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
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
20250411,160632,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,292,20,2,7.35,1085433406,3665681,1048.75,274,313,273,353,191,272,296.11,1.34,0,-133725,282,277,273,268,264,275,266,389,81,500,180,1,1,77720351,227,-7.89,0.27,12,4.72,-37.00,1074.00,546,20240403,-46.52,227,20250310,28.63,406,-28.08,20250110,227,28.63,20250310,496,-41.13,20240411,227,28.63,20250310,0.09,Y,083640,500,388 억,,1043853,N,N,20669,N,00,N
20250411,150637,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,290,18,2,6.62,1071919750,3619351,1035.50,274,313,273,353,191,272,296.16,1.34,0,-134577,282,277,273,268,264,275,266,389,81,500,180,1,1,77720351,225,-7.84,0.27,12,4.66,-37.00,1074.00,546,20240403,-46.89,227,20250310,27.75,406,-28.57,20250110,227,27.75,20250310,496,-41.53,20240411,227,27.75,20250310,0.09,Y,083640,500,388 억,,1043853,N,N,0,N,00,N
20250411,140636,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,290,18,2,6.62,1050389192,3545274,1014.30,274,313,273,353,191,272,296.28,1.34,0,-159261,282,277,273,268,264,275,266,389,81,500,180,1,1,77720351,225,-7.84,0.27,12,4.56,-37.00,1074.00,546,20240403,-46.89,227,20250310,27.75,406,-28.57,20250110,227,27.75,20250310,496,-41.53,20240411,227,27.75,20250310,0.09,Y,083640,500,388 억,,1043853,N,N,0,N,00,N
20250411,130638,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,286,14,2,5.15,1026605393,3462652,990.67,274,313,273,353,191,272,296.48,1.34,0,-150374,282,277,273,268,264,275,266,389,81,500,180,1,1,77720351,222,-7.73,0.27,12,4.46,-37.00,1074.00,546,20240403,-47.62,227,20250310,25.99,406,-29.56,20250110,227,25.99,20250310,496,-42.34,20240411,227,25.99,20250310,0.09,Y,083640,500,388 억,,1043853,N,N,0,N,00,N
20250411,120638,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,292,20,2,7.35,994129425,3349920,958.41,274,313,273,353,191,272,296.76,1.34,0,-164320,282,277,273,268,264,275,266,389,81,500,180,1,1,77720351,227,-7.89,0.27,12,4.31,-37.00,1074.00,546,20240403,-46.52,227,20250310,28.63,406,-28.08,20250110,227,28.63,20250310,496,-41.13,20240411,227,28.63,20250310,0.09,Y,083640,500,388 억,,1043853,N,N,0,N,00,N
20250411,110638,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,291,19,2,6.99,864797789,2909041,832.28,274,313,273,353,191,272,297.28,1.34,0,-160393,282,277,273,268,264,275,266,389,81,500,180,1,1,77720351,226,-7.86,0.27,12,3.74,-37.00,1074.00,546,20240403,-46.70,227,20250310,28.19,406,-28.33,20250110,227,28.19,20250310,496,-41.33,20240411,227,28.19,20250310,0.09,Y,083640,500,388 억,,1043853,N,N,0,N,00,N
20250411,100638,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,291,19,2,6.99,723121876,2425350,693.89,274,313,273,353,191,272,298.15,1.34,0,-47642,282,277,273,268,264,275,266,389,81,500,180,1,1,77720351,226,-7.86,0.27,12,3.12,-37.00,1074.00,546,20240403,-46.70,227,20250310,28.19,406,-28.33,20250110,227,28.19,20250310,496,-41.33,20240411,227,28.19,20250310,0.09,Y,083640,500,388 억,,1043853,N,N,0,N,00,N
