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
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
20250411,160632,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2050,0,3,0.00,136673152,66891,45.62,2045,2065,2010,2665,1435,2050,2043.22,4.24,0,3982,2283,2166,2033,1916,1783,2225,1975,384,615,500,1430,5,1,76894182,1576,-3.65,1.91,12,0.09,-561.00,1072.00,3880,20240408,-47.16,1900,20250410,7.89,2625,-21.90,20250226,1900,7.89,20250410,3445,-40.49,20240411,1900,7.89,20250410,0.01,Y,083790,500,384 억,,3259569,N,N,11744,N,00,N
20250411,150638,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2040,-10,5,-0.49,101429867,49681,33.88,2045,2065,2015,2665,1435,2050,2041.62,4.24,0,7388,2283,2166,2033,1916,1783,2225,1975,384,615,500,1430,5,1,76894182,1569,-3.64,1.90,12,0.06,-561.00,1072.00,3880,20240408,-47.42,1900,20250410,7.37,2625,-22.29,20250226,1900,7.37,20250410,3445,-40.78,20240411,1900,7.37,20250410,0.01,Y,083790,500,384 억,,3259569,N,N,1301,N,00,N
20250411,140637,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2035,-15,5,-0.73,58453902,28639,19.53,2045,2065,2015,2665,1435,2050,2041.06,4.24,0,130,2283,2166,2033,1916,1783,2225,1975,384,615,500,1430,5,1,76894182,1565,-3.63,1.90,12,0.04,-561.00,1072.00,3880,20240408,-47.55,1900,20250410,7.11,2625,-22.48,20250226,1900,7.11,20250410,3445,-40.93,20240411,1900,7.11,20250410,0.01,Y,083790,500,384 억,,3259569,N,N,1301,N,00,N
20250411,130639,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2055,5,2,0.24,46729800,22887,15.61,2045,2065,2015,2665,1435,2050,2041.76,4.24,0,-985,2283,2166,2033,1916,1783,2225,1975,384,615,500,1430,5,1,76894182,1580,-3.66,1.92,12,0.03,-561.00,1072.00,3880,20240408,-47.04,1900,20250410,8.16,2625,-21.71,20250226,1900,8.16,20250410,3445,-40.35,20240411,1900,8.16,20250410,0.01,Y,083790,500,384 억,,3259569,N,N,1301,N,00,N
20250411,120639,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2040,-10,5,-0.49,28902505,14168,9.66,2045,2065,2015,2665,1435,2050,2039.98,4.24,0,-242,2283,2166,2033,1916,1783,2225,1975,384,615,500,1430,5,1,76894182,1569,-3.64,1.90,12,0.02,-561.00,1072.00,3880,20240408,-47.42,1900,20250410,7.37,2625,-22.29,20250226,1900,7.37,20250410,3445,-40.78,20240411,1900,7.37,20250410,0.01,Y,083790,500,384 억,,3259569,N,N,1301,N,00,N
20250411,110638,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2045,-5,5,-0.24,23180015,11370,7.75,2045,2065,2015,2665,1435,2050,2038.70,4.24,0,-1636,2283,2166,2033,1916,1783,2225,1975,384,615,500,1430,5,1,76894182,1572,-3.65,1.91,12,0.01,-561.00,1072.00,3880,20240408,-47.29,1900,20250410,7.63,2625,-22.10,20250226,1900,7.63,20250410,3445,-40.64,20240411,1900,7.63,20250410,0.01,Y,083790,500,384 억,,3259569,N,N,1301,N,00,N
20250411,100639,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2045,-5,5,-0.24,16787585,8229,5.61,2045,2065,2015,2665,1435,2050,2040.05,4.24,0,-2640,2283,2166,2033,1916,1783,2225,1975,384,615,500,1430,5,1,76894182,1572,-3.65,1.91,12,0.01,-561.00,1072.00,3880,20240408,-47.29,1900,20250410,7.63,2625,-22.10,20250226,1900,7.63,20250410,3445,-40.64,20240411,1900,7.63,20250410,0.01,Y,083790,500,384 억,,3259569,N,N,1301,N,00,N
