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
083640/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
20250414,160635,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,292,0,3,0.00,207285767,714749,19.43,290,299,281,379,205,292,290.01,1.17,0,112845,332,311,292,271,252,322,282,389,87,500,190,1,1,77720351,227,-7.89,0.27,12,0.92,-37.00,1074.00,546,20240403,-46.52,227,20250310,28.63,406,-28.08,20250110,227,28.63,20250310,496,-41.13,20240510,227,28.63,20250310,0.09,Y,083640,500,388 억,,911778,N,N,21951,N,00,N
20250414,150640,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,290,-2,5,-0.68,199592859,688211,18.71,290,299,281,379,205,292,290.02,1.17,0,112568,332,311,292,271,252,322,282,389,87,500,190,1,1,77720351,225,-7.84,0.27,12,0.89,-37.00,1074.00,546,20240403,-46.89,227,20250310,27.75,406,-28.57,20250110,227,27.75,20250310,496,-41.53,20240510,227,27.75,20250310,0.09,Y,083640,500,388 억,,911778,N,N,20669,N,00,N
20250414,140639,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,297,5,2,1.71,145480358,501535,13.64,290,299,281,379,205,292,290.07,1.17,0,37753,332,311,292,271,252,322,282,389,87,500,190,1,1,77720351,231,-8.03,0.28,12,0.65,-37.00,1074.00,546,20240403,-45.60,227,20250310,30.84,406,-26.85,20250110,227,30.84,20250310,496,-40.12,20240510,227,30.84,20250310,0.09,Y,083640,500,388 억,,911778,N,N,20669,N,00,N
20250414,130638,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,295,3,2,1.03,139219456,480362,13.06,290,299,281,379,205,292,289.82,1.17,0,35370,332,311,292,271,252,322,282,389,87,500,190,1,1,77720351,229,-7.97,0.27,12,0.62,-37.00,1074.00,546,20240403,-45.97,227,20250310,29.96,406,-27.34,20250110,227,29.96,20250310,496,-40.52,20240510,227,29.96,20250310,0.09,Y,083640,500,388 억,,911778,N,N,20669,N,00,N
20250414,120640,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,293,1,2,0.34,117110119,405659,11.03,290,297,281,379,205,292,288.69,1.17,0,56109,332,311,292,271,252,322,282,389,87,500,190,1,1,77720351,228,-7.92,0.27,12,0.52,-37.00,1074.00,546,20240403,-46.34,227,20250310,29.07,406,-27.83,20250110,227,29.07,20250310,496,-40.93,20240510,227,29.07,20250310,0.09,Y,083640,500,388 억,,911778,N,N,20669,N,00,N
20250414,110636,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,292,0,3,0.00,97301825,338353,9.20,290,295,281,379,205,292,287.57,1.17,0,52143,332,311,292,271,252,322,282,389,87,500,190,1,1,77720351,227,-7.89,0.27,12,0.44,-37.00,1074.00,546,20240403,-46.52,227,20250310,28.63,406,-28.08,20250110,227,28.63,20250310,496,-41.13,20240510,227,28.63,20250310,0.09,Y,083640,500,388 억,,911778,N,N,20669,N,00,N
20250414,100639,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,285,-7,5,-2.40,68061879,237559,6.46,290,292,281,379,205,292,286.51,1.17,0,26549,332,311,292,271,252,322,282,389,87,500,190,1,1,77720351,222,-7.70,0.27,12,0.31,-37.00,1074.00,546,20240403,-47.80,227,20250310,25.55,406,-29.80,20250110,227,25.55,20250310,496,-42.54,20240510,227,25.55,20250310,0.09,Y,083640,500,388 억,,911778,N,N,20669,N,00,N
