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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
080160/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160604,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10860,230,2,2.16,1968659540,179744,86.65,10800,11100,10770,13810,7450,10630,10952.63,12.25,0,21901,11636,11132,10696,10192,9756,11385,10445,95,3180,500,7860,10,1,18900000,2053,18.89,1.99,12,0.95,575.00,5466.00,17100,20240418,-36.49,8980,20241115,20.94,11370,-4.49,20250327,9210,17.92,20250210,17100,-36.49,20240418,8980,20.94,20241115,0.89,Y,080160,500,94 억,,2315836,N,N,2690,N,00,N
20250401,150603,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10880,250,2,2.35,1545940460,140637,67.80,10800,11100,10800,13810,7450,10630,10992.42,12.25,0,-5632,11636,11132,10696,10192,9756,11385,10445,95,3180,500,7860,10,1,18900000,2056,18.92,1.99,12,0.74,575.00,5466.00,17100,20240418,-36.37,8980,20241115,21.16,11370,-4.31,20250327,9210,18.13,20250210,17100,-36.37,20240418,8980,21.16,20241115,0.89,Y,080160,500,94 억,,2315836,N,N,291,N,00,N
20250401,140603,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10980,350,2,3.29,1425012535,129600,62.48,10800,11100,10800,13810,7450,10630,10995.47,12.25,0,-6189,11636,11132,10696,10192,9756,11385,10445,95,3180,500,7860,10,1,18900000,2075,19.10,2.01,12,0.69,575.00,5466.00,17100,20240418,-35.79,8980,20241115,22.27,11370,-3.43,20250327,9210,19.22,20250210,17100,-35.79,20240418,8980,22.27,20241115,0.89,Y,080160,500,94 억,,2315836,N,N,291,N,00,N
20250401,130604,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10970,340,2,3.20,1294246125,117716,56.75,10800,11100,10800,13810,7450,10630,10994.65,12.25,0,-5516,11636,11132,10696,10192,9756,11385,10445,95,3180,500,7860,10,1,18900000,2073,19.08,2.01,12,0.62,575.00,5466.00,17100,20240418,-35.85,8980,20241115,22.16,11370,-3.52,20250327,9210,19.11,20250210,17100,-35.85,20240418,8980,22.16,20241115,0.89,Y,080160,500,94 억,,2315836,N,N,291,N,00,N
20250401,120605,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10960,330,2,3.10,1218434585,110805,53.42,10800,11100,10800,13810,7450,10630,10996.21,12.25,0,-7877,11636,11132,10696,10192,9756,11385,10445,95,3180,500,7860,10,1,18900000,2071,19.06,2.01,12,0.59,575.00,5466.00,17100,20240418,-35.91,8980,20241115,22.05,11370,-3.61,20250327,9210,19.00,20250210,17100,-35.91,20240418,8980,22.05,20241115,0.89,Y,080160,500,94 억,,2315836,N,N,291,N,00,N
20250401,110559,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11080,450,2,4.23,1007879055,91697,44.21,10800,11100,10800,13810,7450,10630,10991.41,12.25,0,-9969,11636,11132,10696,10192,9756,11385,10445,95,3180,500,7860,10,1,18900000,2094,19.27,2.03,12,0.49,575.00,5466.00,17100,20240418,-35.20,8980,20241115,23.39,11370,-2.55,20250327,9210,20.30,20250210,17100,-35.20,20240418,8980,23.39,20241115,0.89,Y,080160,500,94 억,,2315836,N,N,291,N,00,N
20250401,100555,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11000,370,2,3.48,689698875,62881,30.31,10800,11080,10800,13810,7450,10630,10968.32,12.25,0,-10834,11636,11132,10696,10192,9756,11385,10445,95,3180,500,7860,10,1,18900000,2079,19.13,2.01,12,0.33,575.00,5466.00,17100,20240418,-35.67,8980,20241115,22.49,11370,-3.25,20250327,9210,19.44,20250210,17100,-35.67,20240418,8980,22.49,20241115,0.89,Y,080160,500,94 억,,2315836,N,N,291,N,00,N
