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
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
20250414,160919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6840,-40,5,-0.58,54827060,8036,41.52,6880,6880,6730,8940,4820,6880,6822.65,3.23,0,-1766,7046,6962,6796,6712,6546,7005,6755,64,2060,500,4810,10,1,12843222,878,9.02,0.63,12,0.06,758.00,10775.00,10140,20240402,-32.54,6020,20240806,13.62,7760,-11.86,20250218,6160,11.04,20250409,9820,-30.35,20240415,6020,13.62,20240806,1.64,Y,216050,500,64 억,,414657,N,N,0,N,00,N
20250414,150928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6820,-60,5,-0.87,40720930,5972,30.86,6880,6880,6730,8940,4820,6880,6818.64,3.23,0,-1670,7046,6962,6796,6712,6546,7005,6755,64,2060,500,4810,10,1,12843222,876,9.00,0.63,12,0.05,758.00,10775.00,10140,20240402,-32.74,6020,20240806,13.29,7760,-12.11,20250218,6160,10.71,20250409,9820,-30.55,20240415,6020,13.29,20240806,1.64,Y,216050,500,64 억,,414657,N,N,0,N,00,N
20250414,140926,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6830,-50,5,-0.73,33388450,4897,25.30,6880,6880,6730,8940,4820,6880,6818.14,3.23,0,-857,7046,6962,6796,6712,6546,7005,6755,64,2060,500,4810,10,1,12843222,877,9.01,0.63,12,0.04,758.00,10775.00,10140,20240402,-32.64,6020,20240806,13.46,7760,-11.98,20250218,6160,10.88,20250409,9820,-30.45,20240415,6020,13.46,20240806,1.64,Y,216050,500,64 억,,414657,N,N,0,N,00,N
20250414,130924,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6840,-40,5,-0.58,27335640,4009,20.71,6880,6880,6730,8940,4820,6880,6818.57,3.23,0,-708,7046,6962,6796,6712,6546,7005,6755,64,2060,500,4810,10,1,12843222,878,9.02,0.63,12,0.03,758.00,10775.00,10140,20240402,-32.54,6020,20240806,13.62,7760,-11.86,20250218,6160,11.04,20250409,9820,-30.35,20240415,6020,13.62,20240806,1.64,Y,216050,500,64 억,,414657,N,N,0,N,00,N
20250414,120926,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6840,-40,5,-0.58,27253560,3997,20.65,6880,6880,6730,8940,4820,6880,6818.50,3.23,0,-709,7046,6962,6796,6712,6546,7005,6755,64,2060,500,4810,10,1,12843222,878,9.02,0.63,12,0.03,758.00,10775.00,10140,20240402,-32.54,6020,20240806,13.62,7760,-11.86,20250218,6160,11.04,20250409,9820,-30.35,20240415,6020,13.62,20240806,1.64,Y,216050,500,64 억,,414657,N,N,0,N,00,N
20250414,110922,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6840,-40,5,-0.58,25107320,3683,19.03,6880,6880,6730,8940,4820,6880,6817.08,3.23,0,-717,7046,6962,6796,6712,6546,7005,6755,64,2060,500,4810,10,1,12843222,878,9.02,0.63,12,0.03,758.00,10775.00,10140,20240402,-32.54,6020,20240806,13.62,7760,-11.86,20250218,6160,11.04,20250409,9820,-30.35,20240415,6020,13.62,20240806,1.64,Y,216050,500,64 억,,414657,N,N,0,N,00,N
20250414,100924,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6830,-50,5,-0.73,17655490,2591,13.39,6880,6880,6730,8940,4820,6880,6814.16,3.23,0,-736,7046,6962,6796,6712,6546,7005,6755,64,2060,500,4810,10,1,12843222,877,9.01,0.63,12,0.02,758.00,10775.00,10140,20240402,-32.64,6020,20240806,13.46,7760,-11.98,20250218,6160,10.88,20250409,9820,-30.45,20240415,6020,13.46,20240806,1.64,Y,216050,500,64 억,,414657,N,N,0,N,00,N
20250414,090925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6800,-80,5,-1.16,4384870,647,3.34,6880,6880,6730,8940,4820,6880,6777.23,3.23,0,-306,7046,6962,6796,6712,6546,7005,6755,64,2060,500,4810,10,1,12843222,873,8.97,0.63,12,0.01,758.00,10775.00,10140,20240402,-32.94,6020,20240806,12.96,7760,-12.37,20250218,6160,10.39,20250409,9820,-30.75,20240415,6020,12.96,20240806,1.64,Y,216050,500,64 억,,414657,N,N,0,N,00,N
