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
083790/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
20250414,160636,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2025,-25,5,-1.22,176621117,86966,129.44,2050,2050,2010,2665,1435,2050,2030.94,4.25,0,253,2096,2072,2041,2017,1986,2085,2030,384,615,500,1430,5,1,76894182,1557,-3.61,1.89,12,0.11,-561.00,1072.00,3880,20240408,-47.81,1900,20250410,6.58,2625,-22.86,20250226,1900,6.58,20250410,3295,-38.54,20240423,1900,6.58,20250410,0.01,Y,083790,500,384 억,,3264327,N,N,7713,N,00,N
20250414,150641,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2030,-20,5,-0.98,161886672,79696,118.62,2050,2050,2010,2665,1435,2050,2031.30,4.25,0,5281,2096,2072,2041,2017,1986,2085,2030,384,615,500,1430,5,1,76894182,1561,-3.62,1.89,12,0.10,-561.00,1072.00,3880,20240408,-47.68,1900,20250410,6.84,2625,-22.67,20250226,1900,6.84,20250410,3295,-38.39,20240423,1900,6.84,20250410,0.01,Y,083790,500,384 억,,3264327,N,N,11744,N,00,N
20250414,140639,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2030,-20,5,-0.98,121447027,59813,89.03,2050,2050,2010,2665,1435,2050,2030.45,4.25,0,12211,2096,2072,2041,2017,1986,2085,2030,384,615,500,1430,5,1,76894182,1561,-3.62,1.89,12,0.08,-561.00,1072.00,3880,20240408,-47.68,1900,20250410,6.84,2625,-22.67,20250226,1900,6.84,20250410,3295,-38.39,20240423,1900,6.84,20250410,0.01,Y,083790,500,384 억,,3264327,N,N,11744,N,00,N
20250414,130639,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2040,-10,5,-0.49,46138207,22617,33.66,2050,2050,2030,2665,1435,2050,2039.98,4.25,0,-1627,2096,2072,2041,2017,1986,2085,2030,384,615,500,1430,5,1,76894182,1569,-3.64,1.90,12,0.03,-561.00,1072.00,3880,20240408,-47.42,1900,20250410,7.37,2625,-22.29,20250226,1900,7.37,20250410,3295,-38.09,20240423,1900,7.37,20250410,0.01,Y,083790,500,384 억,,3264327,N,N,11744,N,00,N
20250414,120641,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2040,-10,5,-0.49,30163932,14782,22.00,2050,2050,2030,2665,1435,2050,2040.59,4.25,0,-2239,2096,2072,2041,2017,1986,2085,2030,384,615,500,1430,5,1,76894182,1569,-3.64,1.90,12,0.02,-561.00,1072.00,3880,20240408,-47.42,1900,20250410,7.37,2625,-22.29,20250226,1900,7.37,20250410,3295,-38.09,20240423,1900,7.37,20250410,0.01,Y,083790,500,384 억,,3264327,N,N,11744,N,00,N
20250414,110637,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2035,-15,5,-0.73,26776725,13118,19.52,2050,2050,2030,2665,1435,2050,2041.22,4.25,0,-2329,2096,2072,2041,2017,1986,2085,2030,384,615,500,1430,5,1,76894182,1565,-3.63,1.90,12,0.02,-561.00,1072.00,3880,20240408,-47.55,1900,20250410,7.11,2625,-22.48,20250226,1900,7.11,20250410,3295,-38.24,20240423,1900,7.11,20250410,0.01,Y,083790,500,384 억,,3264327,N,N,11744,N,00,N
20250414,100640,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2035,-15,5,-0.73,9591580,4706,7.00,2050,2050,2030,2665,1435,2050,2038.16,4.25,0,-358,2096,2072,2041,2017,1986,2085,2030,384,615,500,1430,5,1,76894182,1565,-3.63,1.90,12,0.01,-561.00,1072.00,3880,20240408,-47.55,1900,20250410,7.11,2625,-22.48,20250226,1900,7.11,20250410,3295,-38.24,20240423,1900,7.11,20250410,0.01,Y,083790,500,384 억,,3264327,N,N,11744,N,00,N
