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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
066980/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
20250422,160600,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1188,18,2,1.54,377648981,325624,103.89,1170,1198,1130,1521,819,1170,1159.77,1.55,0,-787,1226,1198,1179,1151,1132,1188,1141,260,351,500,790,1,1,51935125,617,-0.79,1.01,12,0.63,-1508.00,1171.00,3370,20240604,-64.75,1068,20250331,11.24,1926,-38.32,20250206,1068,11.24,20250331,3370,-64.75,20240604,1068,11.24,20250331,0.75,Y,066980,500,259 억,,807161,N,N,3120,N,00,N
20250422,150611,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1154,-16,5,-1.37,271000584,234964,74.96,1170,1175,1130,1521,819,1170,1153.37,1.55,0,3401,1226,1198,1179,1151,1132,1188,1141,260,351,500,790,1,1,51935125,599,-0.77,0.99,12,0.45,-1508.00,1171.00,3370,20240604,-65.76,1068,20250331,8.05,1926,-40.08,20250206,1068,8.05,20250331,3370,-65.76,20240604,1068,8.05,20250331,0.75,Y,066980,500,259 억,,807161,N,N,10297,N,00,N
20250422,140610,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1148,-22,5,-1.88,244922763,212318,67.74,1170,1175,1130,1521,819,1170,1153.57,1.55,0,-12118,1226,1198,1179,1151,1132,1188,1141,260,351,500,790,1,1,51935125,596,-0.76,0.98,12,0.41,-1508.00,1171.00,3370,20240604,-65.93,1068,20250331,7.49,1926,-40.39,20250206,1068,7.49,20250331,3370,-65.93,20240604,1068,7.49,20250331,0.75,Y,066980,500,259 억,,807161,N,N,10297,N,00,N
20250422,130608,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1147,-23,5,-1.97,218907191,189602,60.49,1170,1175,1130,1521,819,1170,1154.56,1.55,0,-19277,1226,1198,1179,1151,1132,1188,1141,260,351,500,790,1,1,51935125,596,-0.76,0.98,12,0.37,-1508.00,1171.00,3370,20240604,-65.96,1068,20250331,7.40,1926,-40.45,20250206,1068,7.40,20250331,3370,-65.96,20240604,1068,7.40,20250331,0.75,Y,066980,500,259 억,,807161,N,N,10297,N,00,N
20250422,120609,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1140,-30,5,-2.56,212511924,184019,58.71,1170,1175,1130,1521,819,1170,1154.84,1.55,0,-22387,1226,1198,1179,1151,1132,1188,1141,260,351,500,790,1,1,51935125,592,-0.76,0.97,12,0.35,-1508.00,1171.00,3370,20240604,-66.17,1068,20250331,6.74,1926,-40.81,20250206,1068,6.74,20250331,3370,-66.17,20240604,1068,6.74,20250331,0.75,Y,066980,500,259 억,,807161,N,N,10297,N,00,N
20250422,110609,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1153,-17,5,-1.45,185621873,160519,51.21,1170,1175,1130,1521,819,1170,1156.39,1.55,0,-24789,1226,1198,1179,1151,1132,1188,1141,260,351,500,790,1,1,51935125,599,-0.76,0.98,12,0.31,-1508.00,1171.00,3370,20240604,-65.79,1068,20250331,7.96,1926,-40.13,20250206,1068,7.96,20250331,3370,-65.79,20240604,1068,7.96,20250331,0.75,Y,066980,500,259 억,,807161,N,N,10297,N,00,N
20250422,100609,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1141,-29,5,-2.48,146884857,126757,40.44,1170,1175,1130,1521,819,1170,1158.79,1.55,0,-36862,1226,1198,1179,1151,1132,1188,1141,260,351,500,790,1,1,51935125,593,-0.76,0.97,12,0.24,-1508.00,1171.00,3370,20240604,-66.14,1068,20250331,6.84,1926,-40.76,20250206,1068,6.84,20250331,3370,-66.14,20240604,1068,6.84,20250331,0.75,Y,066980,500,259 억,,807161,N,N,10297,N,00,N
