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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
080010/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
20250414,160628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5190,-40,5,-0.76,99849310,19364,78.24,5230,5240,5120,6790,3670,5230,5156.44,1.59,0,374,5303,5266,5223,5186,5143,5245,5165,50,1560,500,3870,10,1,9835071,510,4.52,0.39,12,0.20,1147.00,13395.00,6400,20240712,-18.91,4825,20241209,7.56,5560,-6.65,20250228,5070,2.37,20250103,6400,-18.91,20240712,4825,7.56,20241209,0.95,Y,080010,500,50 억,,156134,N,N,113,N,00,N
20250414,150633,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5170,-60,5,-1.15,99527750,19302,77.99,5230,5240,5120,6790,3670,5230,5156.34,1.59,0,380,5303,5266,5223,5186,5143,5245,5165,50,1560,500,3870,10,1,9835071,508,4.51,0.39,12,0.20,1147.00,13395.00,6400,20240712,-19.22,4825,20241209,7.15,5560,-7.01,20250228,5070,1.97,20250103,6400,-19.22,20240712,4825,7.15,20241209,0.95,Y,080010,500,50 억,,156134,N,N,113,N,00,N
20250414,140631,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5200,-30,5,-0.57,92478830,17944,72.50,5230,5240,5120,6790,3670,5230,5153.75,1.59,0,363,5303,5266,5223,5186,5143,5245,5165,50,1560,500,3870,10,1,9835071,511,4.53,0.39,12,0.18,1147.00,13395.00,6400,20240712,-18.75,4825,20241209,7.77,5560,-6.47,20250228,5070,2.56,20250103,6400,-18.75,20240712,4825,7.77,20241209,0.95,Y,080010,500,50 억,,156134,N,N,113,N,00,N
20250414,130631,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5180,-50,5,-0.96,90371600,17538,70.86,5230,5240,5120,6790,3670,5230,5152.90,1.59,0,646,5303,5266,5223,5186,5143,5245,5165,50,1560,500,3870,10,1,9835071,509,4.52,0.39,12,0.18,1147.00,13395.00,6400,20240712,-19.06,4825,20241209,7.36,5560,-6.83,20250228,5070,2.17,20250103,6400,-19.06,20240712,4825,7.36,20241209,0.95,Y,080010,500,50 억,,156134,N,N,113,N,00,N
20250414,120633,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5180,-50,5,-0.96,69640050,13521,54.63,5230,5240,5120,6790,3670,5230,5150.51,1.59,0,1221,5303,5266,5223,5186,5143,5245,5165,50,1560,500,3870,10,1,9835071,509,4.52,0.39,12,0.14,1147.00,13395.00,6400,20240712,-19.06,4825,20241209,7.36,5560,-6.83,20250228,5070,2.17,20250103,6400,-19.06,20240712,4825,7.36,20241209,0.95,Y,080010,500,50 억,,156134,N,N,113,N,00,N
20250414,110629,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5180,-50,5,-0.96,66739060,12960,52.36,5230,5240,5120,6790,3670,5230,5149.62,1.59,0,1216,5303,5266,5223,5186,5143,5245,5165,50,1560,500,3870,10,1,9835071,509,4.52,0.39,12,0.13,1147.00,13395.00,6400,20240712,-19.06,4825,20241209,7.36,5560,-6.83,20250228,5070,2.17,20250103,6400,-19.06,20240712,4825,7.36,20241209,0.95,Y,080010,500,50 억,,156134,N,N,113,N,00,N
20250414,100631,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5140,-90,5,-1.72,57537770,11174,45.15,5230,5240,5120,6790,3670,5230,5149.25,1.59,0,2610,5303,5266,5223,5186,5143,5245,5165,50,1560,500,3870,10,1,9835071,506,4.48,0.38,12,0.11,1147.00,13395.00,6400,20240712,-19.69,4825,20241209,6.53,5560,-7.55,20250228,5070,1.38,20250103,6400,-19.69,20240712,4825,6.53,20241209,0.95,Y,080010,500,50 억,,156134,N,N,113,N,00,N
