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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160631,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10810,-190,5,-1.73,734095205,67555,181.55,10990,10990,10780,14300,7700,11000,10866.63,13.09,0,-4015,11273,11136,11023,10886,10773,11080,10830,95,3300,500,8140,10,1,18900000,2043,18.80,1.98,12,0.36,575.00,5466.00,17100,20240418,-36.78,8980,20241115,20.38,11370,-4.93,20250327,9210,17.37,20250210,17050,-36.60,20240502,8980,20.38,20241115,0.59,Y,080160,500,94 억,,2474321,N,N,524,N,00,N
20250422,150644,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10810,-190,5,-1.73,703674840,64741,173.98,10990,10990,10780,14300,7700,11000,10869.08,13.09,0,-3716,11273,11136,11023,10886,10773,11080,10830,95,3300,500,8140,10,1,18900000,2043,18.80,1.98,12,0.34,575.00,5466.00,17100,20240418,-36.78,8980,20241115,20.38,11370,-4.93,20250327,9210,17.37,20250210,17050,-36.60,20240502,8980,20.38,20241115,0.59,Y,080160,500,94 억,,2474321,N,N,1515,N,00,N
20250422,140643,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10840,-160,5,-1.45,513591950,47156,126.73,10990,10990,10800,14300,7700,11000,10891.34,13.09,0,2466,11273,11136,11023,10886,10773,11080,10830,95,3300,500,8140,10,1,18900000,2049,18.85,1.98,12,0.25,575.00,5466.00,17100,20240418,-36.61,8980,20241115,20.71,11370,-4.66,20250327,9210,17.70,20250210,17050,-36.42,20240502,8980,20.71,20241115,0.59,Y,080160,500,94 억,,2474321,N,N,1515,N,00,N
20250422,130641,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10860,-140,5,-1.27,466526615,42813,115.05,10990,10990,10800,14300,7700,11000,10896.84,13.09,0,1272,11273,11136,11023,10886,10773,11080,10830,95,3300,500,8140,10,1,18900000,2053,18.89,1.99,12,0.23,575.00,5466.00,17100,20240418,-36.49,8980,20241115,20.94,11370,-4.49,20250327,9210,17.92,20250210,17050,-36.30,20240502,8980,20.94,20241115,0.59,Y,080160,500,94 억,,2474321,N,N,1515,N,00,N
20250422,120642,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10830,-170,5,-1.55,424022600,38888,104.51,10990,10990,10800,14300,7700,11000,10903.69,13.09,0,1323,11273,11136,11023,10886,10773,11080,10830,95,3300,500,8140,10,1,18900000,2047,18.83,1.98,12,0.21,575.00,5466.00,17100,20240418,-36.67,8980,20241115,20.60,11370,-4.75,20250327,9210,17.59,20250210,17050,-36.48,20240502,8980,20.60,20241115,0.59,Y,080160,500,94 억,,2474321,N,N,1515,N,00,N
20250422,110642,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10900,-100,5,-0.91,310261695,28411,76.35,10990,10990,10870,14300,7700,11000,10920.48,13.09,0,4030,11273,11136,11023,10886,10773,11080,10830,95,3300,500,8140,10,1,18900000,2060,18.96,1.99,12,0.15,575.00,5466.00,17100,20240418,-36.26,8980,20241115,21.38,11370,-4.13,20250327,9210,18.35,20250210,17050,-36.07,20240502,8980,21.38,20241115,0.59,Y,080160,500,94 억,,2474321,N,N,1515,N,00,N
20250422,100642,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10960,-40,5,-0.36,248043920,22712,61.04,10990,10990,10870,14300,7700,11000,10921.27,13.09,0,1895,11273,11136,11023,10886,10773,11080,10830,95,3300,500,8140,10,1,18900000,2071,19.06,2.01,12,0.12,575.00,5466.00,17100,20240418,-35.91,8980,20241115,22.05,11370,-3.61,20250327,9210,19.00,20250210,17050,-35.72,20240502,8980,22.05,20241115,0.59,Y,080160,500,94 억,,2474321,N,N,1515,N,00,N