20250411,090642,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2025,-25,5,-1.22,1686220,828,0.56,2045,2045,2025,2665,1435,2050,2036.50,4.24,0,-43,2283,2166,2033,1916,1783,2225,1975,384,615,500,1430,5,1,76894182,1557,-3.61,1.89,12,0.00,-561.00,1072.00,3880,20240408,-47.81,1900,20250410,6.58,2625,-22.86,20250226,1900,6.58,20250410,3445,-41.22,20240411,1900,6.58,20250410,0.01,Y,083790,500,384 억,,3259569,N,N,1301,N,00,N
20250410,160635,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2050,67,2,3.38,294065656,146256,78.54,2020,2150,1900,2575,1389,1983,2010.62,4.23,0,10823,2112,2047,2005,1940,1898,2026,1919,384,592,500,1380,5,1,76894182,1576,-3.65,1.91,12,0.19,-561.00,1072.00,3880,20240408,-47.16,1900,20250410,7.89,2625,-21.90,20250226,1900,7.89,20250410,3445,-40.49,20240411,1900,7.89,20250410,0.01,Y,083790,500,384 억,,3249165,N,N,1301,N,00,N
20250410,150637,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2040,57,2,2.87,258746416,129040,69.29,2020,2150,1900,2575,1389,1983,2005.16,4.23,0,19085,2112,2047,2005,1940,1898,2026,1919,384,592,500,1380,5,1,76894182,1569,-3.64,1.90,12,0.17,-561.00,1072.00,3880,20240408,-47.42,1900,20250410,7.37,2625,-22.29,20250226,1900,7.37,20250410,3445,-40.78,20240411,1900,7.37,20250410,0.01,Y,083790,500,384 억,,3249165,N,N,8104,N,00,N
20250410,140636,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2020,37,2,1.87,227624206,113761,61.09,2020,2150,1900,2575,1389,1983,2000.90,4.23,0,13009,2112,2047,2005,1940,1898,2026,1919,384,592,500,1380,5,1,76894182,1553,-3.60,1.88,12,0.15,-561.00,1072.00,3880,20240408,-47.94,1900,20250410,6.32,2625,-23.05,20250226,1900,6.32,20250410,3445,-41.36,20240411,1900,6.32,20250410,0.01,Y,083790,500,384 억,,3249165,N,N,8104,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 일반서비스 N N N N N 2050 0 3 0.00 136673152 66891 45.62 2045 2065 2010 2665 1435 2050 2043.22 4.24 0 3982 2283 2166 2033 1916 1783 2225 1975 384 615 500 1430 5 1 76894182 1576 -3.65 1.91 12 0.09 -561.00 1072.00 3880 20240408 -47.16 1900 20250410 7.89 2625 -21.90 20250226 1900 7.89 20250410 3445 -40.49 20240411 1900 7.89 20250410 0.01 Y 083790 500 384 억 3259569 N N 11744 N 00 N
3 20250411 150638 57 100.00 KOSDAQ 일반서비스 N N N N N 2040 -10 5 -0.49 101429867 49681 33.88 2045 2065 2015 2665 1435 2050 2041.62 4.24 0 7388 2283 2166 2033 1916 1783 2225 1975 384 615 500 1430 5 1 76894182 1569 -3.64 1.90 12 0.06 -561.00 1072.00 3880 20240408 -47.42 1900 20250410 7.37 2625 -22.29 20250226 1900 7.37 20250410 3445 -40.78 20240411 1900 7.37 20250410 0.01 Y 083790 500 384 억 3259569 N N 1301 N 00 N
4 20250411 140637 57 100.00 KOSDAQ 일반서비스 N N N N N 2035 -15 5 -0.73 58453902 28639 19.53 2045 2065 2015 2665 1435 2050 2041.06 4.24 0 130 2283 2166 2033 1916 1783 2225 1975 384 615 500 1430 5 1 76894182 1565 -3.63 1.90 12 0.04 -561.00 1072.00 3880 20240408 -47.55 1900 20250410 7.11 2625 -22.48 20250226 1900 7.11 20250410 3445 -40.93 20240411 1900 7.11 20250410 0.01 Y 083790 500 384 억 3259569 N N 1301 N 00 N
