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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160708,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6300,100,2,1.61,1467456660,229912,149.21,6260,6550,6150,8060,4340,6200,6382.69,2.68,0,20554,6380,6290,6150,6060,5920,6335,6105,70,1860,500,3960,10,1,14000000,882,28.25,0.97,12,1.64,223.00,6516.00,7890,20241105,-20.15,4600,20241025,36.96,7020,-10.26,20250402,5210,20.92,20250210,7890,-20.15,20241105,4600,36.96,20241025,1.60,Y,094850,500,70 억,,375011,N,N,916,N,00,N
20250414,150713,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6340,140,2,2.26,1366955400,213996,138.88,6260,6550,6150,8060,4340,6200,6387.76,2.68,0,11460,6380,6290,6150,6060,5920,6335,6105,70,1860,500,3960,10,1,14000000,888,28.43,0.97,12,1.53,223.00,6516.00,7890,20241105,-19.65,4600,20241025,37.83,7020,-9.69,20250402,5210,21.69,20250210,7890,-19.65,20241105,4600,37.83,20241025,1.60,Y,094850,500,70 억,,375011,N,N,4679,N,00,N
20250414,140711,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6340,140,2,2.26,1234953355,193118,125.33,6260,6550,6150,8060,4340,6200,6394.81,2.68,0,4315,6380,6290,6150,6060,5920,6335,6105,70,1860,500,3960,10,1,14000000,888,28.43,0.97,12,1.38,223.00,6516.00,7890,20241105,-19.65,4600,20241025,37.83,7020,-9.69,20250402,5210,21.69,20250210,7890,-19.65,20241105,4600,37.83,20241025,1.60,Y,094850,500,70 억,,375011,N,N,4679,N,00,N
20250414,130711,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6360,160,2,2.58,1165212705,182114,118.19,6260,6550,6150,8060,4340,6200,6398.26,2.68,0,1980,6380,6290,6150,6060,5920,6335,6105,70,1860,500,3960,10,1,14000000,890,28.52,0.98,12,1.30,223.00,6516.00,7890,20241105,-19.39,4600,20241025,38.26,7020,-9.40,20250402,5210,22.07,20250210,7890,-19.39,20241105,4600,38.26,20241025,1.60,Y,094850,500,70 억,,375011,N,N,4679,N,00,N
20250414,120713,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6360,160,2,2.58,1104096465,172508,111.96,6260,6550,6150,8060,4340,6200,6400.26,2.68,0,4213,6380,6290,6150,6060,5920,6335,6105,70,1860,500,3960,10,1,14000000,890,28.52,0.98,12,1.23,223.00,6516.00,7890,20241105,-19.39,4600,20241025,38.26,7020,-9.40,20250402,5210,22.07,20250210,7890,-19.39,20241105,4600,38.26,20241025,1.60,Y,094850,500,70 억,,375011,N,N,4679,N,00,N
20250414,110709,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6430,230,2,3.71,1020147795,159320,103.40,6260,6550,6150,8060,4340,6200,6403.14,2.68,0,2822,6380,6290,6150,6060,5920,6335,6105,70,1860,500,3960,10,1,14000000,900,28.83,0.99,12,1.14,223.00,6516.00,7890,20241105,-18.50,4600,20241025,39.78,7020,-8.40,20250402,5210,23.42,20250210,7890,-18.50,20241105,4600,39.78,20241025,1.60,Y,094850,500,70 억,,375011,N,N,4679,N,00,N
20250414,100711,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6430,230,2,3.71,805153905,126013,81.78,6260,6550,6150,8060,4340,6200,6389.45,2.68,0,1080,6380,6290,6150,6060,5920,6335,6105,70,1860,500,3960,10,1,14000000,900,28.83,0.99,12,0.90,223.00,6516.00,7890,20241105,-18.50,4600,20241025,39.78,7020,-8.40,20250402,5210,23.42,20250210,7890,-18.50,20241105,4600,39.78,20241025,1.60,Y,094850,500,70 억,,375011,N,N,4679,N,00,N
20250414,090712,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6230,30,2,0.48,80631290,13004,8.44,6260,6280,6150,8060,4340,6200,6200.50,2.68,0,-2623,6380,6290,6150,6060,5920,6335,6105,70,1860,500,3960,10,1,14000000,872,27.94,0.96,12,0.09,223.00,6516.00,7890,20241105,-21.04,4600,20241025,35.43,7020,-11.25,20250402,5210,19.58,20250210,7890,-21.04,20241105,4600,35.43,20241025,1.60,Y,094850,500,70 억,,375011,N,N,4679,N,00,N