20250414,090640,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2050,0,3,0.00,2049970,1003,1.49,2050,2050,2035,2665,1435,2050,2043.84,4.25,0,-490,2096,2072,2041,2017,1986,2085,2030,384,615,500,1430,5,1,76894182,1576,-3.65,1.91,12,0.00,-561.00,1072.00,3880,20240408,-47.16,1900,20250410,7.89,2625,-21.90,20250226,1900,7.89,20250410,3295,-37.78,20240423,1900,7.89,20250410,0.01,Y,083790,500,384 억,,3264327,N,N,11744,N,00,N
20250411,160632,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2050,0,3,0.00,136673152,66891,45.62,2045,2065,2010,2665,1435,2050,2043.22,4.24,0,3982,2283,2166,2033,1916,1783,2225,1975,384,615,500,1430,5,1,76894182,1576,-3.65,1.91,12,0.09,-561.00,1072.00,3880,20240408,-47.16,1900,20250410,7.89,2625,-21.90,20250226,1900,7.89,20250410,3445,-40.49,20240411,1900,7.89,20250410,0.01,Y,083790,500,384 억,,3259569,N,N,11744,N,00,N
20250411,150638,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2040,-10,5,-0.49,101429867,49681,33.88,2045,2065,2015,2665,1435,2050,2041.62,4.24,0,7388,2283,2166,2033,1916,1783,2225,1975,384,615,500,1430,5,1,76894182,1569,-3.64,1.90,12,0.06,-561.00,1072.00,3880,20240408,-47.42,1900,20250410,7.37,2625,-22.29,20250226,1900,7.37,20250410,3445,-40.78,20240411,1900,7.37,20250410,0.01,Y,083790,500,384 억,,3259569,N,N,1301,N,00,N
20250411,140637,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2035,-15,5,-0.73,58453902,28639,19.53,2045,2065,2015,2665,1435,2050,2041.06,4.24,0,130,2283,2166,2033,1916,1783,2225,1975,384,615,500,1430,5,1,76894182,1565,-3.63,1.90,12,0.04,-561.00,1072.00,3880,20240408,-47.55,1900,20250410,7.11,2625,-22.48,20250226,1900,7.11,20250410,3445,-40.93,20240411,1900,7.11,20250410,0.01,Y,083790,500,384 억,,3259569,N,N,1301,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 160636 57 100.00 KOSDAQ 일반서비스 N N N N N 2025 -25 5 -1.22 176621117 86966 129.44 2050 2050 2010 2665 1435 2050 2030.94 4.25 0 253 2096 2072 2041 2017 1986 2085 2030 384 615 500 1430 5 1 76894182 1557 -3.61 1.89 12 0.11 -561.00 1072.00 3880 20240408 -47.81 1900 20250410 6.58 2625 -22.86 20250226 1900 6.58 20250410 3295 -38.54 20240423 1900 6.58 20250410 0.01 Y 083790 500 384 억 3264327 N N 7713 N 00 N
3 20250414 150641 57 100.00 KOSDAQ 일반서비스 N N N N N 2030 -20 5 -0.98 161886672 79696 118.62 2050 2050 2010 2665 1435 2050 2031.30 4.25 0 5281 2096 2072 2041 2017 1986 2085 2030 384 615 500 1430 5 1 76894182 1561 -3.62 1.89 12 0.10 -561.00 1072.00 3880 20240408 -47.68 1900 20250410 6.84 2625 -22.67 20250226 1900 6.84 20250410 3295 -38.39 20240423 1900 6.84 20250410 0.01 Y 083790 500 384 억 3264327 N N 11744 N 00 N
4 20250414 140639 57 100.00 KOSDAQ 일반서비스 N N N N N 2030 -20 5 -0.98 121447027 59813 89.03 2050 2050 2010 2665 1435 2050 2030.45 4.25 0 12211 2096 2072 2041 2017 1986 2085 2030 384 615 500 1430 5 1 76894182 1561 -3.62 1.89 12 0.08 -561.00 1072.00 3880 20240408 -47.68 1900 20250410 6.84 2625 -22.67 20250226 1900 6.84 20250410 3295 -38.39 20240423 1900 6.84 20250410 0.01 Y 083790 500 384 억 3264327 N N 11744 N 00 N
