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
169330/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,2200,-80,5,-3.51,33555650,15368,93.84,2280,2280,2095,2960,1600,2280,2183.40,21.29,0,832,2333,2306,2253,2226,2173,2320,2240,91,680,500,1550,5,1,18256918,402,28.57,1.35,06,0.08,77.00,1634.00,2970,20240328,-25.93,1792,20241209,22.77,2315,-4.97,20250228,1970,11.68,20250114,2970,-25.93,20240419,1792,22.77,20241209,0.01,Y,169330,500,91 억,,3887725,N,N,45,N,00,N
20250407,150818,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2135,-145,5,-6.36,31401065,14384,87.84,2280,2280,2095,2960,1600,2280,2183.06,21.29,0,799,2333,2306,2253,2226,2173,2320,2240,91,680,500,1550,5,1,18256918,390,27.73,1.31,06,0.08,77.00,1634.00,2970,20240328,-28.11,1792,20241209,19.14,2315,-7.78,20250228,1970,8.38,20250114,2970,-28.11,20240419,1792,19.14,20241209,0.01,Y,169330,500,91 억,,3887725,N,N,0,N,00,N
20250407,140815,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2150,-130,5,-5.70,30692350,14052,85.81,2280,2280,2095,2960,1600,2280,2184.20,21.29,0,771,2333,2306,2253,2226,2173,2320,2240,91,680,500,1550,5,1,18256918,393,27.92,1.32,06,0.08,77.00,1634.00,2970,20240328,-27.61,1792,20241209,19.98,2315,-7.13,20250228,1970,9.14,20250114,2970,-27.61,20240419,1792,19.98,20241209,0.01,Y,169330,500,91 억,,3887725,N,N,0,N,00,N
20250407,130814,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2145,-135,5,-5.92,23315045,10576,64.58,2280,2280,2100,2960,1600,2280,2204.52,21.29,0,757,2333,2306,2253,2226,2173,2320,2240,91,680,500,1550,5,1,18256918,392,27.86,1.31,06,0.06,77.00,1634.00,2970,20240328,-27.78,1792,20241209,19.70,2315,-7.34,20250228,1970,8.88,20250114,2970,-27.78,20240419,1792,19.70,20241209,0.01,Y,169330,500,91 억,,3887725,N,N,0,N,00,N
20250407,120813,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2190,-90,5,-3.95,19825395,8958,54.70,2280,2280,2100,2960,1600,2280,2213.15,21.29,0,755,2333,2306,2253,2226,2173,2320,2240,91,680,500,1550,5,1,18256918,400,28.44,1.34,06,0.05,77.00,1634.00,2970,20240328,-26.26,1792,20241209,22.21,2315,-5.40,20250228,1970,11.17,20250114,2970,-26.26,20240419,1792,22.21,20241209,0.01,Y,169330,500,91 억,,3887725,N,N,0,N,00,N
20250407,110815,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2190,-90,5,-3.95,18465365,8337,50.91,2280,2280,2100,2960,1600,2280,2214.87,21.29,0,755,2333,2306,2253,2226,2173,2320,2240,91,680,500,1550,5,1,18256918,400,28.44,1.34,06,0.05,77.00,1634.00,2970,20240328,-26.26,1792,20241209,22.21,2315,-5.40,20250228,1970,11.17,20250114,2970,-26.26,20240419,1792,22.21,20241209,0.01,Y,169330,500,91 억,,3887725,N,N,0,N,00,N
20250407,100814,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2195,-85,5,-3.73,17399615,7847,47.92,2280,2280,2100,2960,1600,2280,2217.36,21.29,0,638,2333,2306,2253,2226,2173,2320,2240,91,680,500,1550,5,1,18256918,401,28.51,1.34,06,0.04,77.00,1634.00,2970,20240328,-26.09,1792,20241209,22.49,2315,-5.18,20250228,1970,11.42,20250114,2970,-26.09,20240419,1792,22.49,20241209,0.01,Y,169330,500,91 억,,3887725,N,N,0,N,00,N
