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
083640/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
20250407,160619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,264,-9,5,-3.30,135737623,505270,143.53,273,275,263,354,192,273,268.64,1.02,0,102320,295,284,277,266,259,280,262,389,81,500,180,1,1,77720351,205,-7.14,0.25,12,0.65,-37.00,1074.00,550,20240327,-52.00,227,20250310,16.30,406,-34.98,20250110,227,16.30,20250310,503,-47.51,20240409,227,16.30,20250310,0.10,Y,083640,500,388 억,,792852,N,N,0,N,00,N
20250407,150624,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,267,-6,5,-2.20,122622194,455645,129.44,273,275,264,354,192,273,269.12,1.02,0,71261,295,284,277,266,259,280,262,389,81,500,180,1,1,77720351,208,-7.22,0.25,12,0.59,-37.00,1074.00,550,20240327,-51.45,227,20250310,17.62,406,-34.24,20250110,227,17.62,20250310,503,-46.92,20240409,227,17.62,20250310,0.10,Y,083640,500,388 억,,792852,N,N,0,N,00,N
20250407,140621,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,267,-6,5,-2.20,102327072,379813,107.89,273,275,264,354,192,273,269.41,1.02,0,48323,295,284,277,266,259,280,262,389,81,500,180,1,1,77720351,208,-7.22,0.25,12,0.49,-37.00,1074.00,550,20240327,-51.45,227,20250310,17.62,406,-34.24,20250110,227,17.62,20250310,503,-46.92,20240409,227,17.62,20250310,0.10,Y,083640,500,388 억,,792852,N,N,0,N,00,N
20250407,130620,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,-2,5,-0.73,84015142,311163,88.39,273,275,264,354,192,273,270.00,1.02,0,41486,295,284,277,266,259,280,262,389,81,500,180,1,1,77720351,211,-7.32,0.25,12,0.40,-37.00,1074.00,550,20240327,-50.73,227,20250310,19.38,406,-33.25,20250110,227,19.38,20250310,503,-46.12,20240409,227,19.38,20250310,0.10,Y,083640,500,388 억,,792852,N,N,0,N,00,N
20250407,120620,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,272,-1,5,-0.37,74636489,276613,78.58,273,275,264,354,192,273,269.82,1.02,0,41577,295,284,277,266,259,280,262,389,81,500,180,1,1,77720351,211,-7.35,0.25,12,0.36,-37.00,1074.00,550,20240327,-50.55,227,20250310,19.82,406,-33.00,20250110,227,19.82,20250310,503,-45.92,20240409,227,19.82,20250310,0.10,Y,083640,500,388 억,,792852,N,N,0,N,00,N
20250407,110621,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,272,-1,5,-0.37,66035994,245088,69.62,273,273,264,354,192,273,269.44,1.02,0,20120,295,284,277,266,259,280,262,389,81,500,180,1,1,77720351,211,-7.35,0.25,12,0.32,-37.00,1074.00,550,20240327,-50.55,227,20250310,19.82,406,-33.00,20250110,227,19.82,20250310,503,-45.92,20240409,227,19.82,20250310,0.10,Y,083640,500,388 억,,792852,N,N,0,N,00,N
20250407,100621,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,-2,5,-0.73,44290510,164741,46.80,273,273,264,354,192,273,268.85,1.02,0,-6002,295,284,277,266,259,280,262,389,81,500,180,1,1,77720351,211,-7.32,0.25,12,0.21,-37.00,1074.00,550,20240327,-50.73,227,20250310,19.38,406,-33.25,20250110,227,19.38,20250310,503,-46.12,20240409,227,19.38,20250310,0.10,Y,083640,500,388 억,,792852,N,N,0,N,00,N
