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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160625,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10470,190,2,1.85,476136865,45870,62.48,10200,10520,10195,13360,7200,10280,10380.07,12.62,0,11194,10586,10432,10256,10102,9926,10510,10180,95,3080,500,7600,10,1,18900000,1979,18.21,1.92,12,0.24,575.00,5466.00,17100,20240418,-38.77,8980,20241115,16.59,11370,-7.92,20250327,9210,13.68,20250210,17100,-38.77,20240418,8980,16.59,20241115,0.70,Y,080160,500,94 억,,2386006,N,N,3230,N,00,N
20250411,150630,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10510,230,2,2.24,433513075,41805,56.95,10200,10510,10195,13360,7200,10280,10369.89,12.62,0,9733,10586,10432,10256,10102,9926,10510,10180,95,3080,500,7600,10,1,18900000,1986,18.28,1.92,12,0.22,575.00,5466.00,17100,20240418,-38.54,8980,20241115,17.04,11370,-7.56,20250327,9210,14.12,20250210,17100,-38.54,20240418,8980,17.04,20241115,0.70,Y,080160,500,94 억,,2386006,N,N,3485,N,00,N
20250411,140629,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10490,210,2,2.04,383827475,37070,50.50,10200,10500,10195,13360,7200,10280,10354.13,12.62,0,7139,10586,10432,10256,10102,9926,10510,10180,95,3080,500,7600,10,1,18900000,1983,18.24,1.92,12,0.20,575.00,5466.00,17100,20240418,-38.65,8980,20241115,16.82,11370,-7.74,20250327,9210,13.90,20250210,17100,-38.65,20240418,8980,16.82,20241115,0.70,Y,080160,500,94 억,,2386006,N,N,3485,N,00,N
20250411,130631,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10480,200,2,1.95,336658320,32569,44.37,10200,10480,10195,13360,7200,10280,10336.77,12.62,0,5860,10586,10432,10256,10102,9926,10510,10180,95,3080,500,7600,10,1,18900000,1981,18.23,1.92,12,0.17,575.00,5466.00,17100,20240418,-38.71,8980,20241115,16.70,11370,-7.83,20250327,9210,13.79,20250210,17100,-38.71,20240418,8980,16.70,20241115,0.70,Y,080160,500,94 억,,2386006,N,N,3485,N,00,N
20250411,120631,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10440,160,2,1.56,268353415,26038,35.47,10200,10480,10195,13360,7200,10280,10306.22,12.62,0,3238,10586,10432,10256,10102,9926,10510,10180,95,3080,500,7600,10,1,18900000,1973,18.16,1.91,12,0.14,575.00,5466.00,17100,20240418,-38.95,8980,20241115,16.26,11370,-8.18,20250327,9210,13.36,20250210,17100,-38.95,20240418,8980,16.26,20241115,0.70,Y,080160,500,94 억,,2386006,N,N,3485,N,00,N
20250411,110630,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10350,70,2,0.68,201485555,19617,26.72,10200,10370,10195,13360,7200,10280,10270.97,12.62,0,2728,10586,10432,10256,10102,9926,10510,10180,95,3080,500,7600,10,1,18900000,1956,18.00,1.89,12,0.10,575.00,5466.00,17100,20240418,-39.47,8980,20241115,15.26,11370,-8.97,20250327,9210,12.38,20250210,17100,-39.47,20240418,8980,15.26,20241115,0.70,Y,080160,500,94 억,,2386006,N,N,3485,N,00,N
20250411,100631,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10200,-80,5,-0.78,148304420,14451,19.69,10200,10370,10195,13360,7200,10280,10262.57,12.62,0,1965,10586,10432,10256,10102,9926,10510,10180,95,3080,500,7600,10,1,18900000,1928,17.74,1.87,12,0.08,575.00,5466.00,17100,20240418,-40.35,8980,20241115,13.59,11370,-10.29,20250327,9210,10.75,20250210,17100,-40.35,20240418,8980,13.59,20241115,0.70,Y,080160,500,94 억,,2386006,N,N,3485,N,00,N