20250422,090611,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1174,4,2,0.34,52942158,45084,14.38,1170,1175,1150,1521,819,1170,1174.30,1.55,0,-41586,1226,1198,1179,1151,1132,1188,1141,260,351,500,790,1,1,51935125,610,-0.78,1.00,12,0.09,-1508.00,1171.00,3370,20240604,-65.16,1068,20250331,9.93,1926,-39.04,20250206,1068,9.93,20250331,3370,-65.16,20240604,1068,9.93,20250331,0.75,Y,066980,500,259 억,,807161,N,N,10297,N,00,N
20250421,160557,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1170,-21,5,-1.76,370138217,312574,72.57,1191,1207,1160,1548,834,1191,1184.49,1.47,0,42228,1307,1248,1191,1132,1075,1220,1104,260,357,500,800,1,1,51935125,608,-0.78,1.00,12,0.60,-1508.00,1171.00,3370,20240604,-65.28,1068,20250331,9.55,1926,-39.25,20250206,1068,9.55,20250331,3370,-65.28,20240604,1068,9.55,20250331,0.62,Y,066980,500,259 억,,764530,N,N,10297,N,00,N
20250421,150607,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1170,-21,5,-1.76,332873854,280733,65.18,1191,1207,1160,1548,834,1191,1185.73,1.47,0,45428,1307,1248,1191,1132,1075,1220,1104,260,357,500,800,1,1,51935125,608,-0.78,1.00,12,0.54,-1508.00,1171.00,3370,20240604,-65.28,1068,20250331,9.55,1926,-39.25,20250206,1068,9.55,20250331,3370,-65.28,20240604,1068,9.55,20250331,0.62,Y,066980,500,259 억,,764530,N,N,5092,N,00,N
20250421,140608,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1179,-12,5,-1.01,265731505,223638,51.92,1191,1207,1176,1548,834,1191,1188.22,1.47,0,48783,1307,1248,1191,1132,1075,1220,1104,260,357,500,800,1,1,51935125,612,-0.78,1.01,12,0.43,-1508.00,1171.00,3370,20240604,-65.01,1068,20250331,10.39,1926,-38.79,20250206,1068,10.39,20250331,3370,-65.01,20240604,1068,10.39,20250331,0.62,Y,066980,500,259 억,,764530,N,N,5092,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 20250422 160600 57 100.00 KOSDAQ 일반서비스 N N N N N 1188 18 2 1.54 377648981 325624 103.89 1170 1198 1130 1521 819 1170 1159.77 1.55 0 -787 1226 1198 1179 1151 1132 1188 1141 260 351 500 790 1 1 51935125 617 -0.79 1.01 12 0.63 -1508.00 1171.00 3370 20240604 -64.75 1068 20250331 11.24 1926 -38.32 20250206 1068 11.24 20250331 3370 -64.75 20240604 1068 11.24 20250331 0.75 Y 066980 500 259 억 807161 N N 3120 N 00 N
3 20250422 150611 57 100.00 KOSDAQ 일반서비스 N N N N N 1154 -16 5 -1.37 271000584 234964 74.96 1170 1175 1130 1521 819 1170 1153.37 1.55 0 3401 1226 1198 1179 1151 1132 1188 1141 260 351 500 790 1 1 51935125 599 -0.77 0.99 12 0.45 -1508.00 1171.00 3370 20240604 -65.76 1068 20250331 8.05 1926 -40.08 20250206 1068 8.05 20250331 3370 -65.76 20240604 1068 8.05 20250331 0.75 Y 066980 500 259 억 807161 N N 10297 N 00 N
4 20250422 140610 57 100.00 KOSDAQ 일반서비스 N N N N N 1148 -22 5 -1.88 244922763 212318 67.74 1170 1175 1130 1521 819 1170 1153.57 1.55 0 -12118 1226 1198 1179 1151 1132 1188 1141 260 351 500 790 1 1 51935125 596 -0.76 0.98 12 0.41 -1508.00 1171.00 3370 20240604 -65.93 1068 20250331 7.49 1926 -40.39 20250206 1068 7.49 20250331 3370 -65.93 20240604 1068 7.49 20250331 0.75 Y 066980 500 259 억 807161 N N 10297 N 00 N