20250411,090642,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,278,6,2,2.21,7973803,28902,8.27,274,278,273,353,191,272,275.89,1.34,0,5468,282,277,273,268,264,275,266,389,81,500,180,1,1,77720351,216,-7.51,0.26,12,0.04,-37.00,1074.00,546,20240403,-49.08,227,20250310,22.47,406,-31.53,20250110,227,22.47,20250310,496,-43.95,20240411,227,22.47,20250310,0.09,Y,083640,500,388 억,,1043853,N,N,0,N,00,N
20250410,160634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,272,3,2,1.12,89285449,328529,83.45,274,278,269,349,189,269,271.77,1.23,0,80662,287,277,270,260,253,274,257,389,80,500,180,1,1,77720351,211,-7.35,0.25,12,0.42,-37.00,1074.00,546,20240403,-50.18,227,20250310,19.82,406,-33.00,20250110,227,19.82,20250310,496,-45.16,20240411,227,19.82,20250310,0.10,Y,083640,500,388 억,,953972,N,N,0,N,00,N
20250410,150637,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,276,7,2,2.60,87295394,321215,81.59,274,278,269,349,189,269,271.77,1.23,0,79275,287,277,270,260,253,274,257,389,80,500,180,1,1,77720351,215,-7.46,0.26,12,0.41,-37.00,1074.00,546,20240403,-49.45,227,20250310,21.59,406,-32.02,20250110,227,21.59,20250310,496,-44.35,20240411,227,21.59,20250310,0.10,Y,083640,500,388 억,,953972,N,N,0,N,00,N
20250410,140635,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,276,7,2,2.60,78033821,287640,73.06,274,276,269,349,189,269,271.29,1.23,0,77724,287,277,270,260,253,274,257,389,80,500,180,1,1,77720351,215,-7.46,0.26,12,0.37,-37.00,1074.00,546,20240403,-49.45,227,20250310,21.59,406,-32.02,20250110,227,21.59,20250310,496,-44.35,20240411,227,21.59,20250310,0.10,Y,083640,500,388 억,,953972,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 20250411 160632 57 100.00 KOSDAQ 유통 N N N N N 292 20 2 7.35 1085433406 3665681 1048.75 274 313 273 353 191 272 296.11 1.34 0 -133725 282 277 273 268 264 275 266 389 81 500 180 1 1 77720351 227 -7.89 0.27 12 4.72 -37.00 1074.00 546 20240403 -46.52 227 20250310 28.63 406 -28.08 20250110 227 28.63 20250310 496 -41.13 20240411 227 28.63 20250310 0.09 Y 083640 500 388 억 1043853 N N 20669 N 00 N
3 20250411 150637 57 100.00 KOSDAQ 유통 N N N N N 290 18 2 6.62 1071919750 3619351 1035.50 274 313 273 353 191 272 296.16 1.34 0 -134577 282 277 273 268 264 275 266 389 81 500 180 1 1 77720351 225 -7.84 0.27 12 4.66 -37.00 1074.00 546 20240403 -46.89 227 20250310 27.75 406 -28.57 20250110 227 27.75 20250310 496 -41.53 20240411 227 27.75 20250310 0.09 Y 083640 500 388 억 1043853 N N 0 N 00 N
4 20250411 140636 57 100.00 KOSDAQ 유통 N N N N N 290 18 2 6.62 1050389192 3545274 1014.30 274 313 273 353 191 272 296.28 1.34 0 -159261 282 277 273 268 264 275 266 389 81 500 180 1 1 77720351 225 -7.84 0.27 12 4.56 -37.00 1074.00 546 20240403 -46.89 227 20250310 27.75 406 -28.57 20250110 227 27.75 20250310 496 -41.53 20240411 227 27.75 20250310 0.09 Y 083640 500 388 억 1043853 N N 0 N 00 N