20250411,090635,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10350,70,2,0.68,37814860,3681,5.01,10200,10370,10200,13360,7200,10280,10272.99,12.62,0,733,10586,10432,10256,10102,9926,10510,10180,95,3080,500,7600,10,1,18900000,1956,18.00,1.89,12,0.02,575.00,5466.00,17100,20240418,-39.47,8980,20241115,15.26,11370,-8.97,20250327,9210,12.38,20250210,17100,-39.47,20240418,8980,15.26,20241115,0.70,Y,080160,500,94 억,,2386006,N,N,3485,N,00,N
20250410,160627,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10280,370,2,3.73,750322260,73295,67.70,10220,10410,10080,12880,6940,9910,10237.01,12.46,0,28645,10596,10252,10066,9722,9536,10160,9630,95,2970,500,7330,10,1,18900000,1943,17.88,1.88,12,0.39,575.00,5466.00,17100,20240418,-39.88,8980,20241115,14.48,11370,-9.59,20250327,9210,11.62,20250210,17100,-39.88,20240418,8980,14.48,20241115,0.71,Y,080160,500,94 억,,2354473,N,N,3481,N,00,N
20250410,150630,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10300,390,2,3.94,699260970,68346,63.12,10220,10410,10080,12880,6940,9910,10231.19,12.46,0,25246,10596,10252,10066,9722,9536,10160,9630,95,2970,500,7330,10,1,18900000,1947,17.91,1.88,12,0.36,575.00,5466.00,17100,20240418,-39.77,8980,20241115,14.70,11370,-9.41,20250327,9210,11.83,20250210,17100,-39.77,20240418,8980,14.70,20241115,0.71,Y,080160,500,94 억,,2354473,N,N,188,N,00,N
20250410,140628,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10400,490,2,4.94,606036860,59308,54.78,10220,10410,10080,12880,6940,9910,10218.47,12.46,0,22343,10596,10252,10066,9722,9536,10160,9630,95,2970,500,7330,10,1,18900000,1966,18.09,1.90,12,0.31,575.00,5466.00,17100,20240418,-39.18,8980,20241115,15.81,11370,-8.53,20250327,9210,12.92,20250210,17100,-39.18,20240418,8980,15.81,20241115,0.71,Y,080160,500,94 억,,2354473,N,N,188,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 20250411 160625 57 100.00 KOSDAQ 일반서비스 N N N N N 10470 190 2 1.85 476136865 45870 62.48 10200 10520 10195 13360 7200 10280 10380.07 12.62 0 11194 10586 10432 10256 10102 9926 10510 10180 95 3080 500 7600 10 1 18900000 1979 18.21 1.92 12 0.24 575.00 5466.00 17100 20240418 -38.77 8980 20241115 16.59 11370 -7.92 20250327 9210 13.68 20250210 17100 -38.77 20240418 8980 16.59 20241115 0.70 Y 080160 500 94 억 2386006 N N 3230 N 00 N
3 20250411 150630 57 100.00 KOSDAQ 일반서비스 N N N N N 10510 230 2 2.24 433513075 41805 56.95 10200 10510 10195 13360 7200 10280 10369.89 12.62 0 9733 10586 10432 10256 10102 9926 10510 10180 95 3080 500 7600 10 1 18900000 1986 18.28 1.92 12 0.22 575.00 5466.00 17100 20240418 -38.54 8980 20241115 17.04 11370 -7.56 20250327 9210 14.12 20250210 17100 -38.54 20240418 8980 17.04 20241115 0.70 Y 080160 500 94 억 2386006 N N 3485 N 00 N
4 20250411 140629 57 100.00 KOSDAQ 일반서비스 N N N N N 10490 210 2 2.04 383827475 37070 50.50 10200 10500 10195 13360 7200 10280 10354.13 12.62 0 7139 10586 10432 10256 10102 9926 10510 10180 95 3080 500 7600 10 1 18900000 1983 18.24 1.92 12 0.20 575.00 5466.00 17100 20240418 -38.65 8980 20241115 16.82 11370 -7.74 20250327 9210 13.90 20250210 17100 -38.65 20240418 8980 16.82 20241115 0.70 Y 080160 500 94 억 2386006 N N 3485 N 00 N
