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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
065170/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
20250407,160535,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1021,1,2,0.10,309545814,310224,92.31,1011,1037,968,1326,714,1020,997.81,6.30,0,15221,1102,1060,1033,991,964,1047,978,133,306,500,610,1,1,26683025,272,-4.77,1.12,12,1.16,-214.00,909.00,2890,20250305,-64.67,576,20241210,77.26,2890,-64.67,20250305,602,69.60,20250203,3985,-74.38,20250221,176,480.11,20241210,0.00,Y,065170,500,133 억,,1681931,N,N,12753,N,01,N
20250407,150539,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1037,17,2,1.67,296157051,297115,88.41,1011,1037,968,1326,714,1020,996.78,6.30,0,17522,1102,1060,1033,991,964,1047,978,133,306,500,610,1,1,26683025,277,-4.85,1.14,12,1.11,-214.00,909.00,2890,20250305,-64.12,576,20241210,80.03,2890,-64.12,20250305,602,72.26,20250203,3985,-73.98,20250221,176,489.20,20241210,0.00,Y,065170,500,133 억,,1681931,N,N,20204,N,01,N
20250407,140537,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1022,2,2,0.20,242273766,244519,72.76,1011,1024,968,1326,714,1020,990.82,6.30,0,22679,1102,1060,1033,991,964,1047,978,133,306,500,610,1,1,26683025,273,-4.78,1.12,12,0.92,-214.00,909.00,2890,20250305,-64.64,576,20241210,77.43,2890,-64.64,20250305,602,69.77,20250203,3985,-74.35,20250221,176,480.68,20241210,0.00,Y,065170,500,133 억,,1681931,N,N,20204,N,01,N
20250407,130535,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1018,-2,5,-0.20,224641620,227196,67.60,1011,1024,968,1326,714,1020,988.76,6.30,0,18281,1102,1060,1033,991,964,1047,978,133,306,500,610,1,1,26683025,272,-4.76,1.12,12,0.85,-214.00,909.00,2890,20250305,-64.78,576,20241210,76.74,2890,-64.78,20250305,602,69.10,20250203,3985,-74.45,20250221,176,478.41,20241210,0.00,Y,065170,500,133 억,,1681931,N,N,20204,N,01,N
20250407,120535,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,993,-27,5,-2.65,163838633,166980,49.69,1011,1012,968,1326,714,1020,981.19,6.30,0,28761,1102,1060,1033,991,964,1047,978,133,306,500,610,1,1,26683025,265,-4.64,1.09,12,0.63,-214.00,909.00,2890,20250305,-65.64,576,20241210,72.40,2890,-65.64,20250305,602,64.95,20250203,3985,-75.08,20250221,176,464.20,20241210,0.00,Y,065170,500,133 억,,1681931,N,N,20204,N,01,N
20250407,110536,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,988,-32,5,-3.14,158693558,161783,48.14,1011,1012,968,1326,714,1020,980.90,6.30,0,28310,1102,1060,1033,991,964,1047,978,133,306,500,610,1,1,26683025,264,-4.62,1.09,12,0.61,-214.00,909.00,2890,20250305,-65.81,576,20241210,71.53,2890,-65.81,20250305,602,64.12,20250203,3985,-75.21,20250221,176,461.36,20241210,0.00,Y,065170,500,133 억,,1681931,N,N,20204,N,01,N
20250407,100536,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,985,-35,5,-3.43,126220734,128843,38.34,1011,1012,968,1326,714,1020,979.65,6.30,0,15324,1102,1060,1033,991,964,1047,978,133,306,500,610,1,1,26683025,263,-4.60,1.08,12,0.48,-214.00,909.00,2890,20250305,-65.92,576,20241210,71.01,2890,-65.92,20250305,602,63.62,20250203,3985,-75.28,20250221,176,459.66,20241210,0.00,Y,065170,500,133 억,,1681931,N,N,20204,N,01,N
