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

Update 2025-04-10 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-10 18:02:05 +09:00
parent 06dd698877
commit 4fa65817ef
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
080420/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
20250410,160628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2090,20,2,0.97,6965090,3361,105.63,2120,2125,2050,2690,1450,2070,2072.33,0.16,0,160,2210,2140,2080,2010,1950,2110,1980,399,620,500,1490,5,1,79721622,1666,13.57,0.46,12,0.00,154.00,4535.00,2485,20240514,-15.90,1601,20240806,30.54,2460,-15.04,20250221,1913,9.25,20250203,2485,-15.90,20240514,1601,30.54,20240806,0.15,Y,080420,500,398 억,,127167,N,N,0,N,00,N
20250410,150630,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2085,15,2,0.72,6850140,3306,103.90,2120,2125,2050,2690,1450,2070,2072.03,0.16,0,180,2210,2140,2080,2010,1950,2110,1980,399,620,500,1490,5,1,79721622,1662,13.54,0.46,12,0.00,154.00,4535.00,2485,20240514,-16.10,1601,20240806,30.23,2460,-15.24,20250221,1913,8.99,20250203,2485,-16.10,20240514,1601,30.23,20240806,0.15,Y,080420,500,398 억,,127167,N,N,0,N,00,N
20250410,140629,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2100,30,2,1.45,5369900,2590,81.40,2120,2125,2055,2690,1450,2070,2073.32,0.16,0,201,2210,2140,2080,2010,1950,2110,1980,399,620,500,1490,5,1,79721622,1674,13.64,0.46,12,0.00,154.00,4535.00,2485,20240514,-15.49,1601,20240806,31.17,2460,-14.63,20250221,1913,9.78,20250203,2485,-15.49,20240514,1601,31.17,20240806,0.15,Y,080420,500,398 억,,127167,N,N,0,N,00,N
20250410,130628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,-5,5,-0.24,3750080,1804,56.69,2120,2125,2055,2690,1450,2070,2078.76,0.16,0,445,2210,2140,2080,2010,1950,2110,1980,399,620,500,1490,5,1,79721622,1646,13.41,0.46,12,0.00,154.00,4535.00,2485,20240514,-16.90,1601,20240806,28.98,2460,-16.06,20250221,1913,7.95,20250203,2485,-16.90,20240514,1601,28.98,20240806,0.15,Y,080420,500,398 억,,127167,N,N,0,N,00,N
20250410,120629,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2085,15,2,0.72,3527365,1696,53.30,2120,2125,2055,2690,1450,2070,2079.81,0.16,0,459,2210,2140,2080,2010,1950,2110,1980,399,620,500,1490,5,1,79721622,1662,13.54,0.46,12,0.00,154.00,4535.00,2485,20240514,-16.10,1601,20240806,30.23,2460,-15.24,20250221,1913,8.99,20250203,2485,-16.10,20240514,1601,30.23,20240806,0.15,Y,080420,500,398 억,,127167,N,N,0,N,00,N
20250410,110628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2085,15,2,0.72,2761620,1327,41.70,2120,2125,2055,2690,1450,2070,2081.10,0.16,0,523,2210,2140,2080,2010,1950,2110,1980,399,620,500,1490,5,1,79721622,1662,13.54,0.46,12,0.00,154.00,4535.00,2485,20240514,-16.10,1601,20240806,30.23,2460,-15.24,20250221,1913,8.99,20250203,2485,-16.10,20240514,1601,30.23,20240806,0.15,Y,080420,500,398 억,,127167,N,N,0,N,00,N
20250410,100629,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2105,35,2,1.69,417300,199,6.25,2120,2125,2070,2690,1450,2070,2096.98,0.16,0,-48,2210,2140,2080,2010,1950,2110,1980,399,620,500,1490,5,1,79721622,1678,13.67,0.46,12,0.00,154.00,4535.00,2485,20240514,-15.29,1601,20240806,31.48,2460,-14.43,20250221,1913,10.04,20250203,2485,-15.29,20240514,1601,31.48,20240806,0.15,Y,080420,500,398 억,,127167,N,N,0,N,00,N