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
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 160919 57 100.00 KOSDAQ 일반서비스 N N N N N 6840 -40 5 -0.58 54827060 8036 41.52 6880 6880 6730 8940 4820 6880 6822.65 3.23 0 -1766 7046 6962 6796 6712 6546 7005 6755 64 2060 500 4810 10 1 12843222 878 9.02 0.63 12 0.06 758.00 10775.00 10140 20240402 -32.54 6020 20240806 13.62 7760 -11.86 20250218 6160 11.04 20250409 9820 -30.35 20240415 6020 13.62 20240806 1.64 Y 216050 500 64 억 414657 N N 0 N 00 N
3 20250414 150928 57 100.00 KOSDAQ 일반서비스 N N N N N 6820 -60 5 -0.87 40720930 5972 30.86 6880 6880 6730 8940 4820 6880 6818.64 3.23 0 -1670 7046 6962 6796 6712 6546 7005 6755 64 2060 500 4810 10 1 12843222 876 9.00 0.63 12 0.05 758.00 10775.00 10140 20240402 -32.74 6020 20240806 13.29 7760 -12.11 20250218 6160 10.71 20250409 9820 -30.55 20240415 6020 13.29 20240806 1.64 Y 216050 500 64 억 414657 N N 0 N 00 N
4 20250414 140926 57 100.00 KOSDAQ 일반서비스 N N N N N 6830 -50 5 -0.73 33388450 4897 25.30 6880 6880 6730 8940 4820 6880 6818.14 3.23 0 -857 7046 6962 6796 6712 6546 7005 6755 64 2060 500 4810 10 1 12843222 877 9.01 0.63 12 0.04 758.00 10775.00 10140 20240402 -32.64 6020 20240806 13.46 7760 -11.98 20250218 6160 10.88 20250409 9820 -30.45 20240415 6020 13.46 20240806 1.64 Y 216050 500 64 억 414657 N N 0 N 00 N
5 20250414 130924 57 100.00 KOSDAQ 일반서비스 N N N N N 6840 -40 5 -0.58 27335640 4009 20.71 6880 6880 6730 8940 4820 6880 6818.57 3.23 0 -708 7046 6962 6796 6712 6546 7005 6755 64 2060 500 4810 10 1 12843222 878 9.02 0.63 12 0.03 758.00 10775.00 10140 20240402 -32.54 6020 20240806 13.62 7760 -11.86 20250218 6160 11.04 20250409 9820 -30.35 20240415 6020 13.62 20240806 1.64 Y 216050 500 64 억 414657 N N 0 N 00 N
6 20250414 120926 57 100.00 KOSDAQ 일반서비스 N N N N N 6840 -40 5 -0.58 27253560 3997 20.65 6880 6880 6730 8940 4820 6880 6818.50 3.23 0 -709 7046 6962 6796 6712 6546 7005 6755 64 2060 500 4810 10 1 12843222 878 9.02 0.63 12 0.03 758.00 10775.00 10140 20240402 -32.54 6020 20240806 13.62 7760 -11.86 20250218 6160 11.04 20250409 9820 -30.35 20240415 6020 13.62 20240806 1.64 Y 216050 500 64 억 414657 N N 0 N 00 N
7 20250414 110922 57 100.00 KOSDAQ 일반서비스 N N N N N 6840 -40 5 -0.58 25107320 3683 19.03 6880 6880 6730 8940 4820 6880 6817.08 3.23 0 -717 7046 6962 6796 6712 6546 7005 6755 64 2060 500 4810 10 1 12843222 878 9.02 0.63 12 0.03 758.00 10775.00 10140 20240402 -32.54 6020 20240806 13.62 7760 -11.86 20250218 6160 11.04 20250409 9820 -30.35 20240415 6020 13.62 20240806 1.64 Y 216050 500 64 억 414657 N N 0 N 00 N
8 20250414 100924 57 100.00 KOSDAQ 일반서비스 N N N N N 6830 -50 5 -0.73 17655490 2591 13.39 6880 6880 6730 8940 4820 6880 6814.16 3.23 0 -736 7046 6962 6796 6712 6546 7005 6755 64 2060 500 4810 10 1 12843222 877 9.01 0.63 12 0.02 758.00 10775.00 10140 20240402 -32.64 6020 20240806 13.46 7760 -11.98 20250218 6160 10.88 20250409 9820 -30.45 20240415 6020 13.46 20240806 1.64 Y 216050 500 64 억 414657 N N 0 N 00 N
9 20250414 090925 57 100.00 KOSDAQ 일반서비스 N N N N N 6800 -80 5 -1.16 4384870 647 3.34 6880 6880 6730 8940 4820 6880 6777.23 3.23 0 -306 7046 6962 6796 6712 6546 7005 6755 64 2060 500 4810 10 1 12843222 873 8.97 0.63 12 0.01 758.00 10775.00 10140 20240402 -32.94 6020 20240806 12.96 7760 -12.37 20250218 6160 10.39 20250409 9820 -30.75 20240415 6020 12.96 20240806 1.64 Y 216050 500 64 억 414657 N N 0 N 00 N
10 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
11 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
12 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