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
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
20250414,160628,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10630,160,2,1.53,501862090,47375,103.17,10520,10680,10480,13610,7330,10470,10593.40,12.85,0,6572,10720,10595,10395,10270,10070,10657,10332,95,3140,500,7740,10,1,18900000,2009,18.49,1.94,12,0.25,575.00,5466.00,17100,20240418,-37.84,8980,20241115,18.37,11370,-6.51,20250327,9210,15.42,20250210,17100,-37.84,20240418,8980,18.37,20241115,0.67,Y,080160,500,94 억,,2429221,N,N,77,N,00,N
20250414,150633,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10640,170,2,1.62,471614550,44529,96.97,10520,10680,10480,13610,7330,10470,10591.18,12.85,0,5643,10720,10595,10395,10270,10070,10657,10332,95,3140,500,7740,10,1,18900000,2011,18.50,1.95,12,0.24,575.00,5466.00,17100,20240418,-37.78,8980,20241115,18.49,11370,-6.42,20250327,9210,15.53,20250210,17100,-37.78,20240418,8980,18.49,20241115,0.67,Y,080160,500,94 억,,2429221,N,N,3230,N,00,N
20250414,140632,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10580,110,2,1.05,414656190,39162,85.28,10520,10680,10480,13610,7330,10470,10588.23,12.85,0,1741,10720,10595,10395,10270,10070,10657,10332,95,3140,500,7740,10,1,18900000,2000,18.40,1.94,12,0.21,575.00,5466.00,17100,20240418,-38.13,8980,20241115,17.82,11370,-6.95,20250327,9210,14.88,20250210,17100,-38.13,20240418,8980,17.82,20241115,0.67,Y,080160,500,94 억,,2429221,N,N,3230,N,00,N
20250414,130631,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10570,100,2,0.96,402933840,38054,82.87,10520,10680,10480,13610,7330,10470,10588.48,12.85,0,1111,10720,10595,10395,10270,10070,10657,10332,95,3140,500,7740,10,1,18900000,1998,18.38,1.93,12,0.20,575.00,5466.00,17100,20240418,-38.19,8980,20241115,17.71,11370,-7.04,20250327,9210,14.77,20250210,17100,-38.19,20240418,8980,17.71,20241115,0.67,Y,080160,500,94 억,,2429221,N,N,3230,N,00,N
20250414,120633,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10590,120,2,1.15,346390310,32717,71.25,10520,10680,10480,13610,7330,10470,10587.47,12.85,0,-270,10720,10595,10395,10270,10070,10657,10332,95,3140,500,7740,10,1,18900000,2002,18.42,1.94,12,0.17,575.00,5466.00,17100,20240418,-38.07,8980,20241115,17.93,11370,-6.86,20250327,9210,14.98,20250210,17100,-38.07,20240418,8980,17.93,20241115,0.67,Y,080160,500,94 억,,2429221,N,N,3230,N,00,N
20250414,110629,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10600,130,2,1.24,293818500,27748,60.43,10520,10680,10480,13610,7330,10470,10588.82,12.85,0,-1027,10720,10595,10395,10270,10070,10657,10332,95,3140,500,7740,10,1,18900000,2003,18.43,1.94,12,0.15,575.00,5466.00,17100,20240418,-38.01,8980,20241115,18.04,11370,-6.77,20250327,9210,15.09,20250210,17100,-38.01,20240418,8980,18.04,20241115,0.67,Y,080160,500,94 억,,2429221,N,N,3230,N,00,N
20250414,100632,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10580,110,2,1.05,215306520,20358,44.33,10520,10680,10480,13610,7330,10470,10576.02,12.85,0,-3993,10720,10595,10395,10270,10070,10657,10332,95,3140,500,7740,10,1,18900000,2000,18.40,1.94,12,0.11,575.00,5466.00,17100,20240418,-38.13,8980,20241115,17.82,11370,-6.95,20250327,9210,14.88,20250210,17100,-38.13,20240418,8980,17.82,20241115,0.67,Y,080160,500,94 억,,2429221,N,N,3230,N,00,N
