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
168330/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
20250407,160812,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1521,-35,5,-2.25,51843188,34190,51.09,1556,1556,1494,2020,1090,1556,1516.29,1.28,0,-1371,1603,1579,1540,1516,1477,1591,1528,159,464,500,1080,1,1,31754900,483,-12.47,1.46,12,0.11,-122.00,1042.00,2845,20240417,-46.54,1262,20241114,20.52,1825,-16.66,20250402,1278,19.01,20250307,2845,-46.54,20240417,1262,20.52,20241114,0.00,Y,168330,500,158 억,,406223,N,N,40,N,00,N
20250407,150817,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1523,-33,5,-2.12,50286099,33164,49.55,1556,1556,1494,2020,1090,1556,1516.25,1.28,0,-1326,1603,1579,1540,1516,1477,1591,1528,159,464,500,1080,1,1,31754900,484,-12.48,1.46,12,0.10,-122.00,1042.00,2845,20240417,-46.47,1262,20241114,20.68,1825,-16.55,20250402,1278,19.17,20250307,2845,-46.47,20240417,1262,20.68,20241114,0.00,Y,168330,500,158 억,,406223,N,N,40,N,00,N
20250407,140814,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1504,-52,5,-3.34,46535355,30689,45.85,1556,1556,1494,2020,1090,1556,1516.31,1.28,0,-234,1603,1579,1540,1516,1477,1591,1528,159,464,500,1080,1,1,31754900,478,-12.33,1.44,12,0.10,-122.00,1042.00,2845,20240417,-47.14,1262,20241114,19.18,1825,-17.59,20250402,1278,17.68,20250307,2845,-47.14,20240417,1262,19.18,20241114,0.00,Y,168330,500,158 억,,406223,N,N,40,N,00,N
20250407,130813,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1507,-49,5,-3.15,42022043,27689,41.37,1556,1556,1494,2020,1090,1556,1517.60,1.28,0,-857,1603,1579,1540,1516,1477,1591,1528,159,464,500,1080,1,1,31754900,479,-12.35,1.45,12,0.09,-122.00,1042.00,2845,20240417,-47.03,1262,20241114,19.41,1825,-17.42,20250402,1278,17.92,20250307,2845,-47.03,20240417,1262,19.41,20241114,0.00,Y,168330,500,158 억,,406223,N,N,40,N,00,N
20250407,120812,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1505,-51,5,-3.28,41394481,27272,40.75,1556,1556,1494,2020,1090,1556,1517.79,1.28,0,-857,1603,1579,1540,1516,1477,1591,1528,159,464,500,1080,1,1,31754900,478,-12.34,1.44,12,0.09,-122.00,1042.00,2845,20240417,-47.10,1262,20241114,19.26,1825,-17.53,20250402,1278,17.76,20250307,2845,-47.10,20240417,1262,19.26,20241114,0.00,Y,168330,500,158 억,,406223,N,N,40,N,00,N
20250407,110814,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1506,-50,5,-3.21,38327749,25234,37.70,1556,1556,1494,2020,1090,1556,1518.84,1.28,0,-911,1603,1579,1540,1516,1477,1591,1528,159,464,500,1080,1,1,31754900,478,-12.34,1.45,12,0.08,-122.00,1042.00,2845,20240417,-47.07,1262,20241114,19.33,1825,-17.48,20250402,1278,17.84,20250307,2845,-47.07,20240417,1262,19.33,20241114,0.00,Y,168330,500,158 억,,406223,N,N,40,N,00,N
20250407,100814,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1501,-55,5,-3.53,36567330,24064,35.96,1556,1556,1494,2020,1090,1556,1519.54,1.28,0,-911,1603,1579,1540,1516,1477,1591,1528,159,464,500,1080,1,1,31754900,477,-12.30,1.44,12,0.08,-122.00,1042.00,2845,20240417,-47.24,1262,20241114,18.94,1825,-17.75,20250402,1278,17.45,20250307,2845,-47.24,20240417,1262,18.94,20241114,0.00,Y,168330,500,158 억,,406223,N,N,40,N,00,N