5 20250414 130639 57 100.00 KOSDAQ 일반서비스 N N N N N 2040 -10 5 -0.49 46138207 22617 33.66 2050 2050 2030 2665 1435 2050 2039.98 4.25 0 -1627 2096 2072 2041 2017 1986 2085 2030 384 615 500 1430 5 1 76894182 1569 -3.64 1.90 12 0.03 -561.00 1072.00 3880 20240408 -47.42 1900 20250410 7.37 2625 -22.29 20250226 1900 7.37 20250410 3295 -38.09 20240423 1900 7.37 20250410 0.01 Y 083790 500 384 억 3264327 N N 11744 N 00 N
6 20250414 120641 57 100.00 KOSDAQ 일반서비스 N N N N N 2040 -10 5 -0.49 30163932 14782 22.00 2050 2050 2030 2665 1435 2050 2040.59 4.25 0 -2239 2096 2072 2041 2017 1986 2085 2030 384 615 500 1430 5 1 76894182 1569 -3.64 1.90 12 0.02 -561.00 1072.00 3880 20240408 -47.42 1900 20250410 7.37 2625 -22.29 20250226 1900 7.37 20250410 3295 -38.09 20240423 1900 7.37 20250410 0.01 Y 083790 500 384 억 3264327 N N 11744 N 00 N
7 20250414 110637 57 100.00 KOSDAQ 일반서비스 N N N N N 2035 -15 5 -0.73 26776725 13118 19.52 2050 2050 2030 2665 1435 2050 2041.22 4.25 0 -2329 2096 2072 2041 2017 1986 2085 2030 384 615 500 1430 5 1 76894182 1565 -3.63 1.90 12 0.02 -561.00 1072.00 3880 20240408 -47.55 1900 20250410 7.11 2625 -22.48 20250226 1900 7.11 20250410 3295 -38.24 20240423 1900 7.11 20250410 0.01 Y 083790 500 384 억 3264327 N N 11744 N 00 N
8 20250414 100640 57 100.00 KOSDAQ 일반서비스 N N N N N 2035 -15 5 -0.73 9591580 4706 7.00 2050 2050 2030 2665 1435 2050 2038.16 4.25 0 -358 2096 2072 2041 2017 1986 2085 2030 384 615 500 1430 5 1 76894182 1565 -3.63 1.90 12 0.01 -561.00 1072.00 3880 20240408 -47.55 1900 20250410 7.11 2625 -22.48 20250226 1900 7.11 20250410 3295 -38.24 20240423 1900 7.11 20250410 0.01 Y 083790 500 384 억 3264327 N N 11744 N 00 N
9 20250414 090640 57 100.00 KOSDAQ 일반서비스 N N N N N 2050 0 3 0.00 2049970 1003 1.49 2050 2050 2035 2665 1435 2050 2043.84 4.25 0 -490 2096 2072 2041 2017 1986 2085 2030 384 615 500 1430 5 1 76894182 1576 -3.65 1.91 12 0.00 -561.00 1072.00 3880 20240408 -47.16 1900 20250410 7.89 2625 -21.90 20250226 1900 7.89 20250410 3295 -37.78 20240423 1900 7.89 20250410 0.01 Y 083790 500 384 억 3264327 N N 11744 N 00 N
10 20250411 160632 57 100.00 KOSDAQ 일반서비스 N N N N N 2050 0 3 0.00 136673152 66891 45.62 2045 2065 2010 2665 1435 2050 2043.22 4.24 0 3982 2283 2166 2033 1916 1783 2225 1975 384 615 500 1430 5 1 76894182 1576 -3.65 1.91 12 0.09 -561.00 1072.00 3880 20240408 -47.16 1900 20250410 7.89 2625 -21.90 20250226 1900 7.89 20250410 3445 -40.49 20240411 1900 7.89 20250410 0.01 Y 083790 500 384 억 3259569 N N 11744 N 00 N
11 20250411 150638 57 100.00 KOSDAQ 일반서비스 N N N N N 2040 -10 5 -0.49 101429867 49681 33.88 2045 2065 2015 2665 1435 2050 2041.62 4.24 0 7388 2283 2166 2033 1916 1783 2225 1975 384 615 500 1430 5 1 76894182 1569 -3.64 1.90 12 0.06 -561.00 1072.00 3880 20240408 -47.42 1900 20250410 7.37 2625 -22.29 20250226 1900 7.37 20250410 3445 -40.78 20240411 1900 7.37 20250410 0.01 Y 083790 500 384 억 3259569 N N 1301 N 00 N
12 20250411 140637 57 100.00 KOSDAQ 일반서비스 N N N N N 2035 -15 5 -0.73 58453902 28639 19.53 2045 2065 2015 2665 1435 2050 2041.06 4.24 0 130 2283 2166 2033 1916 1783 2225 1975 384 615 500 1430 5 1 76894182 1565 -3.63 1.90 12 0.04 -561.00 1072.00 3880 20240408 -47.55 1900 20250410 7.11 2625 -22.48 20250226 1900 7.11 20250410 3445 -40.93 20240411 1900 7.11 20250410 0.01 Y 083790 500 384 억 3259569 N N 1301 N 00 N