20250401,090557,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10880,250,2,2.35,171218810,15723,7.58,10800,10980,10800,13810,7450,10630,10889.70,12.25,0,-9461,11636,11132,10696,10192,9756,11385,10445,95,3180,500,7860,10,1,18900000,2056,18.92,1.99,12,0.08,575.00,5466.00,17100,20240418,-36.37,8980,20241115,21.16,11370,-4.31,20250327,9210,18.13,20250210,17100,-36.37,20240418,8980,21.16,20241115,0.89,Y,080160,500,94 억,,2315836,N,N,291,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 20250401 160604 57 100.00 KOSDAQ 일반서비스 N N N N N 10860 230 2 2.16 1968659540 179744 86.65 10800 11100 10770 13810 7450 10630 10952.63 12.25 0 21901 11636 11132 10696 10192 9756 11385 10445 95 3180 500 7860 10 1 18900000 2053 18.89 1.99 12 0.95 575.00 5466.00 17100 20240418 -36.49 8980 20241115 20.94 11370 -4.49 20250327 9210 17.92 20250210 17100 -36.49 20240418 8980 20.94 20241115 0.89 Y 080160 500 94 억 2315836 N N 2690 N 00 N
3 20250401 150603 57 100.00 KOSDAQ 일반서비스 N N N N N 10880 250 2 2.35 1545940460 140637 67.80 10800 11100 10800 13810 7450 10630 10992.42 12.25 0 -5632 11636 11132 10696 10192 9756 11385 10445 95 3180 500 7860 10 1 18900000 2056 18.92 1.99 12 0.74 575.00 5466.00 17100 20240418 -36.37 8980 20241115 21.16 11370 -4.31 20250327 9210 18.13 20250210 17100 -36.37 20240418 8980 21.16 20241115 0.89 Y 080160 500 94 억 2315836 N N 291 N 00 N
4 20250401 140603 57 100.00 KOSDAQ 일반서비스 N N N N N 10980 350 2 3.29 1425012535 129600 62.48 10800 11100 10800 13810 7450 10630 10995.47 12.25 0 -6189 11636 11132 10696 10192 9756 11385 10445 95 3180 500 7860 10 1 18900000 2075 19.10 2.01 12 0.69 575.00 5466.00 17100 20240418 -35.79 8980 20241115 22.27 11370 -3.43 20250327 9210 19.22 20250210 17100 -35.79 20240418 8980 22.27 20241115 0.89 Y 080160 500 94 억 2315836 N N 291 N 00 N
5 20250401 130604 57 100.00 KOSDAQ 일반서비스 N N N N N 10970 340 2 3.20 1294246125 117716 56.75 10800 11100 10800 13810 7450 10630 10994.65 12.25 0 -5516 11636 11132 10696 10192 9756 11385 10445 95 3180 500 7860 10 1 18900000 2073 19.08 2.01 12 0.62 575.00 5466.00 17100 20240418 -35.85 8980 20241115 22.16 11370 -3.52 20250327 9210 19.11 20250210 17100 -35.85 20240418 8980 22.16 20241115 0.89 Y 080160 500 94 억 2315836 N N 291 N 00 N
6 20250401 120605 57 100.00 KOSDAQ 일반서비스 N N N N N 10960 330 2 3.10 1218434585 110805 53.42 10800 11100 10800 13810 7450 10630 10996.21 12.25 0 -7877 11636 11132 10696 10192 9756 11385 10445 95 3180 500 7860 10 1 18900000 2071 19.06 2.01 12 0.59 575.00 5466.00 17100 20240418 -35.91 8980 20241115 22.05 11370 -3.61 20250327 9210 19.00 20250210 17100 -35.91 20240418 8980 22.05 20241115 0.89 Y 080160 500 94 억 2315836 N N 291 N 00 N
7 20250401 110559 57 100.00 KOSDAQ 일반서비스 N N N N N 11080 450 2 4.23 1007879055 91697 44.21 10800 11100 10800 13810 7450 10630 10991.41 12.25 0 -9969 11636 11132 10696 10192 9756 11385 10445 95 3180 500 7860 10 1 18900000 2094 19.27 2.03 12 0.49 575.00 5466.00 17100 20240418 -35.20 8980 20241115 23.39 11370 -2.55 20250327 9210 20.30 20250210 17100 -35.20 20240418 8980 23.39 20241115 0.89 Y 080160 500 94 억 2315836 N N 291 N 00 N
8 20250401 100555 57 100.00 KOSDAQ 일반서비스 N N N N N 11000 370 2 3.48 689698875 62881 30.31 10800 11080 10800 13810 7450 10630 10968.32 12.25 0 -10834 11636 11132 10696 10192 9756 11385 10445 95 3180 500 7860 10 1 18900000 2079 19.13 2.01 12 0.33 575.00 5466.00 17100 20240418 -35.67 8980 20241115 22.49 11370 -3.25 20250327 9210 19.44 20250210 17100 -35.67 20240418 8980 22.49 20241115 0.89 Y 080160 500 94 억 2315836 N N 291 N 00 N
9 20250401 090557 57 100.00 KOSDAQ 일반서비스 N N N N N 10880 250 2 2.35 171218810 15723 7.58 10800 10980 10800 13810 7450 10630 10889.70 12.25 0 -9461 11636 11132 10696 10192 9756 11385 10445 95 3180 500 7860 10 1 18900000 2056 18.92 1.99 12 0.08 575.00 5466.00 17100 20240418 -36.37 8980 20241115 21.16 11370 -4.31 20250327 9210 18.13 20250210 17100 -36.37 20240418 8980 21.16 20241115 0.89 Y 080160 500 94 억 2315836 N N 291 N 00 N