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

Update 2025-04-03 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-03 18:02:04 +09:00
parent b017f63951
commit c62b0675c9
2981 changed files with 32100 additions and 2741 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
20250403,160606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5290,10,2,0.19,58975325,11229,89.52,5240,5290,5210,6860,3700,5280,5252.05,1.44,0,-138,5386,5332,5286,5232,5186,5310,5210,50,1580,500,3900,10,1,9835071,520,4.61,0.39,12,0.11,1147.00,13395.00,6400,20240712,-17.34,4825,20241209,9.64,5560,-4.86,20250228,5070,4.34,20250103,6400,-17.34,20240712,4825,9.64,20241209,1.00,Y,080010,500,50 억,,141801,N,N,0,N,00,N
20250403,150611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5260,-20,5,-0.38,52504195,10005,79.76,5240,5280,5210,6860,3700,5280,5247.80,1.44,0,-53,5386,5332,5286,5232,5186,5310,5210,50,1580,500,3900,10,1,9835071,517,4.59,0.39,12,0.10,1147.00,13395.00,6400,20240712,-17.81,4825,20241209,9.02,5560,-5.40,20250228,5070,3.75,20250103,6400,-17.81,20240712,4825,9.02,20241209,1.00,Y,080010,500,50 억,,141801,N,N,0,N,00,N
20250403,140611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5260,-20,5,-0.38,48874315,9315,74.26,5240,5280,5210,6860,3700,5280,5246.84,1.44,0,9,5386,5332,5286,5232,5186,5310,5210,50,1580,500,3900,10,1,9835071,517,4.59,0.39,12,0.09,1147.00,13395.00,6400,20240712,-17.81,4825,20241209,9.02,5560,-5.40,20250228,5070,3.75,20250103,6400,-17.81,20240712,4825,9.02,20241209,1.00,Y,080010,500,50 억,,141801,N,N,0,N,00,N
20250403,130610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5265,-15,5,-0.28,46770130,8915,71.07,5240,5280,5210,6860,3700,5280,5246.23,1.44,0,-20,5386,5332,5286,5232,5186,5310,5210,50,1580,500,3900,10,1,9835071,518,4.59,0.39,12,0.09,1147.00,13395.00,6400,20240712,-17.73,4825,20241209,9.12,5560,-5.31,20250228,5070,3.85,20250103,6400,-17.73,20240712,4825,9.12,20241209,1.00,Y,080010,500,50 억,,141801,N,N,0,N,00,N
20250403,120610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5270,-10,5,-0.19,45858470,8742,69.69,5240,5280,5210,6860,3700,5280,5245.76,1.44,0,-20,5386,5332,5286,5232,5186,5310,5210,50,1580,500,3900,10,1,9835071,518,4.59,0.39,12,0.09,1147.00,13395.00,6400,20240712,-17.66,4825,20241209,9.22,5560,-5.22,20250228,5070,3.94,20250103,6400,-17.66,20240712,4825,9.22,20241209,1.00,Y,080010,500,50 억,,141801,N,N,0,N,00,N
20250403,110611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5280,0,3,0.00,35849790,6843,54.55,5240,5280,5210,6860,3700,5280,5238.90,1.44,0,-20,5386,5332,5286,5232,5186,5310,5210,50,1580,500,3900,10,1,9835071,519,4.60,0.39,12,0.07,1147.00,13395.00,6400,20240712,-17.50,4825,20241209,9.43,5560,-5.04,20250228,5070,4.14,20250103,6400,-17.50,20240712,4825,9.43,20241209,1.00,Y,080010,500,50 억,,141801,N,N,0,N,00,N
20250403,100612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5240,-40,5,-0.76,32231090,6156,49.08,5240,5280,5210,6860,3700,5280,5235.72,1.44,0,-20,5386,5332,5286,5232,5186,5310,5210,50,1580,500,3900,10,1,9835071,515,4.57,0.39,12,0.06,1147.00,13395.00,6400,20240712,-18.12,4825,20241209,8.60,5560,-5.76,20250228,5070,3.35,20250103,6400,-18.12,20240712,4825,8.60,20241209,1.00,Y,080010,500,50 억,,141801,N,N,0,N,00,N
