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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
080160/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
20250407,160613,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10250,-700,5,-6.39,1379990155,132558,73.07,10600,10880,10220,14230,7670,10950,10410.02,12.51,0,-23738,11390,11170,10830,10610,10270,11280,10720,95,3280,500,8100,10,1,18900000,1937,17.83,1.88,12,0.70,575.00,5466.00,17100,20240418,-40.06,8980,20241115,14.14,11370,-9.85,20250327,9210,11.29,20250210,17100,-40.06,20240418,8980,14.14,20241115,0.87,Y,080160,500,94 억,,2364194,N,N,1457,N,00,N
20250407,150617,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10300,-650,5,-5.94,1266083705,121458,66.95,10600,10880,10300,14230,7670,10950,10423.36,12.51,0,-22068,11390,11170,10830,10610,10270,11280,10720,95,3280,500,8100,10,1,18900000,1947,17.91,1.88,12,0.64,575.00,5466.00,17100,20240418,-39.77,8980,20241115,14.70,11370,-9.41,20250327,9210,11.83,20250210,17100,-39.77,20240418,8980,14.70,20241115,0.87,Y,080160,500,94 억,,2364194,N,N,755,N,00,N
20250407,140615,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10370,-580,5,-5.30,1090215145,104458,57.58,10600,10880,10320,14230,7670,10950,10436.09,12.51,0,-21399,11390,11170,10830,10610,10270,11280,10720,95,3280,500,8100,10,1,18900000,1960,18.03,1.90,12,0.55,575.00,5466.00,17100,20240418,-39.36,8980,20241115,15.48,11370,-8.80,20250327,9210,12.60,20250210,17100,-39.36,20240418,8980,15.48,20241115,0.87,Y,080160,500,94 억,,2364194,N,N,755,N,00,N
20250407,130613,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10400,-550,5,-5.02,1004915850,96221,53.04,10600,10880,10320,14230,7670,10950,10442.99,12.51,0,-21315,11390,11170,10830,10610,10270,11280,10720,95,3280,500,8100,10,1,18900000,1966,18.09,1.90,12,0.51,575.00,5466.00,17100,20240418,-39.18,8980,20241115,15.81,11370,-8.53,20250327,9210,12.92,20250210,17100,-39.18,20240418,8980,15.81,20241115,0.87,Y,080160,500,94 억,,2364194,N,N,755,N,00,N
20250407,120614,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10400,-550,5,-5.02,928706410,88863,48.98,10600,10880,10320,14230,7670,10950,10450.10,12.51,0,-16245,11390,11170,10830,10610,10270,11280,10720,95,3280,500,8100,10,1,18900000,1966,18.09,1.90,12,0.47,575.00,5466.00,17100,20240418,-39.18,8980,20241115,15.81,11370,-8.53,20250327,9210,12.92,20250210,17100,-39.18,20240418,8980,15.81,20241115,0.87,Y,080160,500,94 억,,2364194,N,N,755,N,00,N
20250407,110614,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10460,-490,5,-4.47,821008810,78544,43.29,10600,10880,10320,14230,7670,10950,10451.84,12.51,0,-12666,11390,11170,10830,10610,10270,11280,10720,95,3280,500,8100,10,1,18900000,1977,18.19,1.91,12,0.42,575.00,5466.00,17100,20240418,-38.83,8980,20241115,16.48,11370,-8.00,20250327,9210,13.57,20250210,17100,-38.83,20240418,8980,16.48,20241115,0.87,Y,080160,500,94 억,,2364194,N,N,755,N,00,N
20250407,100614,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10410,-540,5,-4.93,715363085,68413,37.71,10600,10880,10320,14230,7670,10950,10455.39,12.51,0,-6907,11390,11170,10830,10610,10270,11280,10720,95,3280,500,8100,10,1,18900000,1967,18.10,1.90,12,0.36,575.00,5466.00,17100,20240418,-39.12,8980,20241115,15.92,11370,-8.44,20250327,9210,13.03,20250210,17100,-39.12,20240418,8980,15.92,20241115,0.87,Y,080160,500,94 억,,2364194,N,N,755,N,00,N