20250414,090639,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,286,-6,5,-2.05,24863377,86372,2.35,290,292,285,379,205,292,287.86,1.17,0,16375,332,311,292,271,252,322,282,389,87,500,190,1,1,77720351,222,-7.73,0.27,12,0.11,-37.00,1074.00,546,20240403,-47.62,227,20250310,25.99,406,-29.56,20250110,227,25.99,20250310,496,-42.34,20240510,227,25.99,20250310,0.09,Y,083640,500,388 억,,911778,N,N,20669,N,00,N
20250411,160632,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,292,20,2,7.35,1085433406,3665681,1048.75,274,313,273,353,191,272,296.11,1.34,0,-133725,282,277,273,268,264,275,266,389,81,500,180,1,1,77720351,227,-7.89,0.27,12,4.72,-37.00,1074.00,546,20240403,-46.52,227,20250310,28.63,406,-28.08,20250110,227,28.63,20250310,496,-41.13,20240411,227,28.63,20250310,0.09,Y,083640,500,388 억,,1043853,N,N,20669,N,00,N
20250411,150637,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,290,18,2,6.62,1071919750,3619351,1035.50,274,313,273,353,191,272,296.16,1.34,0,-134577,282,277,273,268,264,275,266,389,81,500,180,1,1,77720351,225,-7.84,0.27,12,4.66,-37.00,1074.00,546,20240403,-46.89,227,20250310,27.75,406,-28.57,20250110,227,27.75,20250310,496,-41.53,20240411,227,27.75,20250310,0.09,Y,083640,500,388 억,,1043853,N,N,0,N,00,N
20250411,140636,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,290,18,2,6.62,1050389192,3545274,1014.30,274,313,273,353,191,272,296.28,1.34,0,-159261,282,277,273,268,264,275,266,389,81,500,180,1,1,77720351,225,-7.84,0.27,12,4.56,-37.00,1074.00,546,20240403,-46.89,227,20250310,27.75,406,-28.57,20250110,227,27.75,20250310,496,-41.53,20240411,227,27.75,20250310,0.09,Y,083640,500,388 억,,1043853,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 160635 57 100.00 KOSDAQ 유통 N N N N N 292 0 3 0.00 207285767 714749 19.43 290 299 281 379 205 292 290.01 1.17 0 112845 332 311 292 271 252 322 282 389 87 500 190 1 1 77720351 227 -7.89 0.27 12 0.92 -37.00 1074.00 546 20240403 -46.52 227 20250310 28.63 406 -28.08 20250110 227 28.63 20250310 496 -41.13 20240510 227 28.63 20250310 0.09 Y 083640 500 388 억 911778 N N 21951 N 00 N
3 20250414 150640 57 100.00 KOSDAQ 유통 N N N N N 290 -2 5 -0.68 199592859 688211 18.71 290 299 281 379 205 292 290.02 1.17 0 112568 332 311 292 271 252 322 282 389 87 500 190 1 1 77720351 225 -7.84 0.27 12 0.89 -37.00 1074.00 546 20240403 -46.89 227 20250310 27.75 406 -28.57 20250110 227 27.75 20250310 496 -41.53 20240510 227 27.75 20250310 0.09 Y 083640 500 388 억 911778 N N 20669 N 00 N
4 20250414 140639 57 100.00 KOSDAQ 유통 N N N N N 297 5 2 1.71 145480358 501535 13.64 290 299 281 379 205 292 290.07 1.17 0 37753 332 311 292 271 252 322 282 389 87 500 190 1 1 77720351 231 -8.03 0.28 12 0.65 -37.00 1074.00 546 20240403 -45.60 227 20250310 30.84 406 -26.85 20250110 227 30.84 20250310 496 -40.12 20240510 227 30.84 20250310 0.09 Y 083640 500 388 억 911778 N N 20669 N 00 N
