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
083790/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
20250407,160620,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2085,-40,5,-1.88,396533086,196771,294.31,2070,2085,1980,2760,1490,2125,2015.20,4.24,0,11940,2171,2147,2106,2082,2041,2160,2095,384,635,500,1480,5,1,76894182,1603,-3.72,1.94,12,0.26,-561.00,1072.00,4015,20240326,-48.07,1980,20250407,5.30,2625,-20.57,20250226,1980,5.30,20250407,3880,-46.26,20240408,1980,5.30,20250407,0.01,Y,083790,500,384 억,,3261353,N,N,5514,N,00,N
20250407,150625,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2085,-40,5,-1.88,350559111,174473,260.96,2070,2085,1980,2760,1490,2125,2009.25,4.24,0,22016,2171,2147,2106,2082,2041,2160,2095,384,635,500,1480,5,1,76894182,1603,-3.72,1.94,12,0.23,-561.00,1072.00,4015,20240326,-48.07,1980,20250407,5.30,2625,-20.57,20250226,1980,5.30,20250407,3880,-46.26,20240408,1980,5.30,20250407,0.01,Y,083790,500,384 억,,3261353,N,N,4033,N,00,N
20250407,140622,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1999,-126,5,-5.93,314858501,156931,234.72,2070,2075,1980,2760,1490,2125,2006.35,4.24,0,24384,2171,2147,2106,2082,2041,2160,2095,384,635,500,1480,1,1,76894182,1537,-3.56,1.86,12,0.20,-561.00,1072.00,4015,20240326,-50.21,1980,20250407,0.96,2625,-23.85,20250226,1980,0.96,20250407,3880,-48.48,20240408,1980,0.96,20250407,0.01,Y,083790,500,384 억,,3261353,N,N,4033,N,00,N
20250407,130621,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2020,-105,5,-4.94,292665626,145855,218.15,2070,2075,1980,2760,1490,2125,2006.55,4.24,0,20988,2171,2147,2106,2082,2041,2160,2095,384,635,500,1480,5,1,76894182,1553,-3.60,1.88,12,0.19,-561.00,1072.00,4015,20240326,-49.69,1980,20250407,2.02,2625,-23.05,20250226,1980,2.02,20250407,3880,-47.94,20240408,1980,2.02,20250407,0.01,Y,083790,500,384 억,,3261353,N,N,4033,N,00,N
20250407,120621,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2015,-110,5,-5.18,266430209,132761,198.57,2070,2075,1980,2760,1490,2125,2006.84,4.24,0,18527,2171,2147,2106,2082,2041,2160,2095,384,635,500,1480,5,1,76894182,1549,-3.59,1.88,12,0.17,-561.00,1072.00,4015,20240326,-49.81,1980,20250407,1.77,2625,-23.24,20250226,1980,1.77,20250407,3880,-48.07,20240408,1980,1.77,20250407,0.01,Y,083790,500,384 억,,3261353,N,N,4033,N,00,N
20250407,110622,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2010,-115,5,-5.41,170660239,84910,127.00,2070,2075,1980,2760,1490,2125,2009.90,4.24,0,-6717,2171,2147,2106,2082,2041,2160,2095,384,635,500,1480,5,1,76894182,1546,-3.58,1.88,12,0.11,-561.00,1072.00,4015,20240326,-49.94,1980,20250407,1.52,2625,-23.43,20250226,1980,1.52,20250407,3880,-48.20,20240408,1980,1.52,20250407,0.01,Y,083790,500,384 억,,3261353,N,N,4033,N,00,N
20250407,100621,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2025,-100,5,-4.71,87091151,43226,64.65,2070,2075,1980,2760,1490,2125,2014.79,4.24,0,-11651,2171,2147,2106,2082,2041,2160,2095,384,635,500,1480,5,1,76894182,1557,-3.61,1.89,12,0.06,-561.00,1072.00,4015,20240326,-49.56,1980,20250407,2.27,2625,-22.86,20250226,1980,2.27,20250407,3880,-47.81,20240408,1980,2.27,20250407,0.01,Y,083790,500,384 억,,3261353,N,N,4033,N,00,N