20250410,090631,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2095,25,2,1.21,250405,120,3.77,2120,2120,2070,2690,1450,2070,2086.71,0.16,0,14,2210,2140,2080,2010,1950,2110,1980,399,620,500,1490,5,1,79721622,1670,13.60,0.46,12,0.00,154.00,4535.00,2485,20240514,-15.69,1601,20240806,30.86,2460,-14.84,20250221,1913,9.51,20250203,2485,-15.69,20240514,1601,30.86,20240806,0.15,Y,080420,500,398 억,,127167,N,N,0,N,00,N
20250409,160625,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,0,3,0.00,6557005,3182,28.51,2150,2150,2020,2690,1450,2070,2060.66,0.16,0,-433,2243,2156,2113,2026,1983,2135,2005,399,620,500,1490,5,1,79721622,1650,13.44,0.46,12,0.00,154.00,4535.00,2485,20240514,-16.70,1601,20240806,29.29,2460,-15.85,20250221,1913,8.21,20250203,2485,-16.70,20240514,1601,29.29,20240806,0.15,Y,080420,500,398 억,,127600,N,N,0,N,00,N
20250409,150508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,-30,5,-1.45,2659025,1293,11.58,2150,2150,2020,2690,1450,2070,2056.48,0.16,0,-86,2243,2156,2113,2026,1983,2135,2005,399,620,500,1490,5,1,79721622,1626,13.25,0.45,12,0.00,154.00,4535.00,2485,20240514,-17.91,1601,20240806,27.42,2460,-17.07,20250221,1913,6.64,20250203,2485,-17.91,20240514,1601,27.42,20240806,0.15,Y,080420,500,398 억,,127600,N,N,0,N,00,N
20250409,140623,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,0,3,0.00,924770,442,3.96,2150,2150,2045,2690,1450,2070,2092.24,0.16,0,-94,2243,2156,2113,2026,1983,2135,2005,399,620,500,1490,5,1,79721622,1650,13.44,0.46,12,0.00,154.00,4535.00,2485,20240514,-16.70,1601,20240806,29.29,2460,-15.85,20250221,1913,8.21,20250203,2485,-16.70,20240514,1601,29.29,20240806,0.15,Y,080420,500,398 억,,127600,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 20250410 160628 57 100.00 KOSDAQ 유통 N N N N N 2090 20 2 0.97 6965090 3361 105.63 2120 2125 2050 2690 1450 2070 2072.33 0.16 0 160 2210 2140 2080 2010 1950 2110 1980 399 620 500 1490 5 1 79721622 1666 13.57 0.46 12 0.00 154.00 4535.00 2485 20240514 -15.90 1601 20240806 30.54 2460 -15.04 20250221 1913 9.25 20250203 2485 -15.90 20240514 1601 30.54 20240806 0.15 Y 080420 500 398 억 127167 N N 0 N 00 N
3 20250410 150630 57 100.00 KOSDAQ 유통 N N N N N 2085 15 2 0.72 6850140 3306 103.90 2120 2125 2050 2690 1450 2070 2072.03 0.16 0 180 2210 2140 2080 2010 1950 2110 1980 399 620 500 1490 5 1 79721622 1662 13.54 0.46 12 0.00 154.00 4535.00 2485 20240514 -16.10 1601 20240806 30.23 2460 -15.24 20250221 1913 8.99 20250203 2485 -16.10 20240514 1601 30.23 20240806 0.15 Y 080420 500 398 억 127167 N N 0 N 00 N
4 20250410 140629 57 100.00 KOSDAQ 유통 N N N N N 2100 30 2 1.45 5369900 2590 81.40 2120 2125 2055 2690 1450 2070 2073.32 0.16 0 201 2210 2140 2080 2010 1950 2110 1980 399 620 500 1490 5 1 79721622 1674 13.64 0.46 12 0.00 154.00 4535.00 2485 20240514 -15.49 1601 20240806 31.17 2460 -14.63 20250221 1913 9.78 20250203 2485 -15.49 20240514 1601 31.17 20240806 0.15 Y 080420 500 398 억 127167 N N 0 N 00 N