20250407,090615,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10500,-450,5,-4.11,212531910,20212,11.14,10600,10880,10420,14230,7670,10950,10511.69,12.51,0,-3422,11390,11170,10830,10610,10270,11280,10720,95,3280,500,8100,10,1,18900000,1985,18.26,1.92,12,0.11,575.00,5466.00,17100,20240418,-38.60,8980,20241115,16.93,11370,-7.65,20250327,9210,14.01,20250210,17100,-38.60,20240418,8980,16.93,20241115,0.87,Y,080160,500,94 억,,2364194,N,N,755,N,00,N
20250404,160612,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10950,230,2,2.15,1965314860,181055,245.95,10600,11050,10490,13930,7510,10720,10854.79,12.35,0,29251,11073,10896,10643,10466,10213,10985,10555,95,3210,500,7930,10,1,18900000,2070,19.04,2.00,12,0.96,575.00,5466.00,17100,20240418,-35.96,8980,20241115,21.94,11370,-3.69,20250327,9210,18.89,20250210,17100,-35.96,20240418,8980,21.94,20241115,0.86,Y,080160,500,94 억,,2334998,N,N,755,N,00,N
20250404,150618,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10990,270,2,2.52,1875630660,172822,234.76,10600,11050,10490,13930,7510,10720,10852.96,12.35,0,25192,11073,10896,10643,10466,10213,10985,10555,95,3210,500,7930,10,1,18900000,2077,19.11,2.01,12,0.91,575.00,5466.00,17100,20240418,-35.73,8980,20241115,22.38,11370,-3.34,20250327,9210,19.33,20250210,17100,-35.73,20240418,8980,22.38,20241115,0.86,Y,080160,500,94 억,,2334998,N,N,2355,N,00,N
20250404,140619,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10890,170,2,1.59,1681794290,155041,210.61,10600,11050,10490,13930,7510,10720,10847.42,12.35,0,17473,11073,10896,10643,10466,10213,10985,10555,95,3210,500,7930,10,1,18900000,2058,18.94,1.99,12,0.82,575.00,5466.00,17100,20240418,-36.32,8980,20241115,21.27,11370,-4.22,20250327,9210,18.24,20250210,17100,-36.32,20240418,8980,21.27,20241115,0.86,Y,080160,500,94 억,,2334998,N,N,2355,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 20250407 160613 57 100.00 KOSDAQ 일반서비스 N N N N N 10250 -700 5 -6.39 1379990155 132558 73.07 10600 10880 10220 14230 7670 10950 10410.02 12.51 0 -23738 11390 11170 10830 10610 10270 11280 10720 95 3280 500 8100 10 1 18900000 1937 17.83 1.88 12 0.70 575.00 5466.00 17100 20240418 -40.06 8980 20241115 14.14 11370 -9.85 20250327 9210 11.29 20250210 17100 -40.06 20240418 8980 14.14 20241115 0.87 Y 080160 500 94 억 2364194 N N 1457 N 00 N
3 20250407 150617 57 100.00 KOSDAQ 일반서비스 N N N N N 10300 -650 5 -5.94 1266083705 121458 66.95 10600 10880 10300 14230 7670 10950 10423.36 12.51 0 -22068 11390 11170 10830 10610 10270 11280 10720 95 3280 500 8100 10 1 18900000 1947 17.91 1.88 12 0.64 575.00 5466.00 17100 20240418 -39.77 8980 20241115 14.70 11370 -9.41 20250327 9210 11.83 20250210 17100 -39.77 20240418 8980 14.70 20241115 0.87 Y 080160 500 94 억 2364194 N N 755 N 00 N
4 20250407 140615 57 100.00 KOSDAQ 일반서비스 N N N N N 10370 -580 5 -5.30 1090215145 104458 57.58 10600 10880 10320 14230 7670 10950 10436.09 12.51 0 -21399 11390 11170 10830 10610 10270 11280 10720 95 3280 500 8100 10 1 18900000 1960 18.03 1.90 12 0.55 575.00 5466.00 17100 20240418 -39.36 8980 20241115 15.48 11370 -8.80 20250327 9210 12.60 20250210 17100 -39.36 20240418 8980 15.48 20241115 0.87 Y 080160 500 94 억 2364194 N N 755 N 00 N