5 20250411 130631 57 100.00 KOSDAQ 일반서비스 N N N N N 10480 200 2 1.95 336658320 32569 44.37 10200 10480 10195 13360 7200 10280 10336.77 12.62 0 5860 10586 10432 10256 10102 9926 10510 10180 95 3080 500 7600 10 1 18900000 1981 18.23 1.92 12 0.17 575.00 5466.00 17100 20240418 -38.71 8980 20241115 16.70 11370 -7.83 20250327 9210 13.79 20250210 17100 -38.71 20240418 8980 16.70 20241115 0.70 Y 080160 500 94 억 2386006 N N 3485 N 00 N
6 20250411 120631 57 100.00 KOSDAQ 일반서비스 N N N N N 10440 160 2 1.56 268353415 26038 35.47 10200 10480 10195 13360 7200 10280 10306.22 12.62 0 3238 10586 10432 10256 10102 9926 10510 10180 95 3080 500 7600 10 1 18900000 1973 18.16 1.91 12 0.14 575.00 5466.00 17100 20240418 -38.95 8980 20241115 16.26 11370 -8.18 20250327 9210 13.36 20250210 17100 -38.95 20240418 8980 16.26 20241115 0.70 Y 080160 500 94 억 2386006 N N 3485 N 00 N
7 20250411 110630 57 100.00 KOSDAQ 일반서비스 N N N N N 10350 70 2 0.68 201485555 19617 26.72 10200 10370 10195 13360 7200 10280 10270.97 12.62 0 2728 10586 10432 10256 10102 9926 10510 10180 95 3080 500 7600 10 1 18900000 1956 18.00 1.89 12 0.10 575.00 5466.00 17100 20240418 -39.47 8980 20241115 15.26 11370 -8.97 20250327 9210 12.38 20250210 17100 -39.47 20240418 8980 15.26 20241115 0.70 Y 080160 500 94 억 2386006 N N 3485 N 00 N
8 20250411 100631 57 100.00 KOSDAQ 일반서비스 N N N N N 10200 -80 5 -0.78 148304420 14451 19.69 10200 10370 10195 13360 7200 10280 10262.57 12.62 0 1965 10586 10432 10256 10102 9926 10510 10180 95 3080 500 7600 10 1 18900000 1928 17.74 1.87 12 0.08 575.00 5466.00 17100 20240418 -40.35 8980 20241115 13.59 11370 -10.29 20250327 9210 10.75 20250210 17100 -40.35 20240418 8980 13.59 20241115 0.70 Y 080160 500 94 억 2386006 N N 3485 N 00 N
9 20250411 090635 57 100.00 KOSDAQ 일반서비스 N N N N N 10350 70 2 0.68 37814860 3681 5.01 10200 10370 10200 13360 7200 10280 10272.99 12.62 0 733 10586 10432 10256 10102 9926 10510 10180 95 3080 500 7600 10 1 18900000 1956 18.00 1.89 12 0.02 575.00 5466.00 17100 20240418 -39.47 8980 20241115 15.26 11370 -8.97 20250327 9210 12.38 20250210 17100 -39.47 20240418 8980 15.26 20241115 0.70 Y 080160 500 94 억 2386006 N N 3485 N 00 N
10 20250410 160627 57 100.00 KOSDAQ 일반서비스 N N N N N 10280 370 2 3.73 750322260 73295 67.70 10220 10410 10080 12880 6940 9910 10237.01 12.46 0 28645 10596 10252 10066 9722 9536 10160 9630 95 2970 500 7330 10 1 18900000 1943 17.88 1.88 12 0.39 575.00 5466.00 17100 20240418 -39.88 8980 20241115 14.48 11370 -9.59 20250327 9210 11.62 20250210 17100 -39.88 20240418 8980 14.48 20241115 0.71 Y 080160 500 94 억 2354473 N N 3481 N 00 N
11 20250410 150630 57 100.00 KOSDAQ 일반서비스 N N N N N 10300 390 2 3.94 699260970 68346 63.12 10220 10410 10080 12880 6940 9910 10231.19 12.46 0 25246 10596 10252 10066 9722 9536 10160 9630 95 2970 500 7330 10 1 18900000 1947 17.91 1.88 12 0.36 575.00 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 0.71 Y 080160 500 94 억 2354473 N N 188 N 00 N
12 20250410 140628 57 100.00 KOSDAQ 일반서비스 N N N N N 10400 490 2 4.94 606036860 59308 54.78 10220 10410 10080 12880 6940 9910 10218.47 12.46 0 22343 10596 10252 10066 9722 9536 10160 9630 95 2970 500 7330 10 1 18900000 1966 18.09 1.90 12 0.31 575.00 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 0.71 Y 080160 500 94 억 2354473 N N 188 N 00 N