20250403,090613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5240,-40,5,-0.76,8719910,1664,13.27,5240,5250,5240,6860,3700,5280,5240.33,1.44,0,3,5386,5332,5286,5232,5186,5310,5210,50,1580,500,3900,10,1,9835071,515,4.57,0.39,12,0.02,1147.00,13395.00,6400,20240712,-18.12,4825,20241209,8.60,5560,-5.76,20250228,5070,3.35,20250103,6400,-18.12,20240712,4825,8.60,20241209,1.00,Y,080010,500,50 억,,141801,N,N,0,N,00,N
20250402,160559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5280,-60,5,-1.12,66228080,12536,135.94,5340,5340,5240,6940,3740,5340,5283.03,1.44,0,-215,5446,5392,5336,5282,5226,5420,5310,50,1600,500,3950,10,1,9835071,519,4.60,0.39,12,0.13,1147.00,13395.00,6400,20240712,-17.50,4825,20241209,9.43,5560,-5.04,20250228,5070,4.14,20250103,6400,-17.50,20240712,4825,9.43,20241209,1.00,Y,080010,500,50 억,,142016,N,N,0,N,00,N
20250402,150559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5280,-60,5,-1.12,60492230,11444,124.09,5340,5340,5240,6940,3740,5340,5285.93,1.44,0,-179,5446,5392,5336,5282,5226,5420,5310,50,1600,500,3950,10,1,9835071,519,4.60,0.39,12,0.12,1147.00,13395.00,6400,20240712,-17.50,4825,20241209,9.43,5560,-5.04,20250228,5070,4.14,20250103,6400,-17.50,20240712,4825,9.43,20241209,1.00,Y,080010,500,50 억,,142016,N,N,0,N,00,N
20250402,140600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5280,-60,5,-1.12,60481690,11442,124.07,5340,5340,5240,6940,3740,5340,5285.94,1.44,0,-179,5446,5392,5336,5282,5226,5420,5310,50,1600,500,3950,10,1,9835071,519,4.60,0.39,12,0.12,1147.00,13395.00,6400,20240712,-17.50,4825,20241209,9.43,5560,-5.04,20250228,5070,4.14,20250103,6400,-17.50,20240712,4825,9.43,20241209,1.00,Y,080010,500,50 억,,142016,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 20250403 160606 57 100.00 KOSDAQ 유통 N N N N N 5290 10 2 0.19 58975325 11229 89.52 5240 5290 5210 6860 3700 5280 5252.05 1.44 0 -138 5386 5332 5286 5232 5186 5310 5210 50 1580 500 3900 10 1 9835071 520 4.61 0.39 12 0.11 1147.00 13395.00 6400 20240712 -17.34 4825 20241209 9.64 5560 -4.86 20250228 5070 4.34 20250103 6400 -17.34 20240712 4825 9.64 20241209 1.00 Y 080010 500 50 억 141801 N N 0 N 00 N
3 20250403 150611 57 100.00 KOSDAQ 유통 N N N N N 5260 -20 5 -0.38 52504195 10005 79.76 5240 5280 5210 6860 3700 5280 5247.80 1.44 0 -53 5386 5332 5286 5232 5186 5310 5210 50 1580 500 3900 10 1 9835071 517 4.59 0.39 12 0.10 1147.00 13395.00 6400 20240712 -17.81 4825 20241209 9.02 5560 -5.40 20250228 5070 3.75 20250103 6400 -17.81 20240712 4825 9.02 20241209 1.00 Y 080010 500 50 억 141801 N N 0 N 00 N
4 20250403 140611 57 100.00 KOSDAQ 유통 N N N N N 5260 -20 5 -0.38 48874315 9315 74.26 5240 5280 5210 6860 3700 5280 5246.84 1.44 0 9 5386 5332 5286 5232 5186 5310 5210 50 1580 500 3900 10 1 9835071 517 4.59 0.39 12 0.09 1147.00 13395.00 6400 20240712 -17.81 4825 20241209 9.02 5560 -5.40 20250228 5070 3.75 20250103 6400 -17.81 20240712 4825 9.02 20241209 1.00 Y 080010 500 50 억 141801 N N 0 N 00 N