20250414,090633,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10510,40,2,0.38,34212090,3251,7.08,10520,10580,10480,13610,7330,10470,10523.56,12.85,0,-1671,10720,10595,10395,10270,10070,10657,10332,95,3140,500,7740,10,1,18900000,1986,18.28,1.92,12,0.02,575.00,5466.00,17100,20240418,-38.54,8980,20241115,17.04,11370,-7.56,20250327,9210,14.12,20250210,17100,-38.54,20240418,8980,17.04,20241115,0.67,Y,080160,500,94 억,,2429221,N,N,3230,N,00,N
20250411,160625,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10470,190,2,1.85,476136865,45870,62.48,10200,10520,10195,13360,7200,10280,10380.07,12.62,0,11194,10586,10432,10256,10102,9926,10510,10180,95,3080,500,7600,10,1,18900000,1979,18.21,1.92,12,0.24,575.00,5466.00,17100,20240418,-38.77,8980,20241115,16.59,11370,-7.92,20250327,9210,13.68,20250210,17100,-38.77,20240418,8980,16.59,20241115,0.70,Y,080160,500,94 억,,2386006,N,N,3230,N,00,N
20250411,150630,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10510,230,2,2.24,433513075,41805,56.95,10200,10510,10195,13360,7200,10280,10369.89,12.62,0,9733,10586,10432,10256,10102,9926,10510,10180,95,3080,500,7600,10,1,18900000,1986,18.28,1.92,12,0.22,575.00,5466.00,17100,20240418,-38.54,8980,20241115,17.04,11370,-7.56,20250327,9210,14.12,20250210,17100,-38.54,20240418,8980,17.04,20241115,0.70,Y,080160,500,94 억,,2386006,N,N,3485,N,00,N
20250411,140629,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10490,210,2,2.04,383827475,37070,50.50,10200,10500,10195,13360,7200,10280,10354.13,12.62,0,7139,10586,10432,10256,10102,9926,10510,10180,95,3080,500,7600,10,1,18900000,1983,18.24,1.92,12,0.20,575.00,5466.00,17100,20240418,-38.65,8980,20241115,16.82,11370,-7.74,20250327,9210,13.90,20250210,17100,-38.65,20240418,8980,16.82,20241115,0.70,Y,080160,500,94 억,,2386006,N,N,3485,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 일반서비스 N N N N N 10630 160 2 1.53 501862090 47375 103.17 10520 10680 10480 13610 7330 10470 10593.40 12.85 0 6572 10720 10595 10395 10270 10070 10657 10332 95 3140 500 7740 10 1 18900000 2009 18.49 1.94 12 0.25 575.00 5466.00 17100 20240418 -37.84 8980 20241115 18.37 11370 -6.51 20250327 9210 15.42 20250210 17100 -37.84 20240418 8980 18.37 20241115 0.67 Y 080160 500 94 억 2429221 N N 77 N 00 N
3 20250414 150633 57 100.00 KOSDAQ 일반서비스 N N N N N 10640 170 2 1.62 471614550 44529 96.97 10520 10680 10480 13610 7330 10470 10591.18 12.85 0 5643 10720 10595 10395 10270 10070 10657 10332 95 3140 500 7740 10 1 18900000 2011 18.50 1.95 12 0.24 575.00 5466.00 17100 20240418 -37.78 8980 20241115 18.49 11370 -6.42 20250327 9210 15.53 20250210 17100 -37.78 20240418 8980 18.49 20241115 0.67 Y 080160 500 94 억 2429221 N N 3230 N 00 N
4 20250414 140632 57 100.00 KOSDAQ 일반서비스 N N N N N 10580 110 2 1.05 414656190 39162 85.28 10520 10680 10480 13610 7330 10470 10588.23 12.85 0 1741 10720 10595 10395 10270 10070 10657 10332 95 3140 500 7740 10 1 18900000 2000 18.40 1.94 12 0.21 575.00 5466.00 17100 20240418 -38.13 8980 20241115 17.82 11370 -6.95 20250327 9210 14.88 20250210 17100 -38.13 20240418 8980 17.82 20241115 0.67 Y 080160 500 94 억 2429221 N N 3230 N 00 N