20250407,090537,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,994,-26,5,-2.55,9403376,9400,2.80,1011,1012,990,1326,714,1020,1000.36,6.30,0,-2266,1102,1060,1033,991,964,1047,978,133,306,500,610,1,1,26683025,265,-4.64,1.09,12,0.04,-214.00,909.00,2890,20250305,-65.61,576,20241210,72.57,2890,-65.61,20250305,602,65.12,20250203,3985,-75.06,20250221,176,464.77,20241210,0.00,Y,065170,500,133 억,,1681931,N,N,20204,N,01,N
20250404,160534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1020,-28,5,-2.67,346251026,335016,80.75,1035,1075,1006,1362,734,1048,1033.53,6.01,0,72198,1155,1101,1041,987,927,1071,957,133,314,500,620,1,1,26683025,272,-4.77,1.12,12,1.26,-214.00,909.00,2890,20250305,-64.71,576,20241210,77.08,2890,-64.71,20250305,602,69.44,20250203,3985,-74.40,20250221,176,479.55,20241210,0.00,Y,065170,500,133 억,,1604760,N,N,20204,N,00,N
20250404,150539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1022,-26,5,-2.48,343007999,331849,79.99,1035,1075,1006,1362,734,1048,1033.63,6.01,0,71567,1155,1101,1041,987,927,1071,957,133,314,500,620,1,1,26683025,273,-4.78,1.12,12,1.24,-214.00,909.00,2890,20250305,-64.64,576,20241210,77.43,2890,-64.64,20250305,602,69.77,20250203,3985,-74.35,20250221,176,480.68,20241210,0.00,Y,065170,500,133 억,,1604760,N,N,16813,N,00,N
20250404,140541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1012,-36,5,-3.44,271542988,261169,62.95,1035,1075,1009,1362,734,1048,1039.72,6.01,0,44994,1155,1101,1041,987,927,1071,957,133,314,500,620,1,1,26683025,270,-4.73,1.11,12,0.98,-214.00,909.00,2890,20250305,-64.98,576,20241210,75.69,2890,-64.98,20250305,602,68.11,20250203,3985,-74.60,20250221,176,475.00,20241210,0.00,Y,065170,500,133 억,,1604760,N,N,16813,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 20250407 160535 54 100.00 KOSDAQ 유통 N N N N N 1021 1 2 0.10 309545814 310224 92.31 1011 1037 968 1326 714 1020 997.81 6.30 0 15221 1102 1060 1033 991 964 1047 978 133 306 500 610 1 1 26683025 272 -4.77 1.12 12 1.16 -214.00 909.00 2890 20250305 -64.67 576 20241210 77.26 2890 -64.67 20250305 602 69.60 20250203 3985 -74.38 20250221 176 480.11 20241210 0.00 Y 065170 500 133 억 1681931 N N 12753 N 01 N
3 20250407 150539 54 100.00 KOSDAQ 유통 N N N N N 1037 17 2 1.67 296157051 297115 88.41 1011 1037 968 1326 714 1020 996.78 6.30 0 17522 1102 1060 1033 991 964 1047 978 133 306 500 610 1 1 26683025 277 -4.85 1.14 12 1.11 -214.00 909.00 2890 20250305 -64.12 576 20241210 80.03 2890 -64.12 20250305 602 72.26 20250203 3985 -73.98 20250221 176 489.20 20241210 0.00 Y 065170 500 133 억 1681931 N N 20204 N 01 N
4 20250407 140537 54 100.00 KOSDAQ 유통 N N N N N 1022 2 2 0.20 242273766 244519 72.76 1011 1024 968 1326 714 1020 990.82 6.30 0 22679 1102 1060 1033 991 964 1047 978 133 306 500 610 1 1 26683025 273 -4.78 1.12 12 0.92 -214.00 909.00 2890 20250305 -64.64 576 20241210 77.43 2890 -64.64 20250305 602 69.77 20250203 3985 -74.35 20250221 176 480.68 20241210 0.00 Y 065170 500 133 억 1681931 N N 20204 N 01 N