20250407,090815,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1535,-21,5,-1.35,9995650,6432,9.61,1556,1556,1535,2020,1090,1556,1554.04,1.28,0,-495,1603,1579,1540,1516,1477,1591,1528,159,464,500,1080,1,1,31754900,487,-12.58,1.47,12,0.02,-122.00,1042.00,2845,20240417,-46.05,1262,20241114,21.63,1825,-15.89,20250402,1278,20.11,20250307,2845,-46.05,20240417,1262,21.63,20241114,0.00,Y,168330,500,158 억,,406223,N,N,40,N,00,N
20250404,160811,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1556,0,3,0.00,102548372,66918,61.16,1543,1564,1501,2020,1090,1556,1532.44,1.27,0,2517,1656,1606,1568,1518,1480,1587,1499,159,464,500,1080,1,1,31754900,494,-12.75,1.49,12,0.21,-122.00,1042.00,2845,20240417,-45.31,1262,20241114,23.30,1825,-14.74,20250402,1278,21.75,20250307,2845,-45.31,20240417,1262,23.30,20241114,0.00,Y,168330,500,158 억,,403706,N,N,40,N,00,N
20250404,150819,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1546,-10,5,-0.64,95324310,62261,56.90,1543,1564,1501,2020,1090,1556,1531.04,1.27,0,2518,1656,1606,1568,1518,1480,1587,1499,159,464,500,1080,1,1,31754900,491,-12.67,1.48,12,0.20,-122.00,1042.00,2845,20240417,-45.66,1262,20241114,22.50,1825,-15.29,20250402,1278,20.97,20250307,2845,-45.66,20240417,1262,22.50,20241114,0.00,Y,168330,500,158 억,,403706,N,N,0,N,00,N
20250404,140821,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1548,-8,5,-0.51,87939770,57492,52.54,1543,1564,1501,2020,1090,1556,1529.60,1.27,0,2963,1656,1606,1568,1518,1480,1587,1499,159,464,500,1080,1,1,31754900,492,-12.69,1.49,12,0.18,-122.00,1042.00,2845,20240417,-45.59,1262,20241114,22.66,1825,-15.18,20250402,1278,21.13,20250307,2845,-45.59,20240417,1262,22.66,20241114,0.00,Y,168330,500,158 억,,403706,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 20250407 160812 57 100.00 KOSDAQ 일반서비스 N N N N N 1521 -35 5 -2.25 51843188 34190 51.09 1556 1556 1494 2020 1090 1556 1516.29 1.28 0 -1371 1603 1579 1540 1516 1477 1591 1528 159 464 500 1080 1 1 31754900 483 -12.47 1.46 12 0.11 -122.00 1042.00 2845 20240417 -46.54 1262 20241114 20.52 1825 -16.66 20250402 1278 19.01 20250307 2845 -46.54 20240417 1262 20.52 20241114 0.00 Y 168330 500 158 억 406223 N N 40 N 00 N
3 20250407 150817 57 100.00 KOSDAQ 일반서비스 N N N N N 1523 -33 5 -2.12 50286099 33164 49.55 1556 1556 1494 2020 1090 1556 1516.25 1.28 0 -1326 1603 1579 1540 1516 1477 1591 1528 159 464 500 1080 1 1 31754900 484 -12.48 1.46 12 0.10 -122.00 1042.00 2845 20240417 -46.47 1262 20241114 20.68 1825 -16.55 20250402 1278 19.17 20250307 2845 -46.47 20240417 1262 20.68 20241114 0.00 Y 168330 500 158 억 406223 N N 40 N 00 N
4 20250407 140814 57 100.00 KOSDAQ 일반서비스 N N N N N 1504 -52 5 -3.34 46535355 30689 45.85 1556 1556 1494 2020 1090 1556 1516.31 1.28 0 -234 1603 1579 1540 1516 1477 1591 1528 159 464 500 1080 1 1 31754900 478 -12.33 1.44 12 0.10 -122.00 1042.00 2845 20240417 -47.14 1262 20241114 19.18 1825 -17.59 20250402 1278 17.68 20250307 2845 -47.14 20240417 1262 19.18 20241114 0.00 Y 168330 500 158 억 406223 N N 40 N 00 N