5 20250411 130639 57 100.00 KOSDAQ 일반서비스 N N N N N 2055 5 2 0.24 46729800 22887 15.61 2045 2065 2015 2665 1435 2050 2041.76 4.24 0 -985 2283 2166 2033 1916 1783 2225 1975 384 615 500 1430 5 1 76894182 1580 -3.66 1.92 12 0.03 -561.00 1072.00 3880 20240408 -47.04 1900 20250410 8.16 2625 -21.71 20250226 1900 8.16 20250410 3445 -40.35 20240411 1900 8.16 20250410 0.01 Y 083790 500 384 억 3259569 N N 1301 N 00 N
6 20250411 120639 57 100.00 KOSDAQ 일반서비스 N N N N N 2040 -10 5 -0.49 28902505 14168 9.66 2045 2065 2015 2665 1435 2050 2039.98 4.24 0 -242 2283 2166 2033 1916 1783 2225 1975 384 615 500 1430 5 1 76894182 1569 -3.64 1.90 12 0.02 -561.00 1072.00 3880 20240408 -47.42 1900 20250410 7.37 2625 -22.29 20250226 1900 7.37 20250410 3445 -40.78 20240411 1900 7.37 20250410 0.01 Y 083790 500 384 억 3259569 N N 1301 N 00 N
7 20250411 110638 57 100.00 KOSDAQ 일반서비스 N N N N N 2045 -5 5 -0.24 23180015 11370 7.75 2045 2065 2015 2665 1435 2050 2038.70 4.24 0 -1636 2283 2166 2033 1916 1783 2225 1975 384 615 500 1430 5 1 76894182 1572 -3.65 1.91 12 0.01 -561.00 1072.00 3880 20240408 -47.29 1900 20250410 7.63 2625 -22.10 20250226 1900 7.63 20250410 3445 -40.64 20240411 1900 7.63 20250410 0.01 Y 083790 500 384 억 3259569 N N 1301 N 00 N
8 20250411 100639 57 100.00 KOSDAQ 일반서비스 N N N N N 2045 -5 5 -0.24 16787585 8229 5.61 2045 2065 2015 2665 1435 2050 2040.05 4.24 0 -2640 2283 2166 2033 1916 1783 2225 1975 384 615 500 1430 5 1 76894182 1572 -3.65 1.91 12 0.01 -561.00 1072.00 3880 20240408 -47.29 1900 20250410 7.63 2625 -22.10 20250226 1900 7.63 20250410 3445 -40.64 20240411 1900 7.63 20250410 0.01 Y 083790 500 384 억 3259569 N N 1301 N 00 N
9 20250411 090642 57 100.00 KOSDAQ 일반서비스 N N N N N 2025 -25 5 -1.22 1686220 828 0.56 2045 2045 2025 2665 1435 2050 2036.50 4.24 0 -43 2283 2166 2033 1916 1783 2225 1975 384 615 500 1430 5 1 76894182 1557 -3.61 1.89 12 0.00 -561.00 1072.00 3880 20240408 -47.81 1900 20250410 6.58 2625 -22.86 20250226 1900 6.58 20250410 3445 -41.22 20240411 1900 6.58 20250410 0.01 Y 083790 500 384 억 3259569 N N 1301 N 00 N
10 20250410 160635 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2050 67 2 3.38 294065656 146256 78.54 2020 2150 1900 2575 1389 1983 2010.62 4.23 0 10823 2112 2047 2005 1940 1898 2026 1919 384 592 500 1380 5 1 76894182 1576 -3.65 1.91 12 0.19 -561.00 1072.00 3880 20240408 -47.16 1900 20250410 7.89 2625 -21.90 20250226 1900 7.89 20250410 3445 -40.49 20240411 1900 7.89 20250410 0.01 Y 083790 500 384 억 3249165 N N 1301 N 00 N
11 20250410 150637 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2040 57 2 2.87 258746416 129040 69.29 2020 2150 1900 2575 1389 1983 2005.16 4.23 0 19085 2112 2047 2005 1940 1898 2026 1919 384 592 500 1380 5 1 76894182 1569 -3.64 1.90 12 0.17 -561.00 1072.00 3880 20240408 -47.42 1900 20250410 7.37 2625 -22.29 20250226 1900 7.37 20250410 3445 -40.78 20240411 1900 7.37 20250410 0.01 Y 083790 500 384 억 3249165 N N 8104 N 00 N
12 20250410 140636 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2020 37 2 1.87 227624206 113761 61.09 2020 2150 1900 2575 1389 1983 2000.90 4.23 0 13009 2112 2047 2005 1940 1898 2026 1919 384 592 500 1380 5 1 76894182 1553 -3.60 1.88 12 0.15 -561.00 1072.00 3880 20240408 -47.94 1900 20250410 6.32 2625 -23.05 20250226 1900 6.32 20250410 3445 -41.36 20240411 1900 6.32 20250410 0.01 Y 083790 500 384 억 3249165 N N 8104 N 00 N