20250407,090816,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2225,-55,5,-2.41,8477440,3759,22.95,2280,2280,2195,2960,1600,2280,2255.24,21.29,0,21,2333,2306,2253,2226,2173,2320,2240,91,680,500,1550,5,1,18256918,406,28.90,1.36,06,0.02,77.00,1634.00,2970,20240328,-25.08,1792,20241209,24.16,2315,-3.89,20250228,1970,12.94,20250114,2970,-25.08,20240419,1792,24.16,20241209,0.01,Y,169330,500,91 억,,3887725,N,N,0,N,00,N
20250404,160812,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2280,40,2,1.79,37077950,16376,326.74,2220,2280,2200,2910,1570,2240,2264.16,21.29,0,21,2290,2265,2225,2200,2160,2245,2180,91,670,500,1520,5,1,18256918,416,29.61,1.40,06,0.09,77.00,1634.00,2970,20240328,-23.23,1792,20241209,27.23,2315,-1.51,20250228,1970,15.74,20250114,2970,-23.23,20240419,1792,27.23,20241209,0.01,Y,169330,500,91 억,,3887704,N,N,0,N,00,N
20250404,150819,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2275,35,2,1.56,31604375,13970,278.73,2220,2275,2200,2910,1570,2240,2262.30,21.29,0,22,2290,2265,2225,2200,2160,2245,2180,91,670,500,1520,5,1,18256918,415,29.55,1.39,06,0.08,77.00,1634.00,2970,20240328,-23.40,1792,20241209,26.95,2315,-1.73,20250228,1970,15.48,20250114,2970,-23.40,20240419,1792,26.95,20241209,0.01,Y,169330,500,91 억,,3887704,N,N,0,N,00,N
20250404,140822,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2265,25,2,1.12,12393640,5498,109.70,2220,2270,2200,2910,1570,2240,2254.21,21.29,0,4,2290,2265,2225,2200,2160,2245,2180,91,670,500,1520,5,1,18256918,414,29.42,1.39,06,0.03,77.00,1634.00,2970,20240328,-23.74,1792,20241209,26.40,2315,-2.16,20250228,1970,14.97,20250114,2970,-23.74,20240419,1792,26.40,20241209,0.01,Y,169330,500,91 억,,3887704,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 2200 -80 5 -3.51 33555650 15368 93.84 2280 2280 2095 2960 1600 2280 2183.40 21.29 0 832 2333 2306 2253 2226 2173 2320 2240 91 680 500 1550 5 1 18256918 402 28.57 1.35 06 0.08 77.00 1634.00 2970 20240328 -25.93 1792 20241209 22.77 2315 -4.97 20250228 1970 11.68 20250114 2970 -25.93 20240419 1792 22.77 20241209 0.01 Y 169330 500 91 억 3887725 N N 45 N 00 N
3 20250407 150818 57 100.00 KOSDAQ 일반서비스 N N N N N 2135 -145 5 -6.36 31401065 14384 87.84 2280 2280 2095 2960 1600 2280 2183.06 21.29 0 799 2333 2306 2253 2226 2173 2320 2240 91 680 500 1550 5 1 18256918 390 27.73 1.31 06 0.08 77.00 1634.00 2970 20240328 -28.11 1792 20241209 19.14 2315 -7.78 20250228 1970 8.38 20250114 2970 -28.11 20240419 1792 19.14 20241209 0.01 Y 169330 500 91 억 3887725 N N 0 N 00 N
4 20250407 140815 57 100.00 KOSDAQ 일반서비스 N N N N N 2150 -130 5 -5.70 30692350 14052 85.81 2280 2280 2095 2960 1600 2280 2184.20 21.29 0 771 2333 2306 2253 2226 2173 2320 2240 91 680 500 1550 5 1 18256918 393 27.92 1.32 06 0.08 77.00 1634.00 2970 20240328 -27.61 1792 20241209 19.98 2315 -7.13 20250228 1970 9.14 20250114 2970 -27.61 20240419 1792 19.98 20241209 0.01 Y 169330 500 91 억 3887725 N N 0 N 00 N