20250414,090632,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5230,0,3,0.00,1129680,216,0.87,5230,5230,5230,6790,3670,5230,5230.00,1.59,0,0,5303,5266,5223,5186,5143,5245,5165,50,1560,500,3870,10,1,9835071,514,4.56,0.39,12,0.00,1147.00,13395.00,6400,20240712,-18.28,4825,20241209,8.39,5560,-5.94,20250228,5070,3.16,20250103,6400,-18.28,20240712,4825,8.39,20241209,0.95,Y,080010,500,50 억,,156134,N,N,113,N,00,N
20250411,160624,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5230,-40,5,-0.76,128653085,24750,316.66,5260,5260,5180,6850,3690,5270,5198.10,1.58,0,381,5330,5300,5270,5240,5210,5285,5225,50,1580,500,3890,10,1,9835071,514,4.56,0.39,12,0.25,1147.00,13395.00,6400,20240712,-18.28,4825,20241209,8.39,5560,-5.94,20250228,5070,3.16,20250103,6400,-18.28,20240712,4825,8.39,20241209,0.95,Y,080010,500,50 억,,155747,N,N,113,N,00,N
20250411,150630,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5200,-70,5,-1.33,126800530,24395,312.12,5260,5260,5180,6850,3690,5270,5197.81,1.58,0,430,5330,5300,5270,5240,5210,5285,5225,50,1580,500,3890,10,1,9835071,511,4.53,0.39,12,0.25,1147.00,13395.00,6400,20240712,-18.75,4825,20241209,7.77,5560,-6.47,20250228,5070,2.56,20250103,6400,-18.75,20240712,4825,7.77,20241209,0.95,Y,080010,500,50 억,,155747,N,N,0,N,00,N
20250411,140629,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5200,-70,5,-1.33,97498530,18761,240.03,5260,5260,5180,6850,3690,5270,5196.87,1.58,0,224,5330,5300,5270,5240,5210,5285,5225,50,1580,500,3890,10,1,9835071,511,4.53,0.39,12,0.19,1147.00,13395.00,6400,20240712,-18.75,4825,20241209,7.77,5560,-6.47,20250228,5070,2.56,20250103,6400,-18.75,20240712,4825,7.77,20241209,0.95,Y,080010,500,50 억,,155747,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 20250414 160628 57 100.00 KOSDAQ 유통 N N N N N 5190 -40 5 -0.76 99849310 19364 78.24 5230 5240 5120 6790 3670 5230 5156.44 1.59 0 374 5303 5266 5223 5186 5143 5245 5165 50 1560 500 3870 10 1 9835071 510 4.52 0.39 12 0.20 1147.00 13395.00 6400 20240712 -18.91 4825 20241209 7.56 5560 -6.65 20250228 5070 2.37 20250103 6400 -18.91 20240712 4825 7.56 20241209 0.95 Y 080010 500 50 억 156134 N N 113 N 00 N
3 20250414 150633 57 100.00 KOSDAQ 유통 N N N N N 5170 -60 5 -1.15 99527750 19302 77.99 5230 5240 5120 6790 3670 5230 5156.34 1.59 0 380 5303 5266 5223 5186 5143 5245 5165 50 1560 500 3870 10 1 9835071 508 4.51 0.39 12 0.20 1147.00 13395.00 6400 20240712 -19.22 4825 20241209 7.15 5560 -7.01 20250228 5070 1.97 20250103 6400 -19.22 20240712 4825 7.15 20241209 0.95 Y 080010 500 50 억 156134 N N 113 N 00 N
4 20250414 140631 57 100.00 KOSDAQ 유통 N N N N N 5200 -30 5 -0.57 92478830 17944 72.50 5230 5240 5120 6790 3670 5230 5153.75 1.59 0 363 5303 5266 5223 5186 5143 5245 5165 50 1560 500 3870 10 1 9835071 511 4.53 0.39 12 0.18 1147.00 13395.00 6400 20240712 -18.75 4825 20241209 7.77 5560 -6.47 20250228 5070 2.56 20250103 6400 -18.75 20240712 4825 7.77 20241209 0.95 Y 080010 500 50 억 156134 N N 113 N 00 N