5 20250403 130610 57 100.00 KOSDAQ 유통 N N N N N 5265 -15 5 -0.28 46770130 8915 71.07 5240 5280 5210 6860 3700 5280 5246.23 1.44 0 -20 5386 5332 5286 5232 5186 5310 5210 50 1580 500 3900 10 1 9835071 518 4.59 0.39 12 0.09 1147.00 13395.00 6400 20240712 -17.73 4825 20241209 9.12 5560 -5.31 20250228 5070 3.85 20250103 6400 -17.73 20240712 4825 9.12 20241209 1.00 Y 080010 500 50 억 141801 N N 0 N 00 N
6 20250403 120610 57 100.00 KOSDAQ 유통 N N N N N 5270 -10 5 -0.19 45858470 8742 69.69 5240 5280 5210 6860 3700 5280 5245.76 1.44 0 -20 5386 5332 5286 5232 5186 5310 5210 50 1580 500 3900 10 1 9835071 518 4.59 0.39 12 0.09 1147.00 13395.00 6400 20240712 -17.66 4825 20241209 9.22 5560 -5.22 20250228 5070 3.94 20250103 6400 -17.66 20240712 4825 9.22 20241209 1.00 Y 080010 500 50 억 141801 N N 0 N 00 N
7 20250403 110611 57 100.00 KOSDAQ 유통 N N N N N 5280 0 3 0.00 35849790 6843 54.55 5240 5280 5210 6860 3700 5280 5238.90 1.44 0 -20 5386 5332 5286 5232 5186 5310 5210 50 1580 500 3900 10 1 9835071 519 4.60 0.39 12 0.07 1147.00 13395.00 6400 20240712 -17.50 4825 20241209 9.43 5560 -5.04 20250228 5070 4.14 20250103 6400 -17.50 20240712 4825 9.43 20241209 1.00 Y 080010 500 50 억 141801 N N 0 N 00 N
8 20250403 100612 57 100.00 KOSDAQ 유통 N N N N N 5240 -40 5 -0.76 32231090 6156 49.08 5240 5280 5210 6860 3700 5280 5235.72 1.44 0 -20 5386 5332 5286 5232 5186 5310 5210 50 1580 500 3900 10 1 9835071 515 4.57 0.39 12 0.06 1147.00 13395.00 6400 20240712 -18.12 4825 20241209 8.60 5560 -5.76 20250228 5070 3.35 20250103 6400 -18.12 20240712 4825 8.60 20241209 1.00 Y 080010 500 50 억 141801 N N 0 N 00 N
9 20250403 090613 57 100.00 KOSDAQ 유통 N N N N N 5240 -40 5 -0.76 8719910 1664 13.27 5240 5250 5240 6860 3700 5280 5240.33 1.44 0 3 5386 5332 5286 5232 5186 5310 5210 50 1580 500 3900 10 1 9835071 515 4.57 0.39 12 0.02 1147.00 13395.00 6400 20240712 -18.12 4825 20241209 8.60 5560 -5.76 20250228 5070 3.35 20250103 6400 -18.12 20240712 4825 8.60 20241209 1.00 Y 080010 500 50 억 141801 N N 0 N 00 N
10 20250402 160559 57 100.00 KOSDAQ 유통 N N N N N 5280 -60 5 -1.12 66228080 12536 135.94 5340 5340 5240 6940 3740 5340 5283.03 1.44 0 -215 5446 5392 5336 5282 5226 5420 5310 50 1600 500 3950 10 1 9835071 519 4.60 0.39 12 0.13 1147.00 13395.00 6400 20240712 -17.50 4825 20241209 9.43 5560 -5.04 20250228 5070 4.14 20250103 6400 -17.50 20240712 4825 9.43 20241209 1.00 Y 080010 500 50 억 142016 N N 0 N 00 N
11 20250402 150559 57 100.00 KOSDAQ 유통 N N N N N 5280 -60 5 -1.12 60492230 11444 124.09 5340 5340 5240 6940 3740 5340 5285.93 1.44 0 -179 5446 5392 5336 5282 5226 5420 5310 50 1600 500 3950 10 1 9835071 519 4.60 0.39 12 0.12 1147.00 13395.00 6400 20240712 -17.50 4825 20241209 9.43 5560 -5.04 20250228 5070 4.14 20250103 6400 -17.50 20240712 4825 9.43 20241209 1.00 Y 080010 500 50 억 142016 N N 0 N 00 N
12 20250402 140600 57 100.00 KOSDAQ 유통 N N N N N 5280 -60 5 -1.12 60481690 11442 124.07 5340 5340 5240 6940 3740 5340 5285.94 1.44 0 -179 5446 5392 5336 5282 5226 5420 5310 50 1600 500 3950 10 1 9835071 519 4.60 0.39 12 0.12 1147.00 13395.00 6400 20240712 -17.50 4825 20241209 9.43 5560 -5.04 20250228 5070 4.14 20250103 6400 -17.50 20240712 4825 9.43 20241209 1.00 Y 080010 500 50 억 142016 N N 0 N 00 N