5 20250414 130631 57 100.00 KOSDAQ 일반서비스 N N N N N 10570 100 2 0.96 402933840 38054 82.87 10520 10680 10480 13610 7330 10470 10588.48 12.85 0 1111 10720 10595 10395 10270 10070 10657 10332 95 3140 500 7740 10 1 18900000 1998 18.38 1.93 12 0.20 575.00 5466.00 17100 20240418 -38.19 8980 20241115 17.71 11370 -7.04 20250327 9210 14.77 20250210 17100 -38.19 20240418 8980 17.71 20241115 0.67 Y 080160 500 94 억 2429221 N N 3230 N 00 N
6 20250414 120633 57 100.00 KOSDAQ 일반서비스 N N N N N 10590 120 2 1.15 346390310 32717 71.25 10520 10680 10480 13610 7330 10470 10587.47 12.85 0 -270 10720 10595 10395 10270 10070 10657 10332 95 3140 500 7740 10 1 18900000 2002 18.42 1.94 12 0.17 575.00 5466.00 17100 20240418 -38.07 8980 20241115 17.93 11370 -6.86 20250327 9210 14.98 20250210 17100 -38.07 20240418 8980 17.93 20241115 0.67 Y 080160 500 94 억 2429221 N N 3230 N 00 N
7 20250414 110629 57 100.00 KOSDAQ 일반서비스 N N N N N 10600 130 2 1.24 293818500 27748 60.43 10520 10680 10480 13610 7330 10470 10588.82 12.85 0 -1027 10720 10595 10395 10270 10070 10657 10332 95 3140 500 7740 10 1 18900000 2003 18.43 1.94 12 0.15 575.00 5466.00 17100 20240418 -38.01 8980 20241115 18.04 11370 -6.77 20250327 9210 15.09 20250210 17100 -38.01 20240418 8980 18.04 20241115 0.67 Y 080160 500 94 억 2429221 N N 3230 N 00 N
8 20250414 100632 57 100.00 KOSDAQ 일반서비스 N N N N N 10580 110 2 1.05 215306520 20358 44.33 10520 10680 10480 13610 7330 10470 10576.02 12.85 0 -3993 10720 10595 10395 10270 10070 10657 10332 95 3140 500 7740 10 1 18900000 2000 18.40 1.94 12 0.11 575.00 5466.00 17100 20240418 -38.13 8980 20241115 17.82 11370 -6.95 20250327 9210 14.88 20250210 17100 -38.13 20240418 8980 17.82 20241115 0.67 Y 080160 500 94 억 2429221 N N 3230 N 00 N
9 20250414 090633 57 100.00 KOSDAQ 일반서비스 N N N N N 10510 40 2 0.38 34212090 3251 7.08 10520 10580 10480 13610 7330 10470 10523.56 12.85 0 -1671 10720 10595 10395 10270 10070 10657 10332 95 3140 500 7740 10 1 18900000 1986 18.28 1.92 12 0.02 575.00 5466.00 17100 20240418 -38.54 8980 20241115 17.04 11370 -7.56 20250327 9210 14.12 20250210 17100 -38.54 20240418 8980 17.04 20241115 0.67 Y 080160 500 94 억 2429221 N N 3230 N 00 N
10 20250411 160625 57 100.00 KOSDAQ 일반서비스 N N N N N 10470 190 2 1.85 476136865 45870 62.48 10200 10520 10195 13360 7200 10280 10380.07 12.62 0 11194 10586 10432 10256 10102 9926 10510 10180 95 3080 500 7600 10 1 18900000 1979 18.21 1.92 12 0.24 575.00 5466.00 17100 20240418 -38.77 8980 20241115 16.59 11370 -7.92 20250327 9210 13.68 20250210 17100 -38.77 20240418 8980 16.59 20241115 0.70 Y 080160 500 94 억 2386006 N N 3230 N 00 N
11 20250411 150630 57 100.00 KOSDAQ 일반서비스 N N N N N 10510 230 2 2.24 433513075 41805 56.95 10200 10510 10195 13360 7200 10280 10369.89 12.62 0 9733 10586 10432 10256 10102 9926 10510 10180 95 3080 500 7600 10 1 18900000 1986 18.28 1.92 12 0.22 575.00 5466.00 17100 20240418 -38.54 8980 20241115 17.04 11370 -7.56 20250327 9210 14.12 20250210 17100 -38.54 20240418 8980 17.04 20241115 0.70 Y 080160 500 94 억 2386006 N N 3485 N 00 N
12 20250411 140629 57 100.00 KOSDAQ 일반서비스 N N N N N 10490 210 2 2.04 383827475 37070 50.50 10200 10500 10195 13360 7200 10280 10354.13 12.62 0 7139 10586 10432 10256 10102 9926 10510 10180 95 3080 500 7600 10 1 18900000 1983 18.24 1.92 12 0.20 575.00 5466.00 17100 20240418 -38.65 8980 20241115 16.82 11370 -7.74 20250327 9210 13.90 20250210 17100 -38.65 20240418 8980 16.82 20241115 0.70 Y 080160 500 94 억 2386006 N N 3485 N 00 N