20250422,090644,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10970,-30,5,-0.27,14543020,1327,3.57,10990,10990,10940,14300,7700,11000,10959.32,13.09,0,460,11273,11136,11023,10886,10773,11080,10830,95,3300,500,8140,10,1,18900000,2073,19.08,2.01,12,0.01,575.00,5466.00,17100,20240418,-35.85,8980,20241115,22.16,11370,-3.52,20250327,9210,19.11,20250210,17050,-35.66,20240502,8980,22.16,20241115,0.59,Y,080160,500,94 억,,2474321,N,N,1515,N,00,N
20250421,160628,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11000,-50,5,-0.45,410663235,37204,57.06,11160,11160,10910,14360,7740,11050,11038.15,13.09,0,-517,11296,11172,11066,10942,10836,11120,10890,95,3310,500,8170,10,1,18900000,2079,19.13,2.01,12,0.20,575.00,5466.00,17100,20240418,-35.67,8980,20241115,22.49,11370,-3.25,20250327,9210,19.44,20250210,17050,-35.48,20240502,8980,22.49,20241115,0.62,Y,080160,500,94 억,,2474839,N,N,1515,N,00,N
20250421,150640,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11020,-30,5,-0.27,382367305,34632,53.12,11160,11160,10910,14360,7740,11050,11040.87,13.09,0,-1337,11296,11172,11066,10942,10836,11120,10890,95,3310,500,8170,10,1,18900000,2083,19.17,2.02,12,0.18,575.00,5466.00,17100,20240418,-35.56,8980,20241115,22.72,11370,-3.08,20250327,9210,19.65,20250210,17050,-35.37,20240502,8980,22.72,20241115,0.62,Y,080160,500,94 억,,2474839,N,N,10016,N,00,N
20250421,140640,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11050,0,3,0.00,323019155,29240,44.85,11160,11160,10910,14360,7740,11050,11047.17,13.09,0,-433,11296,11172,11066,10942,10836,11120,10890,95,3310,500,8170,10,1,18900000,2088,19.22,2.02,12,0.15,575.00,5466.00,17100,20240418,-35.38,8980,20241115,23.05,11370,-2.81,20250327,9210,19.98,20250210,17050,-35.19,20240502,8980,23.05,20241115,0.62,Y,080160,500,94 억,,2474839,N,N,10016,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 20250422 160631 57 100.00 KOSDAQ 일반서비스 N N N N N 10810 -190 5 -1.73 734095205 67555 181.55 10990 10990 10780 14300 7700 11000 10866.63 13.09 0 -4015 11273 11136 11023 10886 10773 11080 10830 95 3300 500 8140 10 1 18900000 2043 18.80 1.98 12 0.36 575.00 5466.00 17100 20240418 -36.78 8980 20241115 20.38 11370 -4.93 20250327 9210 17.37 20250210 17050 -36.60 20240502 8980 20.38 20241115 0.59 Y 080160 500 94 억 2474321 N N 524 N 00 N
3 20250422 150644 57 100.00 KOSDAQ 일반서비스 N N N N N 10810 -190 5 -1.73 703674840 64741 173.98 10990 10990 10780 14300 7700 11000 10869.08 13.09 0 -3716 11273 11136 11023 10886 10773 11080 10830 95 3300 500 8140 10 1 18900000 2043 18.80 1.98 12 0.34 575.00 5466.00 17100 20240418 -36.78 8980 20241115 20.38 11370 -4.93 20250327 9210 17.37 20250210 17050 -36.60 20240502 8980 20.38 20241115 0.59 Y 080160 500 94 억 2474321 N N 1515 N 00 N
4 20250422 140643 57 100.00 KOSDAQ 일반서비스 N N N N N 10840 -160 5 -1.45 513591950 47156 126.73 10990 10990 10800 14300 7700 11000 10891.34 13.09 0 2466 11273 11136 11023 10886 10773 11080 10830 95 3300 500 8140 10 1 18900000 2049 18.85 1.98 12 0.25 575.00 5466.00 17100 20240418 -36.61 8980 20241115 20.71 11370 -4.66 20250327 9210 17.70 20250210 17050 -36.42 20240502 8980 20.71 20241115 0.59 Y 080160 500 94 억 2474321 N N 1515 N 00 N