5 20250407 130613 57 100.00 KOSDAQ 일반서비스 N N N N N 10400 -550 5 -5.02 1004915850 96221 53.04 10600 10880 10320 14230 7670 10950 10442.99 12.51 0 -21315 11390 11170 10830 10610 10270 11280 10720 95 3280 500 8100 10 1 18900000 1966 18.09 1.90 12 0.51 575.00 5466.00 17100 20240418 -39.18 8980 20241115 15.81 11370 -8.53 20250327 9210 12.92 20250210 17100 -39.18 20240418 8980 15.81 20241115 0.87 Y 080160 500 94 억 2364194 N N 755 N 00 N
6 20250407 120614 57 100.00 KOSDAQ 일반서비스 N N N N N 10400 -550 5 -5.02 928706410 88863 48.98 10600 10880 10320 14230 7670 10950 10450.10 12.51 0 -16245 11390 11170 10830 10610 10270 11280 10720 95 3280 500 8100 10 1 18900000 1966 18.09 1.90 12 0.47 575.00 5466.00 17100 20240418 -39.18 8980 20241115 15.81 11370 -8.53 20250327 9210 12.92 20250210 17100 -39.18 20240418 8980 15.81 20241115 0.87 Y 080160 500 94 억 2364194 N N 755 N 00 N
7 20250407 110614 57 100.00 KOSDAQ 일반서비스 N N N N N 10460 -490 5 -4.47 821008810 78544 43.29 10600 10880 10320 14230 7670 10950 10451.84 12.51 0 -12666 11390 11170 10830 10610 10270 11280 10720 95 3280 500 8100 10 1 18900000 1977 18.19 1.91 12 0.42 575.00 5466.00 17100 20240418 -38.83 8980 20241115 16.48 11370 -8.00 20250327 9210 13.57 20250210 17100 -38.83 20240418 8980 16.48 20241115 0.87 Y 080160 500 94 억 2364194 N N 755 N 00 N
8 20250407 100614 57 100.00 KOSDAQ 일반서비스 N N N N N 10410 -540 5 -4.93 715363085 68413 37.71 10600 10880 10320 14230 7670 10950 10455.39 12.51 0 -6907 11390 11170 10830 10610 10270 11280 10720 95 3280 500 8100 10 1 18900000 1967 18.10 1.90 12 0.36 575.00 5466.00 17100 20240418 -39.12 8980 20241115 15.92 11370 -8.44 20250327 9210 13.03 20250210 17100 -39.12 20240418 8980 15.92 20241115 0.87 Y 080160 500 94 억 2364194 N N 755 N 00 N
9 20250407 090615 57 100.00 KOSDAQ 일반서비스 N N N N N 10500 -450 5 -4.11 212531910 20212 11.14 10600 10880 10420 14230 7670 10950 10511.69 12.51 0 -3422 11390 11170 10830 10610 10270 11280 10720 95 3280 500 8100 10 1 18900000 1985 18.26 1.92 12 0.11 575.00 5466.00 17100 20240418 -38.60 8980 20241115 16.93 11370 -7.65 20250327 9210 14.01 20250210 17100 -38.60 20240418 8980 16.93 20241115 0.87 Y 080160 500 94 억 2364194 N N 755 N 00 N
10 20250404 160612 57 100.00 KOSDAQ 일반서비스 N N N N N 10950 230 2 2.15 1965314860 181055 245.95 10600 11050 10490 13930 7510 10720 10854.79 12.35 0 29251 11073 10896 10643 10466 10213 10985 10555 95 3210 500 7930 10 1 18900000 2070 19.04 2.00 12 0.96 575.00 5466.00 17100 20240418 -35.96 8980 20241115 21.94 11370 -3.69 20250327 9210 18.89 20250210 17100 -35.96 20240418 8980 21.94 20241115 0.86 Y 080160 500 94 억 2334998 N N 755 N 00 N
11 20250404 150618 57 100.00 KOSDAQ 일반서비스 N N N N N 10990 270 2 2.52 1875630660 172822 234.76 10600 11050 10490 13930 7510 10720 10852.96 12.35 0 25192 11073 10896 10643 10466 10213 10985 10555 95 3210 500 7930 10 1 18900000 2077 19.11 2.01 12 0.91 575.00 5466.00 17100 20240418 -35.73 8980 20241115 22.38 11370 -3.34 20250327 9210 19.33 20250210 17100 -35.73 20240418 8980 22.38 20241115 0.86 Y 080160 500 94 억 2334998 N N 2355 N 00 N
12 20250404 140619 57 100.00 KOSDAQ 일반서비스 N N N N N 10890 170 2 1.59 1681794290 155041 210.61 10600 11050 10490 13930 7510 10720 10847.42 12.35 0 17473 11073 10896 10643 10466 10213 10985 10555 95 3210 500 7930 10 1 18900000 2058 18.94 1.99 12 0.82 575.00 5466.00 17100 20240418 -36.32 8980 20241115 21.27 11370 -4.22 20250327 9210 18.24 20250210 17100 -36.32 20240418 8980 21.27 20241115 0.86 Y 080160 500 94 억 2334998 N N 2355 N 00 N