5 20250414 130638 57 100.00 KOSDAQ 유통 N N N N N 295 3 2 1.03 139219456 480362 13.06 290 299 281 379 205 292 289.82 1.17 0 35370 332 311 292 271 252 322 282 389 87 500 190 1 1 77720351 229 -7.97 0.27 12 0.62 -37.00 1074.00 546 20240403 -45.97 227 20250310 29.96 406 -27.34 20250110 227 29.96 20250310 496 -40.52 20240510 227 29.96 20250310 0.09 Y 083640 500 388 억 911778 N N 20669 N 00 N
6 20250414 120640 57 100.00 KOSDAQ 유통 N N N N N 293 1 2 0.34 117110119 405659 11.03 290 297 281 379 205 292 288.69 1.17 0 56109 332 311 292 271 252 322 282 389 87 500 190 1 1 77720351 228 -7.92 0.27 12 0.52 -37.00 1074.00 546 20240403 -46.34 227 20250310 29.07 406 -27.83 20250110 227 29.07 20250310 496 -40.93 20240510 227 29.07 20250310 0.09 Y 083640 500 388 억 911778 N N 20669 N 00 N
7 20250414 110636 57 100.00 KOSDAQ 유통 N N N N N 292 0 3 0.00 97301825 338353 9.20 290 295 281 379 205 292 287.57 1.17 0 52143 332 311 292 271 252 322 282 389 87 500 190 1 1 77720351 227 -7.89 0.27 12 0.44 -37.00 1074.00 546 20240403 -46.52 227 20250310 28.63 406 -28.08 20250110 227 28.63 20250310 496 -41.13 20240510 227 28.63 20250310 0.09 Y 083640 500 388 억 911778 N N 20669 N 00 N
8 20250414 100639 57 100.00 KOSDAQ 유통 N N N N N 285 -7 5 -2.40 68061879 237559 6.46 290 292 281 379 205 292 286.51 1.17 0 26549 332 311 292 271 252 322 282 389 87 500 190 1 1 77720351 222 -7.70 0.27 12 0.31 -37.00 1074.00 546 20240403 -47.80 227 20250310 25.55 406 -29.80 20250110 227 25.55 20250310 496 -42.54 20240510 227 25.55 20250310 0.09 Y 083640 500 388 억 911778 N N 20669 N 00 N
9 20250414 090639 57 100.00 KOSDAQ 유통 N N N N N 286 -6 5 -2.05 24863377 86372 2.35 290 292 285 379 205 292 287.86 1.17 0 16375 332 311 292 271 252 322 282 389 87 500 190 1 1 77720351 222 -7.73 0.27 12 0.11 -37.00 1074.00 546 20240403 -47.62 227 20250310 25.99 406 -29.56 20250110 227 25.99 20250310 496 -42.34 20240510 227 25.99 20250310 0.09 Y 083640 500 388 억 911778 N N 20669 N 00 N
10 20250411 160632 57 100.00 KOSDAQ 유통 N N N N N 292 20 2 7.35 1085433406 3665681 1048.75 274 313 273 353 191 272 296.11 1.34 0 -133725 282 277 273 268 264 275 266 389 81 500 180 1 1 77720351 227 -7.89 0.27 12 4.72 -37.00 1074.00 546 20240403 -46.52 227 20250310 28.63 406 -28.08 20250110 227 28.63 20250310 496 -41.13 20240411 227 28.63 20250310 0.09 Y 083640 500 388 억 1043853 N N 20669 N 00 N
11 20250411 150637 57 100.00 KOSDAQ 유통 N N N N N 290 18 2 6.62 1071919750 3619351 1035.50 274 313 273 353 191 272 296.16 1.34 0 -134577 282 277 273 268 264 275 266 389 81 500 180 1 1 77720351 225 -7.84 0.27 12 4.66 -37.00 1074.00 546 20240403 -46.89 227 20250310 27.75 406 -28.57 20250110 227 27.75 20250310 496 -41.53 20240411 227 27.75 20250310 0.09 Y 083640 500 388 억 1043853 N N 0 N 00 N
12 20250411 140636 57 100.00 KOSDAQ 유통 N N N N N 290 18 2 6.62 1050389192 3545274 1014.30 274 313 273 353 191 272 296.28 1.34 0 -159261 282 277 273 268 264 275 266 389 81 500 180 1 1 77720351 225 -7.84 0.27 12 4.56 -37.00 1074.00 546 20240403 -46.89 227 20250310 27.75 406 -28.57 20250110 227 27.75 20250310 496 -41.53 20240411 227 27.75 20250310 0.09 Y 083640 500 388 억 1043853 N N 0 N 00 N