5 20250414 130631 57 100.00 KOSDAQ 유통 N N N N N 5180 -50 5 -0.96 90371600 17538 70.86 5230 5240 5120 6790 3670 5230 5152.90 1.59 0 646 5303 5266 5223 5186 5143 5245 5165 50 1560 500 3870 10 1 9835071 509 4.52 0.39 12 0.18 1147.00 13395.00 6400 20240712 -19.06 4825 20241209 7.36 5560 -6.83 20250228 5070 2.17 20250103 6400 -19.06 20240712 4825 7.36 20241209 0.95 Y 080010 500 50 억 156134 N N 113 N 00 N
6 20250414 120633 57 100.00 KOSDAQ 유통 N N N N N 5180 -50 5 -0.96 69640050 13521 54.63 5230 5240 5120 6790 3670 5230 5150.51 1.59 0 1221 5303 5266 5223 5186 5143 5245 5165 50 1560 500 3870 10 1 9835071 509 4.52 0.39 12 0.14 1147.00 13395.00 6400 20240712 -19.06 4825 20241209 7.36 5560 -6.83 20250228 5070 2.17 20250103 6400 -19.06 20240712 4825 7.36 20241209 0.95 Y 080010 500 50 억 156134 N N 113 N 00 N
7 20250414 110629 57 100.00 KOSDAQ 유통 N N N N N 5180 -50 5 -0.96 66739060 12960 52.36 5230 5240 5120 6790 3670 5230 5149.62 1.59 0 1216 5303 5266 5223 5186 5143 5245 5165 50 1560 500 3870 10 1 9835071 509 4.52 0.39 12 0.13 1147.00 13395.00 6400 20240712 -19.06 4825 20241209 7.36 5560 -6.83 20250228 5070 2.17 20250103 6400 -19.06 20240712 4825 7.36 20241209 0.95 Y 080010 500 50 억 156134 N N 113 N 00 N
8 20250414 100631 57 100.00 KOSDAQ 유통 N N N N N 5140 -90 5 -1.72 57537770 11174 45.15 5230 5240 5120 6790 3670 5230 5149.25 1.59 0 2610 5303 5266 5223 5186 5143 5245 5165 50 1560 500 3870 10 1 9835071 506 4.48 0.38 12 0.11 1147.00 13395.00 6400 20240712 -19.69 4825 20241209 6.53 5560 -7.55 20250228 5070 1.38 20250103 6400 -19.69 20240712 4825 6.53 20241209 0.95 Y 080010 500 50 억 156134 N N 113 N 00 N
9 20250414 090632 57 100.00 KOSDAQ 유통 N N N N N 5230 0 3 0.00 1129680 216 0.87 5230 5230 5230 6790 3670 5230 5230.00 1.59 0 0 5303 5266 5223 5186 5143 5245 5165 50 1560 500 3870 10 1 9835071 514 4.56 0.39 12 0.00 1147.00 13395.00 6400 20240712 -18.28 4825 20241209 8.39 5560 -5.94 20250228 5070 3.16 20250103 6400 -18.28 20240712 4825 8.39 20241209 0.95 Y 080010 500 50 억 156134 N N 113 N 00 N
10 20250411 160624 57 100.00 KOSDAQ 유통 N N N N N 5230 -40 5 -0.76 128653085 24750 316.66 5260 5260 5180 6850 3690 5270 5198.10 1.58 0 381 5330 5300 5270 5240 5210 5285 5225 50 1580 500 3890 10 1 9835071 514 4.56 0.39 12 0.25 1147.00 13395.00 6400 20240712 -18.28 4825 20241209 8.39 5560 -5.94 20250228 5070 3.16 20250103 6400 -18.28 20240712 4825 8.39 20241209 0.95 Y 080010 500 50 억 155747 N N 113 N 00 N
11 20250411 150630 57 100.00 KOSDAQ 유통 N N N N N 5200 -70 5 -1.33 126800530 24395 312.12 5260 5260 5180 6850 3690 5270 5197.81 1.58 0 430 5330 5300 5270 5240 5210 5285 5225 50 1580 500 3890 10 1 9835071 511 4.53 0.39 12 0.25 1147.00 13395.00 6400 20240712 -18.75 4825 20241209 7.77 5560 -6.47 20250228 5070 2.56 20250103 6400 -18.75 20240712 4825 7.77 20241209 0.95 Y 080010 500 50 억 155747 N N 0 N 00 N
12 20250411 140629 57 100.00 KOSDAQ 유통 N N N N N 5200 -70 5 -1.33 97498530 18761 240.03 5260 5260 5180 6850 3690 5270 5196.87 1.58 0 224 5330 5300 5270 5240 5210 5285 5225 50 1580 500 3890 10 1 9835071 511 4.53 0.39 12 0.19 1147.00 13395.00 6400 20240712 -18.75 4825 20241209 7.77 5560 -6.47 20250228 5070 2.56 20250103 6400 -18.75 20240712 4825 7.77 20241209 0.95 Y 080010 500 50 억 155747 N N 0 N 00 N