5 20250422 130641 57 100.00 KOSDAQ 일반서비스 N N N N N 10860 -140 5 -1.27 466526615 42813 115.05 10990 10990 10800 14300 7700 11000 10896.84 13.09 0 1272 11273 11136 11023 10886 10773 11080 10830 95 3300 500 8140 10 1 18900000 2053 18.89 1.99 12 0.23 575.00 5466.00 17100 20240418 -36.49 8980 20241115 20.94 11370 -4.49 20250327 9210 17.92 20250210 17050 -36.30 20240502 8980 20.94 20241115 0.59 Y 080160 500 94 억 2474321 N N 1515 N 00 N
6 20250422 120642 57 100.00 KOSDAQ 일반서비스 N N N N N 10830 -170 5 -1.55 424022600 38888 104.51 10990 10990 10800 14300 7700 11000 10903.69 13.09 0 1323 11273 11136 11023 10886 10773 11080 10830 95 3300 500 8140 10 1 18900000 2047 18.83 1.98 12 0.21 575.00 5466.00 17100 20240418 -36.67 8980 20241115 20.60 11370 -4.75 20250327 9210 17.59 20250210 17050 -36.48 20240502 8980 20.60 20241115 0.59 Y 080160 500 94 억 2474321 N N 1515 N 00 N
7 20250422 110642 57 100.00 KOSDAQ 일반서비스 N N N N N 10900 -100 5 -0.91 310261695 28411 76.35 10990 10990 10870 14300 7700 11000 10920.48 13.09 0 4030 11273 11136 11023 10886 10773 11080 10830 95 3300 500 8140 10 1 18900000 2060 18.96 1.99 12 0.15 575.00 5466.00 17100 20240418 -36.26 8980 20241115 21.38 11370 -4.13 20250327 9210 18.35 20250210 17050 -36.07 20240502 8980 21.38 20241115 0.59 Y 080160 500 94 억 2474321 N N 1515 N 00 N
8 20250422 100642 57 100.00 KOSDAQ 일반서비스 N N N N N 10960 -40 5 -0.36 248043920 22712 61.04 10990 10990 10870 14300 7700 11000 10921.27 13.09 0 1895 11273 11136 11023 10886 10773 11080 10830 95 3300 500 8140 10 1 18900000 2071 19.06 2.01 12 0.12 575.00 5466.00 17100 20240418 -35.91 8980 20241115 22.05 11370 -3.61 20250327 9210 19.00 20250210 17050 -35.72 20240502 8980 22.05 20241115 0.59 Y 080160 500 94 억 2474321 N N 1515 N 00 N
9 20250422 090644 57 100.00 KOSDAQ 일반서비스 N N N N N 10970 -30 5 -0.27 14543020 1327 3.57 10990 10990 10940 14300 7700 11000 10959.32 13.09 0 460 11273 11136 11023 10886 10773 11080 10830 95 3300 500 8140 10 1 18900000 2073 19.08 2.01 12 0.01 575.00 5466.00 17100 20240418 -35.85 8980 20241115 22.16 11370 -3.52 20250327 9210 19.11 20250210 17050 -35.66 20240502 8980 22.16 20241115 0.59 Y 080160 500 94 억 2474321 N N 1515 N 00 N
10 20250421 160628 57 100.00 KOSDAQ 일반서비스 N N N N N 11000 -50 5 -0.45 410663235 37204 57.06 11160 11160 10910 14360 7740 11050 11038.15 13.09 0 -517 11296 11172 11066 10942 10836 11120 10890 95 3310 500 8170 10 1 18900000 2079 19.13 2.01 12 0.20 575.00 5466.00 17100 20240418 -35.67 8980 20241115 22.49 11370 -3.25 20250327 9210 19.44 20250210 17050 -35.48 20240502 8980 22.49 20241115 0.62 Y 080160 500 94 억 2474839 N N 1515 N 00 N
11 20250421 150640 57 100.00 KOSDAQ 일반서비스 N N N N N 11020 -30 5 -0.27 382367305 34632 53.12 11160 11160 10910 14360 7740 11050 11040.87 13.09 0 -1337 11296 11172 11066 10942 10836 11120 10890 95 3310 500 8170 10 1 18900000 2083 19.17 2.02 12 0.18 575.00 5466.00 17100 20240418 -35.56 8980 20241115 22.72 11370 -3.08 20250327 9210 19.65 20250210 17050 -35.37 20240502 8980 22.72 20241115 0.62 Y 080160 500 94 억 2474839 N N 10016 N 00 N
12 20250421 140640 57 100.00 KOSDAQ 일반서비스 N N N N N 11050 0 3 0.00 323019155 29240 44.85 11160 11160 10910 14360 7740 11050 11047.17 13.09 0 -433 11296 11172 11066 10942 10836 11120 10890 95 3310 500 8170 10 1 18900000 2088 19.22 2.02 12 0.15 575.00 5466.00 17100 20240418 -35.38 8980 20241115 23.05 11370 -2.81 20250327 9210 19.98 20250210 17050 -35.19 20240502 8980 23.05 20241115 0.62 Y 080160 500 94 억 2474839 N N 10016 N 00 N