5 20250407 130535 54 100.00 KOSDAQ 유통 N N N N N 1018 -2 5 -0.20 224641620 227196 67.60 1011 1024 968 1326 714 1020 988.76 6.30 0 18281 1102 1060 1033 991 964 1047 978 133 306 500 610 1 1 26683025 272 -4.76 1.12 12 0.85 -214.00 909.00 2890 20250305 -64.78 576 20241210 76.74 2890 -64.78 20250305 602 69.10 20250203 3985 -74.45 20250221 176 478.41 20241210 0.00 Y 065170 500 133 억 1681931 N N 20204 N 01 N
6 20250407 120535 54 100.00 KOSDAQ 유통 N N N N N 993 -27 5 -2.65 163838633 166980 49.69 1011 1012 968 1326 714 1020 981.19 6.30 0 28761 1102 1060 1033 991 964 1047 978 133 306 500 610 1 1 26683025 265 -4.64 1.09 12 0.63 -214.00 909.00 2890 20250305 -65.64 576 20241210 72.40 2890 -65.64 20250305 602 64.95 20250203 3985 -75.08 20250221 176 464.20 20241210 0.00 Y 065170 500 133 억 1681931 N N 20204 N 01 N
7 20250407 110536 54 100.00 KOSDAQ 유통 N N N N N 988 -32 5 -3.14 158693558 161783 48.14 1011 1012 968 1326 714 1020 980.90 6.30 0 28310 1102 1060 1033 991 964 1047 978 133 306 500 610 1 1 26683025 264 -4.62 1.09 12 0.61 -214.00 909.00 2890 20250305 -65.81 576 20241210 71.53 2890 -65.81 20250305 602 64.12 20250203 3985 -75.21 20250221 176 461.36 20241210 0.00 Y 065170 500 133 억 1681931 N N 20204 N 01 N
8 20250407 100536 54 100.00 KOSDAQ 유통 N N N N N 985 -35 5 -3.43 126220734 128843 38.34 1011 1012 968 1326 714 1020 979.65 6.30 0 15324 1102 1060 1033 991 964 1047 978 133 306 500 610 1 1 26683025 263 -4.60 1.08 12 0.48 -214.00 909.00 2890 20250305 -65.92 576 20241210 71.01 2890 -65.92 20250305 602 63.62 20250203 3985 -75.28 20250221 176 459.66 20241210 0.00 Y 065170 500 133 억 1681931 N N 20204 N 01 N
9 20250407 090537 54 100.00 KOSDAQ 유통 N N N N N 994 -26 5 -2.55 9403376 9400 2.80 1011 1012 990 1326 714 1020 1000.36 6.30 0 -2266 1102 1060 1033 991 964 1047 978 133 306 500 610 1 1 26683025 265 -4.64 1.09 12 0.04 -214.00 909.00 2890 20250305 -65.61 576 20241210 72.57 2890 -65.61 20250305 602 65.12 20250203 3985 -75.06 20250221 176 464.77 20241210 0.00 Y 065170 500 133 억 1681931 N N 20204 N 01 N
10 20250404 160534 57 100.00 KOSDAQ 유통 N N N N N 1020 -28 5 -2.67 346251026 335016 80.75 1035 1075 1006 1362 734 1048 1033.53 6.01 0 72198 1155 1101 1041 987 927 1071 957 133 314 500 620 1 1 26683025 272 -4.77 1.12 12 1.26 -214.00 909.00 2890 20250305 -64.71 576 20241210 77.08 2890 -64.71 20250305 602 69.44 20250203 3985 -74.40 20250221 176 479.55 20241210 0.00 Y 065170 500 133 억 1604760 N N 20204 N 00 N
11 20250404 150539 57 100.00 KOSDAQ 유통 N N N N N 1022 -26 5 -2.48 343007999 331849 79.99 1035 1075 1006 1362 734 1048 1033.63 6.01 0 71567 1155 1101 1041 987 927 1071 957 133 314 500 620 1 1 26683025 273 -4.78 1.12 12 1.24 -214.00 909.00 2890 20250305 -64.64 576 20241210 77.43 2890 -64.64 20250305 602 69.77 20250203 3985 -74.35 20250221 176 480.68 20241210 0.00 Y 065170 500 133 억 1604760 N N 16813 N 00 N
12 20250404 140541 57 100.00 KOSDAQ 유통 N N N N N 1012 -36 5 -3.44 271542988 261169 62.95 1035 1075 1009 1362 734 1048 1039.72 6.01 0 44994 1155 1101 1041 987 927 1071 957 133 314 500 620 1 1 26683025 270 -4.73 1.11 12 0.98 -214.00 909.00 2890 20250305 -64.98 576 20241210 75.69 2890 -64.98 20250305 602 68.11 20250203 3985 -74.60 20250221 176 475.00 20241210 0.00 Y 065170 500 133 억 1604760 N N 16813 N 00 N