20250407,090622,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2055,-70,5,-3.29,13573875,6640,9.93,2070,2075,2025,2760,1490,2125,2044.26,4.24,0,606,2171,2147,2106,2082,2041,2160,2095,384,635,500,1480,5,1,76894182,1580,-3.66,1.92,12,0.01,-561.00,1072.00,4015,20240326,-48.82,2015,20241018,1.99,2625,-21.71,20250226,2025,1.48,20250407,3880,-47.04,20240408,2015,1.99,20241018,0.01,Y,083790,500,384 억,,3261353,N,N,4033,N,00,N
20250404,160619,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2125,5,2,0.24,140396907,66857,43.37,2065,2130,2065,2755,1485,2120,2099.96,4.22,0,14456,2196,2157,2101,2062,2006,2130,2035,384,635,500,1480,5,1,76894182,1634,-3.79,1.98,12,0.09,-561.00,1072.00,4050,20240325,-47.53,2015,20241018,5.46,2625,-19.05,20250226,2045,3.91,20250403,3880,-45.23,20240408,2015,5.46,20241018,0.01,Y,083790,500,384 억,,3247021,N,N,4033,N,00,N
20250404,150625,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2125,5,2,0.24,135825482,64709,41.97,2065,2130,2065,2755,1485,2120,2099.02,4.22,0,15006,2196,2157,2101,2062,2006,2130,2035,384,635,500,1480,5,1,76894182,1634,-3.79,1.98,12,0.08,-561.00,1072.00,4050,20240325,-47.53,2015,20241018,5.46,2625,-19.05,20250226,2045,3.91,20250403,3880,-45.23,20240408,2015,5.46,20241018,0.01,Y,083790,500,384 억,,3247021,N,N,6971,N,00,N
20250404,140627,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2105,-15,5,-0.71,127378322,60717,39.38,2065,2130,2065,2755,1485,2120,2097.90,4.22,0,14467,2196,2157,2101,2062,2006,2130,2035,384,635,500,1480,5,1,76894182,1619,-3.75,1.96,12,0.08,-561.00,1072.00,4050,20240325,-48.02,2015,20241018,4.47,2625,-19.81,20250226,2045,2.93,20250403,3880,-45.75,20240408,2015,4.47,20241018,0.01,Y,083790,500,384 억,,3247021,N,N,6971,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 160620 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2085 -40 5 -1.88 396533086 196771 294.31 2070 2085 1980 2760 1490 2125 2015.20 4.24 0 11940 2171 2147 2106 2082 2041 2160 2095 384 635 500 1480 5 1 76894182 1603 -3.72 1.94 12 0.26 -561.00 1072.00 4015 20240326 -48.07 1980 20250407 5.30 2625 -20.57 20250226 1980 5.30 20250407 3880 -46.26 20240408 1980 5.30 20250407 0.01 Y 083790 500 384 억 3261353 N N 5514 N 00 N
3 20250407 150625 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2085 -40 5 -1.88 350559111 174473 260.96 2070 2085 1980 2760 1490 2125 2009.25 4.24 0 22016 2171 2147 2106 2082 2041 2160 2095 384 635 500 1480 5 1 76894182 1603 -3.72 1.94 12 0.23 -561.00 1072.00 4015 20240326 -48.07 1980 20250407 5.30 2625 -20.57 20250226 1980 5.30 20250407 3880 -46.26 20240408 1980 5.30 20250407 0.01 Y 083790 500 384 억 3261353 N N 4033 N 00 N
4 20250407 140622 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1999 -126 5 -5.93 314858501 156931 234.72 2070 2075 1980 2760 1490 2125 2006.35 4.24 0 24384 2171 2147 2106 2082 2041 2160 2095 384 635 500 1480 1 1 76894182 1537 -3.56 1.86 12 0.20 -561.00 1072.00 4015 20240326 -50.21 1980 20250407 0.96 2625 -23.85 20250226 1980 0.96 20250407 3880 -48.48 20240408 1980 0.96 20250407 0.01 Y 083790 500 384 억 3261353 N N 4033 N 00 N
