 70 억 449349 N N 242 N 00 N
4 20250421 140721 57 100.00 KOSDAQ 일반서비스 N N N N N 6290 -20 5 -0.32 405472500 63829 85.74 6300 6400 6280 8200 4420 6310 6352.48 3.21 0 6512 6450 6380 6310 6240 6170 6345 6205 70 1890 500 4030 10 1 14000000 881 28.21 0.97 12 0.46 223.00 6516.00 7890 20241105 -20.28 4600 20241025 36.74 7020 -10.40 20250402 5210 20.73 20250210 7890 -20.28 20241105 4600 36.74 20241025 1.70 Y 094850 500 70 억 449349 N N 242 N 00 N
5 20250421 130720 57 100.00 KOSDAQ 일반서비스 N N N N N 6330 20 2 0.32 372987910 58684 78.83 6300 6400 6300 8200 4420 6310 6355.87 3.21 0 6039 6450 6380 6310 6240 6170 6345 6205 70 1890 500 4030 10 1 14000000 886 28.39 0.97 12 0.42 223.00 6516.00 7890 20241105 -19.77 4600 20241025 37.61 7020 -9.83 20250402 5210 21.50 20250210 7890 -19.77 20241105 4600 37.61 20241025 1.70 Y 094850 500 70 억 449349 N N 242 N 00 N
6 20250421 120720 57 100.00 KOSDAQ 일반서비스 N N N N N 6360 50 2 0.79 312250610 49083 65.93 6300 6400 6300 8200 4420 6310 6361.69 3.21 0 8294 6450 6380 6310 6240 6170 6345 6205 70 1890 500 4030 10 1 14000000 890 28.52 0.98 12 0.35 223.00 6516.00 7890 20241105 -19.39 4600 20241025 38.26 7020 -9.40 20250402 5210 22.07 20250210 7890 -19.39 20241105 4600 38.26 20241025 1.70 Y 094850 500 70 억 449349 N N 242 N 00 N
7 20250421 110720 57 100.00 KOSDAQ 일반서비스 N N N N N 6365 55 2 0.87 247533710 38904 52.26 6300 6400 6300 8200 4420 6310 6362.68 3.21 0 7225 6450 6380 6310 6240 6170 6345 6205 70 1890 500 4030 10 1 14000000 891 28.54 0.98 12 0.28 223.00 6516.00 7890 20241105 -19.33 4600 20241025 38.37 7020 -9.33 20250402 5210 22.17 20250210 7890 -19.33 20241105 4600 38.37 20241025 1.70 Y 094850 500 70 억 449349 N N 242 N 00 N
8 20250421 100715 57 100.00 KOSDAQ 일반서비스 N N N N N 6390 80 2 1.27 184866665 29038 39.01 6300 6400 6300 8200 4420 6310 6366.37 3.21 0 7362 6450 6380 6310 6240 6170 6345 6205 70 1890 500 4030 10 1 14000000 895 28.65 0.98 12 0.21 223.00 6516.00 7890 20241105 -19.01 4600 20241025 38.91 7020 -8.97 20250402 5210 22.65 20250210 7890 -19.01 20241105 4600 38.91 20241025 1.70 Y 094850 500 70 억 449349 N N 242 N 00 N
9 20250421 090738 57 100.00 KOSDAQ 일반서비스 N N N N N 6360 50 2 0.79 19206240 3036 4.08 6300 6390 6300 8200 4420 6310 6326.17 3.21 0 192 6450 6380 6310 6240 6170 6345 6205 70 1890 500 4030 10 1 14000000 890 28.52 0.98 12 0.02 223.00 6516.00 7890 20241105 -19.39 4600 20241025 38.26 7020 -9.40 20250402 5210 22.07 20250210 7890 -19.39 20241105 4600 38.26 20241025 1.70 Y 094850 500 70 억 449349 N N 242 N 00 N
10 20250418 160708 57 100.00 KOSDAQ 일반서비스 N N N N N 6310 -80 5 -1.25 469059230 74276 57.77 6380 6380 6240 8300 4480 6390 6315.09 3.14 0 9616 6603 6496 6393 6286 6183 6550 6340 70 1910 500 4080 10 1 14000000 883 28.30 0.97 12 0.53 223.00 6516.00 7890 20241105 -20.03 4600 20241025 37.17 7020 -10.11 20250402 5210 21.11 20250210 7890 -20.03 20241105 4600 37.17 20241025 1.72 Y 094850 500 70 억 439734 N N 242 N 00 N
11 20250418 150717 57 100.00 KOSDAQ 일반서비스 N N N N N 6330 -60 5 -0.94 435764130 69007 53.67 6380 6380 6240 8300 4480 6390 6314.78 3.14 0 9142 6603 6496 6393 6286 6183 6550 6340 70 1910 500 4080 10 1 14000000 886 28.39 0.97 12 0.49 223.00 6516.00 7890 20241105 -19.77 4600 20241025 37.61 7020 -9.83 20250402 5210 21.50 20250210 7890 -19.77 20241105 4600 37.61 20241025 1.72 Y 094850 500 70 억 439734 N N 3777 N 00 N
12 20250418 140719 57 100.00 KOSDAQ 일반서비스 N N N N N 6360 -30 5 -0.47 380561500 60296 46.90 6380 6380 6240 8300 4480 6390 6311.55 3.14 0 8305 6603 6496 6393 6286 6183 6550 6340 70 1910 500 4080 10 1 14000000 890 28.52 0.98 12 0.43 223.00 6516.00 7890 20241105 -19.39 4600 20241025 38.26 7020 -9.40 20250402 5210 22.07 20250210 7890 -19.39 20241105 4600 38.26 20241025 1.72 Y 094850 500 70 억 439734 N N 3777 N 00 N