5 20250410 130628 57 100.00 KOSDAQ 유통 N N N N N 2065 -5 5 -0.24 3750080 1804 56.69 2120 2125 2055 2690 1450 2070 2078.76 0.16 0 445 2210 2140 2080 2010 1950 2110 1980 399 620 500 1490 5 1 79721622 1646 13.41 0.46 12 0.00 154.00 4535.00 2485 20240514 -16.90 1601 20240806 28.98 2460 -16.06 20250221 1913 7.95 20250203 2485 -16.90 20240514 1601 28.98 20240806 0.15 Y 080420 500 398 억 127167 N N 0 N 00 N
6 20250410 120629 57 100.00 KOSDAQ 유통 N N N N N 2085 15 2 0.72 3527365 1696 53.30 2120 2125 2055 2690 1450 2070 2079.81 0.16 0 459 2210 2140 2080 2010 1950 2110 1980 399 620 500 1490 5 1 79721622 1662 13.54 0.46 12 0.00 154.00 4535.00 2485 20240514 -16.10 1601 20240806 30.23 2460 -15.24 20250221 1913 8.99 20250203 2485 -16.10 20240514 1601 30.23 20240806 0.15 Y 080420 500 398 억 127167 N N 0 N 00 N
7 20250410 110628 57 100.00 KOSDAQ 유통 N N N N N 2085 15 2 0.72 2761620 1327 41.70 2120 2125 2055 2690 1450 2070 2081.10 0.16 0 523 2210 2140 2080 2010 1950 2110 1980 399 620 500 1490 5 1 79721622 1662 13.54 0.46 12 0.00 154.00 4535.00 2485 20240514 -16.10 1601 20240806 30.23 2460 -15.24 20250221 1913 8.99 20250203 2485 -16.10 20240514 1601 30.23 20240806 0.15 Y 080420 500 398 억 127167 N N 0 N 00 N
8 20250410 100629 57 100.00 KOSDAQ 유통 N N N N N 2105 35 2 1.69 417300 199 6.25 2120 2125 2070 2690 1450 2070 2096.98 0.16 0 -48 2210 2140 2080 2010 1950 2110 1980 399 620 500 1490 5 1 79721622 1678 13.67 0.46 12 0.00 154.00 4535.00 2485 20240514 -15.29 1601 20240806 31.48 2460 -14.43 20250221 1913 10.04 20250203 2485 -15.29 20240514 1601 31.48 20240806 0.15 Y 080420 500 398 억 127167 N N 0 N 00 N
9 20250410 090631 57 100.00 KOSDAQ 유통 N N N N N 2095 25 2 1.21 250405 120 3.77 2120 2120 2070 2690 1450 2070 2086.71 0.16 0 14 2210 2140 2080 2010 1950 2110 1980 399 620 500 1490 5 1 79721622 1670 13.60 0.46 12 0.00 154.00 4535.00 2485 20240514 -15.69 1601 20240806 30.86 2460 -14.84 20250221 1913 9.51 20250203 2485 -15.69 20240514 1601 30.86 20240806 0.15 Y 080420 500 398 억 127167 N N 0 N 00 N
10 20250409 160625 57 100.00 KOSDAQ 유통 N N N N N 2070 0 3 0.00 6557005 3182 28.51 2150 2150 2020 2690 1450 2070 2060.66 0.16 0 -433 2243 2156 2113 2026 1983 2135 2005 399 620 500 1490 5 1 79721622 1650 13.44 0.46 12 0.00 154.00 4535.00 2485 20240514 -16.70 1601 20240806 29.29 2460 -15.85 20250221 1913 8.21 20250203 2485 -16.70 20240514 1601 29.29 20240806 0.15 Y 080420 500 398 억 127600 N N 0 N 00 N
11 20250409 150508 57 100.00 KOSDAQ 유통 N N N N N 2040 -30 5 -1.45 2659025 1293 11.58 2150 2150 2020 2690 1450 2070 2056.48 0.16 0 -86 2243 2156 2113 2026 1983 2135 2005 399 620 500 1490 5 1 79721622 1626 13.25 0.45 12 0.00 154.00 4535.00 2485 20240514 -17.91 1601 20240806 27.42 2460 -17.07 20250221 1913 6.64 20250203 2485 -17.91 20240514 1601 27.42 20240806 0.15 Y 080420 500 398 억 127600 N N 0 N 00 N
12 20250409 140623 57 100.00 KOSDAQ 유통 N N N N N 2070 0 3 0.00 924770 442 3.96 2150 2150 2045 2690 1450 2070 2092.24 0.16 0 -94 2243 2156 2113 2026 1983 2135 2005 399 620 500 1490 5 1 79721622 1650 13.44 0.46 12 0.00 154.00 4535.00 2485 20240514 -16.70 1601 20240806 29.29 2460 -15.85 20250221 1913 8.21 20250203 2485 -16.70 20240514 1601 29.29 20240806 0.15 Y 080420 500 398 억 127600 N N 0 N 00 N