5 20250407 130621 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2020 -105 5 -4.94 292665626 145855 218.15 2070 2075 1980 2760 1490 2125 2006.55 4.24 0 20988 2171 2147 2106 2082 2041 2160 2095 384 635 500 1480 5 1 76894182 1553 -3.60 1.88 12 0.19 -561.00 1072.00 4015 20240326 -49.69 1980 20250407 2.02 2625 -23.05 20250226 1980 2.02 20250407 3880 -47.94 20240408 1980 2.02 20250407 0.01 Y 083790 500 384 억 3261353 N N 4033 N 00 N
6 20250407 120621 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2015 -110 5 -5.18 266430209 132761 198.57 2070 2075 1980 2760 1490 2125 2006.84 4.24 0 18527 2171 2147 2106 2082 2041 2160 2095 384 635 500 1480 5 1 76894182 1549 -3.59 1.88 12 0.17 -561.00 1072.00 4015 20240326 -49.81 1980 20250407 1.77 2625 -23.24 20250226 1980 1.77 20250407 3880 -48.07 20240408 1980 1.77 20250407 0.01 Y 083790 500 384 억 3261353 N N 4033 N 00 N
7 20250407 110622 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2010 -115 5 -5.41 170660239 84910 127.00 2070 2075 1980 2760 1490 2125 2009.90 4.24 0 -6717 2171 2147 2106 2082 2041 2160 2095 384 635 500 1480 5 1 76894182 1546 -3.58 1.88 12 0.11 -561.00 1072.00 4015 20240326 -49.94 1980 20250407 1.52 2625 -23.43 20250226 1980 1.52 20250407 3880 -48.20 20240408 1980 1.52 20250407 0.01 Y 083790 500 384 억 3261353 N N 4033 N 00 N
8 20250407 100621 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2025 -100 5 -4.71 87091151 43226 64.65 2070 2075 1980 2760 1490 2125 2014.79 4.24 0 -11651 2171 2147 2106 2082 2041 2160 2095 384 635 500 1480 5 1 76894182 1557 -3.61 1.89 12 0.06 -561.00 1072.00 4015 20240326 -49.56 1980 20250407 2.27 2625 -22.86 20250226 1980 2.27 20250407 3880 -47.81 20240408 1980 2.27 20250407 0.01 Y 083790 500 384 억 3261353 N N 4033 N 00 N
9 20250407 090622 57 100.00 KOSDAQ 일반서비스 N N N N N 2055 -70 5 -3.29 13573875 6640 9.93 2070 2075 2025 2760 1490 2125 2044.26 4.24 0 606 2171 2147 2106 2082 2041 2160 2095 384 635 500 1480 5 1 76894182 1580 -3.66 1.92 12 0.01 -561.00 1072.00 4015 20240326 -48.82 2015 20241018 1.99 2625 -21.71 20250226 2025 1.48 20250407 3880 -47.04 20240408 2015 1.99 20241018 0.01 Y 083790 500 384 억 3261353 N N 4033 N 00 N
10 20250404 160619 57 100.00 KOSDAQ 일반서비스 N N N N N 2125 5 2 0.24 140396907 66857 43.37 2065 2130 2065 2755 1485 2120 2099.96 4.22 0 14456 2196 2157 2101 2062 2006 2130 2035 384 635 500 1480 5 1 76894182 1634 -3.79 1.98 12 0.09 -561.00 1072.00 4050 20240325 -47.53 2015 20241018 5.46 2625 -19.05 20250226 2045 3.91 20250403 3880 -45.23 20240408 2015 5.46 20241018 0.01 Y 083790 500 384 억 3247021 N N 4033 N 00 N
11 20250404 150625 57 100.00 KOSDAQ 일반서비스 N N N N N 2125 5 2 0.24 135825482 64709 41.97 2065 2130 2065 2755 1485 2120 2099.02 4.22 0 15006 2196 2157 2101 2062 2006 2130 2035 384 635 500 1480 5 1 76894182 1634 -3.79 1.98 12 0.08 -561.00 1072.00 4050 20240325 -47.53 2015 20241018 5.46 2625 -19.05 20250226 2045 3.91 20250403 3880 -45.23 20240408 2015 5.46 20241018 0.01 Y 083790 500 384 억 3247021 N N 6971 N 00 N
12 20250404 140627 57 100.00 KOSDAQ 일반서비스 N N N N N 2105 -15 5 -0.71 127378322 60717 39.38 2065 2130 2065 2755 1485 2120 2097.90 4.22 0 14467 2196 2157 2101 2062 2006 2130 2035 384 635 500 1480 5 1 76894182 1619 -3.75 1.96 12 0.08 -561.00 1072.00 4050 20240325 -48.02 2015 20241018 4.47 2625 -19.81 20250226 2045 2.93 20250403 3880 -45.75 20240408 2015 4.47 20241018 0.01 Y 083790 500 384 억 3247021 N N 6971 N 00 N