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
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 20250414 160708 57 100.00 KOSDAQ 일반서비스 N N N N N 6300 100 2 1.61 1467456660 229912 149.21 6260 6550 6150 8060 4340 6200 6382.69 2.68 0 20554 6380 6290 6150 6060 5920 6335 6105 70 1860 500 3960 10 1 14000000 882 28.25 0.97 12 1.64 223.00 6516.00 7890 20241105 -20.15 4600 20241025 36.96 7020 -10.26 20250402 5210 20.92 20250210 7890 -20.15 20241105 4600 36.96 20241025 1.60 Y 094850 500 70 억 375011 N N 916 N 00 N
3 20250414 150713 57 100.00 KOSDAQ 일반서비스 N N N N N 6340 140 2 2.26 1366955400 213996 138.88 6260 6550 6150 8060 4340 6200 6387.76 2.68 0 11460 6380 6290 6150 6060 5920 6335 6105 70 1860 500 3960 10 1 14000000 888 28.43 0.97 12 1.53 223.00 6516.00 7890 20241105 -19.65 4600 20241025 37.83 7020 -9.69 20250402 5210 21.69 20250210 7890 -19.65 20241105 4600 37.83 20241025 1.60 Y 094850 500 70 억 375011 N N 4679 N 00 N
4 20250414 140711 57 100.00 KOSDAQ 일반서비스 N N N N N 6340 140 2 2.26 1234953355 193118 125.33 6260 6550 6150 8060 4340 6200 6394.81 2.68 0 4315 6380 6290 6150 6060 5920 6335 6105 70 1860 500 3960 10 1 14000000 888 28.43 0.97 12 1.38 223.00 6516.00 7890 20241105 -19.65 4600 20241025 37.83 7020 -9.69 20250402 5210 21.69 20250210 7890 -19.65 20241105 4600 37.83 20241025 1.60 Y 094850 500 70 억 375011 N N 4679 N 00 N
5 20250414 130711 57 100.00 KOSDAQ 일반서비스 N N N N N 6360 160 2 2.58 1165212705 182114 118.19 6260 6550 6150 8060 4340 6200 6398.26 2.68 0 1980 6380 6290 6150 6060 5920 6335 6105 70 1860 500 3960 10 1 14000000 890 28.52 0.98 12 1.30 223.00 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 1.60 Y 094850 500 70 억 375011 N N 4679 N 00 N
6 20250414 120713 57 100.00 KOSDAQ 일반서비스 N N N N N 6360 160 2 2.58 1104096465 172508 111.96 6260 6550 6150 8060 4340 6200 6400.26 2.68 0 4213 6380 6290 6150 6060 5920 6335 6105 70 1860 500 3960 10 1 14000000 890 28.52 0.98 12 1.23 223.00 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 1.60 Y 094850 500 70 억 375011 N N 4679 N 00 N
7 20250414 110709 57 100.00 KOSDAQ 일반서비스 N N N N N 6430 230 2 3.71 1020147795 159320 103.40 6260 6550 6150 8060 4340 6200 6403.14 2.68 0 2822 6380 6290 6150 6060 5920 6335 6105 70 1860 500 3960 10 1 14000000 900 28.83 0.99 12 1.14 223.00 6516.00 7890 20241105 -18.50 4600 20241025 39.78 7020 -8.40 20250402 5210 23.42 20250210 7890 -18.50 20241105 4600 39.78 20241025 1.60 Y 094850 500 70 억 375011 N N 4679 N 00 N
8 20250414 100711 57 100.00 KOSDAQ 일반서비스 N N N N N 6430 230 2 3.71 805153905 126013 81.78 6260 6550 6150 8060 4340 6200 6389.45 2.68 0 1080 6380 6290 6150 6060 5920 6335 6105 70 1860 500 3960 10 1 14000000 900 28.83 0.99 12 0.90 223.00 6516.00 7890 20241105 -18.50 4600 20241025 39.78 7020 -8.40 20250402 5210 23.42 20250210 7890 -18.50 20241105 4600 39.78 20241025 1.60 Y 094850 500 70 억 375011 N N 4679 N 00 N
9 20250414 090712 57 100.00 KOSDAQ 일반서비스 N N N N N 6230 30 2 0.48 80631290 13004 8.44 6260 6280 6150 8060 4340 6200 6200.50 2.68 0 -2623 6380 6290 6150 6060 5920 6335 6105 70 1860 500 3960 10 1 14000000 872 27.94 0.96 12 0.09 223.00 6516.00 7890 20241105 -21.04 4600 20241025 35.43 7020 -11.25 20250402 5210 19.58 20250210 7890 -21.04 20241105 4600 35.43 20241025 1.60 Y 094850 500 70 억 375011 N N 4679 N 00 N
10 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
11 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
12 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