20250407,090622,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,-2,5,-0.73,18645510,68797,19.54,273,273,267,354,192,273,271.02,1.02,0,-6902,295,284,277,266,259,280,262,389,81,500,180,1,1,77720351,211,-7.32,0.25,12,0.09,-37.00,1074.00,550,20240327,-50.73,227,20250310,19.38,406,-33.25,20250110,227,19.38,20250310,503,-46.12,20240409,227,19.38,20250310,0.10,Y,083640,500,388 억,,792852,N,N,0,N,00,N
20250404,160618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,273,-7,5,-2.50,97839459,352026,98.02,279,288,270,364,196,280,277.94,1.03,0,-10272,290,285,280,275,270,285,275,389,84,500,190,1,1,77720351,212,-7.38,0.25,12,0.45,-37.00,1074.00,550,20240327,-50.36,227,20250310,20.26,406,-32.76,20250110,227,20.26,20250310,509,-46.37,20240404,227,20.26,20250310,0.10,Y,083640,500,388 억,,803124,N,N,0,N,00,N
20250404,150624,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,274,-6,5,-2.14,96912195,348633,97.07,279,288,270,364,196,280,277.98,1.03,0,-9561,290,285,280,275,270,285,275,389,84,500,190,1,1,77720351,213,-7.41,0.26,12,0.45,-37.00,1074.00,550,20240327,-50.18,227,20250310,20.70,406,-32.51,20250110,227,20.70,20250310,509,-46.17,20240404,227,20.70,20250310,0.10,Y,083640,500,388 억,,803124,N,N,0,N,00,N
20250404,140626,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,273,-7,5,-2.50,86797542,311576,86.76,279,288,271,364,196,280,278.58,1.03,0,-11110,290,285,280,275,270,285,275,389,84,500,190,1,1,77720351,212,-7.38,0.25,12,0.40,-37.00,1074.00,550,20240327,-50.36,227,20250310,20.26,406,-32.76,20250110,227,20.26,20250310,509,-46.37,20240404,227,20.26,20250310,0.10,Y,083640,500,388 억,,803124,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 20250407 160619 57 100.00 KOSDAQ 유통 N N N N N 264 -9 5 -3.30 135737623 505270 143.53 273 275 263 354 192 273 268.64 1.02 0 102320 295 284 277 266 259 280 262 389 81 500 180 1 1 77720351 205 -7.14 0.25 12 0.65 -37.00 1074.00 550 20240327 -52.00 227 20250310 16.30 406 -34.98 20250110 227 16.30 20250310 503 -47.51 20240409 227 16.30 20250310 0.10 Y 083640 500 388 억 792852 N N 0 N 00 N
3 20250407 150624 57 100.00 KOSDAQ 유통 N N N N N 267 -6 5 -2.20 122622194 455645 129.44 273 275 264 354 192 273 269.12 1.02 0 71261 295 284 277 266 259 280 262 389 81 500 180 1 1 77720351 208 -7.22 0.25 12 0.59 -37.00 1074.00 550 20240327 -51.45 227 20250310 17.62 406 -34.24 20250110 227 17.62 20250310 503 -46.92 20240409 227 17.62 20250310 0.10 Y 083640 500 388 억 792852 N N 0 N 00 N
4 20250407 140621 57 100.00 KOSDAQ 유통 N N N N N 267 -6 5 -2.20 102327072 379813 107.89 273 275 264 354 192 273 269.41 1.02 0 48323 295 284 277 266 259 280 262 389 81 500 180 1 1 77720351 208 -7.22 0.25 12 0.49 -37.00 1074.00 550 20240327 -51.45 227 20250310 17.62 406 -34.24 20250110 227 17.62 20250310 503 -46.92 20240409 227 17.62 20250310 0.10 Y 083640 500 388 억 792852 N N 0 N 00 N