5 20250407 130813 57 100.00 KOSDAQ 일반서비스 N N N N N 1507 -49 5 -3.15 42022043 27689 41.37 1556 1556 1494 2020 1090 1556 1517.60 1.28 0 -857 1603 1579 1540 1516 1477 1591 1528 159 464 500 1080 1 1 31754900 479 -12.35 1.45 12 0.09 -122.00 1042.00 2845 20240417 -47.03 1262 20241114 19.41 1825 -17.42 20250402 1278 17.92 20250307 2845 -47.03 20240417 1262 19.41 20241114 0.00 Y 168330 500 158 억 406223 N N 40 N 00 N
6 20250407 120812 57 100.00 KOSDAQ 일반서비스 N N N N N 1505 -51 5 -3.28 41394481 27272 40.75 1556 1556 1494 2020 1090 1556 1517.79 1.28 0 -857 1603 1579 1540 1516 1477 1591 1528 159 464 500 1080 1 1 31754900 478 -12.34 1.44 12 0.09 -122.00 1042.00 2845 20240417 -47.10 1262 20241114 19.26 1825 -17.53 20250402 1278 17.76 20250307 2845 -47.10 20240417 1262 19.26 20241114 0.00 Y 168330 500 158 억 406223 N N 40 N 00 N
7 20250407 110814 57 100.00 KOSDAQ 일반서비스 N N N N N 1506 -50 5 -3.21 38327749 25234 37.70 1556 1556 1494 2020 1090 1556 1518.84 1.28 0 -911 1603 1579 1540 1516 1477 1591 1528 159 464 500 1080 1 1 31754900 478 -12.34 1.45 12 0.08 -122.00 1042.00 2845 20240417 -47.07 1262 20241114 19.33 1825 -17.48 20250402 1278 17.84 20250307 2845 -47.07 20240417 1262 19.33 20241114 0.00 Y 168330 500 158 억 406223 N N 40 N 00 N
8 20250407 100814 57 100.00 KOSDAQ 일반서비스 N N N N N 1501 -55 5 -3.53 36567330 24064 35.96 1556 1556 1494 2020 1090 1556 1519.54 1.28 0 -911 1603 1579 1540 1516 1477 1591 1528 159 464 500 1080 1 1 31754900 477 -12.30 1.44 12 0.08 -122.00 1042.00 2845 20240417 -47.24 1262 20241114 18.94 1825 -17.75 20250402 1278 17.45 20250307 2845 -47.24 20240417 1262 18.94 20241114 0.00 Y 168330 500 158 억 406223 N N 40 N 00 N
9 20250407 090815 57 100.00 KOSDAQ 일반서비스 N N N N N 1535 -21 5 -1.35 9995650 6432 9.61 1556 1556 1535 2020 1090 1556 1554.04 1.28 0 -495 1603 1579 1540 1516 1477 1591 1528 159 464 500 1080 1 1 31754900 487 -12.58 1.47 12 0.02 -122.00 1042.00 2845 20240417 -46.05 1262 20241114 21.63 1825 -15.89 20250402 1278 20.11 20250307 2845 -46.05 20240417 1262 21.63 20241114 0.00 Y 168330 500 158 억 406223 N N 40 N 00 N
10 20250404 160811 57 100.00 KOSDAQ 일반서비스 N N N N N 1556 0 3 0.00 102548372 66918 61.16 1543 1564 1501 2020 1090 1556 1532.44 1.27 0 2517 1656 1606 1568 1518 1480 1587 1499 159 464 500 1080 1 1 31754900 494 -12.75 1.49 12 0.21 -122.00 1042.00 2845 20240417 -45.31 1262 20241114 23.30 1825 -14.74 20250402 1278 21.75 20250307 2845 -45.31 20240417 1262 23.30 20241114 0.00 Y 168330 500 158 억 403706 N N 40 N 00 N
11 20250404 150819 57 100.00 KOSDAQ 일반서비스 N N N N N 1546 -10 5 -0.64 95324310 62261 56.90 1543 1564 1501 2020 1090 1556 1531.04 1.27 0 2518 1656 1606 1568 1518 1480 1587 1499 159 464 500 1080 1 1 31754900 491 -12.67 1.48 12 0.20 -122.00 1042.00 2845 20240417 -45.66 1262 20241114 22.50 1825 -15.29 20250402 1278 20.97 20250307 2845 -45.66 20240417 1262 22.50 20241114 0.00 Y 168330 500 158 억 403706 N N 0 N 00 N
12 20250404 140821 57 100.00 KOSDAQ 일반서비스 N N N N N 1548 -8 5 -0.51 87939770 57492 52.54 1543 1564 1501 2020 1090 1556 1529.60 1.27 0 2963 1656 1606 1568 1518 1480 1587 1499 159 464 500 1080 1 1 31754900 492 -12.69 1.49 12 0.18 -122.00 1042.00 2845 20240417 -45.59 1262 20241114 22.66 1825 -15.18 20250402 1278 21.13 20250307 2845 -45.59 20240417 1262 22.66 20241114 0.00 Y 168330 500 158 억 403706 N N 0 N 00 N