5 20250407 130814 57 100.00 KOSDAQ 일반서비스 N N N N N 2145 -135 5 -5.92 23315045 10576 64.58 2280 2280 2100 2960 1600 2280 2204.52 21.29 0 757 2333 2306 2253 2226 2173 2320 2240 91 680 500 1550 5 1 18256918 392 27.86 1.31 06 0.06 77.00 1634.00 2970 20240328 -27.78 1792 20241209 19.70 2315 -7.34 20250228 1970 8.88 20250114 2970 -27.78 20240419 1792 19.70 20241209 0.01 Y 169330 500 91 억 3887725 N N 0 N 00 N
6 20250407 120813 57 100.00 KOSDAQ 일반서비스 N N N N N 2190 -90 5 -3.95 19825395 8958 54.70 2280 2280 2100 2960 1600 2280 2213.15 21.29 0 755 2333 2306 2253 2226 2173 2320 2240 91 680 500 1550 5 1 18256918 400 28.44 1.34 06 0.05 77.00 1634.00 2970 20240328 -26.26 1792 20241209 22.21 2315 -5.40 20250228 1970 11.17 20250114 2970 -26.26 20240419 1792 22.21 20241209 0.01 Y 169330 500 91 억 3887725 N N 0 N 00 N
7 20250407 110815 57 100.00 KOSDAQ 일반서비스 N N N N N 2190 -90 5 -3.95 18465365 8337 50.91 2280 2280 2100 2960 1600 2280 2214.87 21.29 0 755 2333 2306 2253 2226 2173 2320 2240 91 680 500 1550 5 1 18256918 400 28.44 1.34 06 0.05 77.00 1634.00 2970 20240328 -26.26 1792 20241209 22.21 2315 -5.40 20250228 1970 11.17 20250114 2970 -26.26 20240419 1792 22.21 20241209 0.01 Y 169330 500 91 억 3887725 N N 0 N 00 N
8 20250407 100814 57 100.00 KOSDAQ 일반서비스 N N N N N 2195 -85 5 -3.73 17399615 7847 47.92 2280 2280 2100 2960 1600 2280 2217.36 21.29 0 638 2333 2306 2253 2226 2173 2320 2240 91 680 500 1550 5 1 18256918 401 28.51 1.34 06 0.04 77.00 1634.00 2970 20240328 -26.09 1792 20241209 22.49 2315 -5.18 20250228 1970 11.42 20250114 2970 -26.09 20240419 1792 22.49 20241209 0.01 Y 169330 500 91 억 3887725 N N 0 N 00 N
9 20250407 090816 57 100.00 KOSDAQ 일반서비스 N N N N N 2225 -55 5 -2.41 8477440 3759 22.95 2280 2280 2195 2960 1600 2280 2255.24 21.29 0 21 2333 2306 2253 2226 2173 2320 2240 91 680 500 1550 5 1 18256918 406 28.90 1.36 06 0.02 77.00 1634.00 2970 20240328 -25.08 1792 20241209 24.16 2315 -3.89 20250228 1970 12.94 20250114 2970 -25.08 20240419 1792 24.16 20241209 0.01 Y 169330 500 91 억 3887725 N N 0 N 00 N
10 20250404 160812 57 100.00 KOSDAQ 일반서비스 N N N N N 2280 40 2 1.79 37077950 16376 326.74 2220 2280 2200 2910 1570 2240 2264.16 21.29 0 21 2290 2265 2225 2200 2160 2245 2180 91 670 500 1520 5 1 18256918 416 29.61 1.40 06 0.09 77.00 1634.00 2970 20240328 -23.23 1792 20241209 27.23 2315 -1.51 20250228 1970 15.74 20250114 2970 -23.23 20240419 1792 27.23 20241209 0.01 Y 169330 500 91 억 3887704 N N 0 N 00 N
11 20250404 150819 57 100.00 KOSDAQ 일반서비스 N N N N N 2275 35 2 1.56 31604375 13970 278.73 2220 2275 2200 2910 1570 2240 2262.30 21.29 0 22 2290 2265 2225 2200 2160 2245 2180 91 670 500 1520 5 1 18256918 415 29.55 1.39 06 0.08 77.00 1634.00 2970 20240328 -23.40 1792 20241209 26.95 2315 -1.73 20250228 1970 15.48 20250114 2970 -23.40 20240419 1792 26.95 20241209 0.01 Y 169330 500 91 억 3887704 N N 0 N 00 N
12 20250404 140822 57 100.00 KOSDAQ 일반서비스 N N N N N 2265 25 2 1.12 12393640 5498 109.70 2220 2270 2200 2910 1570 2240 2254.21 21.29 0 4 2290 2265 2225 2200 2160 2245 2180 91 670 500 1520 5 1 18256918 414 29.42 1.39 06 0.03 77.00 1634.00 2970 20240328 -23.74 1792 20241209 26.40 2315 -2.16 20250228 1970 14.97 20250114 2970 -23.74 20240419 1792 26.40 20241209 0.01 Y 169330 500 91 억 3887704 N N 0 N 00 N