5 20250411 130638 57 100.00 KOSDAQ 유통 N N N N N 286 14 2 5.15 1026605393 3462652 990.67 274 313 273 353 191 272 296.48 1.34 0 -150374 282 277 273 268 264 275 266 389 81 500 180 1 1 77720351 222 -7.73 0.27 12 4.46 -37.00 1074.00 546 20240403 -47.62 227 20250310 25.99 406 -29.56 20250110 227 25.99 20250310 496 -42.34 20240411 227 25.99 20250310 0.09 Y 083640 500 388 억 1043853 N N 0 N 00 N
6 20250411 120638 57 100.00 KOSDAQ 유통 N N N N N 292 20 2 7.35 994129425 3349920 958.41 274 313 273 353 191 272 296.76 1.34 0 -164320 282 277 273 268 264 275 266 389 81 500 180 1 1 77720351 227 -7.89 0.27 12 4.31 -37.00 1074.00 546 20240403 -46.52 227 20250310 28.63 406 -28.08 20250110 227 28.63 20250310 496 -41.13 20240411 227 28.63 20250310 0.09 Y 083640 500 388 억 1043853 N N 0 N 00 N
7 20250411 110638 57 100.00 KOSDAQ 유통 N N N N N 291 19 2 6.99 864797789 2909041 832.28 274 313 273 353 191 272 297.28 1.34 0 -160393 282 277 273 268 264 275 266 389 81 500 180 1 1 77720351 226 -7.86 0.27 12 3.74 -37.00 1074.00 546 20240403 -46.70 227 20250310 28.19 406 -28.33 20250110 227 28.19 20250310 496 -41.33 20240411 227 28.19 20250310 0.09 Y 083640 500 388 억 1043853 N N 0 N 00 N
8 20250411 100638 57 100.00 KOSDAQ 유통 N N N N N 291 19 2 6.99 723121876 2425350 693.89 274 313 273 353 191 272 298.15 1.34 0 -47642 282 277 273 268 264 275 266 389 81 500 180 1 1 77720351 226 -7.86 0.27 12 3.12 -37.00 1074.00 546 20240403 -46.70 227 20250310 28.19 406 -28.33 20250110 227 28.19 20250310 496 -41.33 20240411 227 28.19 20250310 0.09 Y 083640 500 388 억 1043853 N N 0 N 00 N
9 20250411 090642 57 100.00 KOSDAQ 유통 N N N N N 278 6 2 2.21 7973803 28902 8.27 274 278 273 353 191 272 275.89 1.34 0 5468 282 277 273 268 264 275 266 389 81 500 180 1 1 77720351 216 -7.51 0.26 12 0.04 -37.00 1074.00 546 20240403 -49.08 227 20250310 22.47 406 -31.53 20250110 227 22.47 20250310 496 -43.95 20240411 227 22.47 20250310 0.09 Y 083640 500 388 억 1043853 N N 0 N 00 N
10 20250410 160634 57 100.00 KOSDAQ 유통 N N N N N 272 3 2 1.12 89285449 328529 83.45 274 278 269 349 189 269 271.77 1.23 0 80662 287 277 270 260 253 274 257 389 80 500 180 1 1 77720351 211 -7.35 0.25 12 0.42 -37.00 1074.00 546 20240403 -50.18 227 20250310 19.82 406 -33.00 20250110 227 19.82 20250310 496 -45.16 20240411 227 19.82 20250310 0.10 Y 083640 500 388 억 953972 N N 0 N 00 N
11 20250410 150637 57 100.00 KOSDAQ 유통 N N N N N 276 7 2 2.60 87295394 321215 81.59 274 278 269 349 189 269 271.77 1.23 0 79275 287 277 270 260 253 274 257 389 80 500 180 1 1 77720351 215 -7.46 0.26 12 0.41 -37.00 1074.00 546 20240403 -49.45 227 20250310 21.59 406 -32.02 20250110 227 21.59 20250310 496 -44.35 20240411 227 21.59 20250310 0.10 Y 083640 500 388 억 953972 N N 0 N 00 N
12 20250410 140635 57 100.00 KOSDAQ 유통 N N N N N 276 7 2 2.60 78033821 287640 73.06 274 276 269 349 189 269 271.29 1.23 0 77724 287 277 270 260 253 274 257 389 80 500 180 1 1 77720351 215 -7.46 0.26 12 0.37 -37.00 1074.00 546 20240403 -49.45 227 20250310 21.59 406 -32.02 20250110 227 21.59 20250310 496 -44.35 20240411 227 21.59 20250310 0.10 Y 083640 500 388 억 953972 N N 0 N 00 N