5 20250407 130620 57 100.00 KOSDAQ 유통 N N N N N 271 -2 5 -0.73 84015142 311163 88.39 273 275 264 354 192 273 270.00 1.02 0 41486 295 284 277 266 259 280 262 389 81 500 180 1 1 77720351 211 -7.32 0.25 12 0.40 -37.00 1074.00 550 20240327 -50.73 227 20250310 19.38 406 -33.25 20250110 227 19.38 20250310 503 -46.12 20240409 227 19.38 20250310 0.10 Y 083640 500 388 억 792852 N N 0 N 00 N
6 20250407 120620 57 100.00 KOSDAQ 유통 N N N N N 272 -1 5 -0.37 74636489 276613 78.58 273 275 264 354 192 273 269.82 1.02 0 41577 295 284 277 266 259 280 262 389 81 500 180 1 1 77720351 211 -7.35 0.25 12 0.36 -37.00 1074.00 550 20240327 -50.55 227 20250310 19.82 406 -33.00 20250110 227 19.82 20250310 503 -45.92 20240409 227 19.82 20250310 0.10 Y 083640 500 388 억 792852 N N 0 N 00 N
7 20250407 110621 57 100.00 KOSDAQ 유통 N N N N N 272 -1 5 -0.37 66035994 245088 69.62 273 273 264 354 192 273 269.44 1.02 0 20120 295 284 277 266 259 280 262 389 81 500 180 1 1 77720351 211 -7.35 0.25 12 0.32 -37.00 1074.00 550 20240327 -50.55 227 20250310 19.82 406 -33.00 20250110 227 19.82 20250310 503 -45.92 20240409 227 19.82 20250310 0.10 Y 083640 500 388 억 792852 N N 0 N 00 N
8 20250407 100621 57 100.00 KOSDAQ 유통 N N N N N 271 -2 5 -0.73 44290510 164741 46.80 273 273 264 354 192 273 268.85 1.02 0 -6002 295 284 277 266 259 280 262 389 81 500 180 1 1 77720351 211 -7.32 0.25 12 0.21 -37.00 1074.00 550 20240327 -50.73 227 20250310 19.38 406 -33.25 20250110 227 19.38 20250310 503 -46.12 20240409 227 19.38 20250310 0.10 Y 083640 500 388 억 792852 N N 0 N 00 N
9 20250407 090622 57 100.00 KOSDAQ 유통 N N N N N 271 -2 5 -0.73 18645510 68797 19.54 273 273 267 354 192 273 271.02 1.02 0 -6902 295 284 277 266 259 280 262 389 81 500 180 1 1 77720351 211 -7.32 0.25 12 0.09 -37.00 1074.00 550 20240327 -50.73 227 20250310 19.38 406 -33.25 20250110 227 19.38 20250310 503 -46.12 20240409 227 19.38 20250310 0.10 Y 083640 500 388 억 792852 N N 0 N 00 N
10 20250404 160618 57 100.00 KOSDAQ 유통 N N N N N 273 -7 5 -2.50 97839459 352026 98.02 279 288 270 364 196 280 277.94 1.03 0 -10272 290 285 280 275 270 285 275 389 84 500 190 1 1 77720351 212 -7.38 0.25 12 0.45 -37.00 1074.00 550 20240327 -50.36 227 20250310 20.26 406 -32.76 20250110 227 20.26 20250310 509 -46.37 20240404 227 20.26 20250310 0.10 Y 083640 500 388 억 803124 N N 0 N 00 N
11 20250404 150624 57 100.00 KOSDAQ 유통 N N N N N 274 -6 5 -2.14 96912195 348633 97.07 279 288 270 364 196 280 277.98 1.03 0 -9561 290 285 280 275 270 285 275 389 84 500 190 1 1 77720351 213 -7.41 0.26 12 0.45 -37.00 1074.00 550 20240327 -50.18 227 20250310 20.70 406 -32.51 20250110 227 20.70 20250310 509 -46.17 20240404 227 20.70 20250310 0.10 Y 083640 500 388 억 803124 N N 0 N 00 N
12 20250404 140626 57 100.00 KOSDAQ 유통 N N N N N 273 -7 5 -2.50 86797542 311576 86.76 279 288 271 364 196 280 278.58 1.03 0 -11110 290 285 280 275 270 285 275 389 84 500 190 1 1 77720351 212 -7.38 0.25 12 0.40 -37.00 1074.00 550 20240327 -50.36 227 20250310 20.26 406 -32.76 20250110 227 20.26 20250310 509 -46.37 20240404 227 20.26 20250310 0.10 Y 083640 500 388 억 803124 N N 0 N 00 N