5 20250422 130608 57 100.00 KOSDAQ 일반서비스 N N N N N 1147 -23 5 -1.97 218907191 189602 60.49 1170 1175 1130 1521 819 1170 1154.56 1.55 0 -19277 1226 1198 1179 1151 1132 1188 1141 260 351 500 790 1 1 51935125 596 -0.76 0.98 12 0.37 -1508.00 1171.00 3370 20240604 -65.96 1068 20250331 7.40 1926 -40.45 20250206 1068 7.40 20250331 3370 -65.96 20240604 1068 7.40 20250331 0.75 Y 066980 500 259 억 807161 N N 10297 N 00 N
6 20250422 120609 57 100.00 KOSDAQ 일반서비스 N N N N N 1140 -30 5 -2.56 212511924 184019 58.71 1170 1175 1130 1521 819 1170 1154.84 1.55 0 -22387 1226 1198 1179 1151 1132 1188 1141 260 351 500 790 1 1 51935125 592 -0.76 0.97 12 0.35 -1508.00 1171.00 3370 20240604 -66.17 1068 20250331 6.74 1926 -40.81 20250206 1068 6.74 20250331 3370 -66.17 20240604 1068 6.74 20250331 0.75 Y 066980 500 259 억 807161 N N 10297 N 00 N
7 20250422 110609 57 100.00 KOSDAQ 일반서비스 N N N N N 1153 -17 5 -1.45 185621873 160519 51.21 1170 1175 1130 1521 819 1170 1156.39 1.55 0 -24789 1226 1198 1179 1151 1132 1188 1141 260 351 500 790 1 1 51935125 599 -0.76 0.98 12 0.31 -1508.00 1171.00 3370 20240604 -65.79 1068 20250331 7.96 1926 -40.13 20250206 1068 7.96 20250331 3370 -65.79 20240604 1068 7.96 20250331 0.75 Y 066980 500 259 억 807161 N N 10297 N 00 N
8 20250422 100609 57 100.00 KOSDAQ 일반서비스 N N N N N 1141 -29 5 -2.48 146884857 126757 40.44 1170 1175 1130 1521 819 1170 1158.79 1.55 0 -36862 1226 1198 1179 1151 1132 1188 1141 260 351 500 790 1 1 51935125 593 -0.76 0.97 12 0.24 -1508.00 1171.00 3370 20240604 -66.14 1068 20250331 6.84 1926 -40.76 20250206 1068 6.84 20250331 3370 -66.14 20240604 1068 6.84 20250331 0.75 Y 066980 500 259 억 807161 N N 10297 N 00 N
9 20250422 090611 57 100.00 KOSDAQ 일반서비스 N N N N N 1174 4 2 0.34 52942158 45084 14.38 1170 1175 1150 1521 819 1170 1174.30 1.55 0 -41586 1226 1198 1179 1151 1132 1188 1141 260 351 500 790 1 1 51935125 610 -0.78 1.00 12 0.09 -1508.00 1171.00 3370 20240604 -65.16 1068 20250331 9.93 1926 -39.04 20250206 1068 9.93 20250331 3370 -65.16 20240604 1068 9.93 20250331 0.75 Y 066980 500 259 억 807161 N N 10297 N 00 N
10 20250421 160557 57 100.00 KOSDAQ 일반서비스 N N N N N 1170 -21 5 -1.76 370138217 312574 72.57 1191 1207 1160 1548 834 1191 1184.49 1.47 0 42228 1307 1248 1191 1132 1075 1220 1104 260 357 500 800 1 1 51935125 608 -0.78 1.00 12 0.60 -1508.00 1171.00 3370 20240604 -65.28 1068 20250331 9.55 1926 -39.25 20250206 1068 9.55 20250331 3370 -65.28 20240604 1068 9.55 20250331 0.62 Y 066980 500 259 억 764530 N N 10297 N 00 N
11 20250421 150607 57 100.00 KOSDAQ 일반서비스 N N N N N 1170 -21 5 -1.76 332873854 280733 65.18 1191 1207 1160 1548 834 1191 1185.73 1.47 0 45428 1307 1248 1191 1132 1075 1220 1104 260 357 500 800 1 1 51935125 608 -0.78 1.00 12 0.54 -1508.00 1171.00 3370 20240604 -65.28 1068 20250331 9.55 1926 -39.25 20250206 1068 9.55 20250331 3370 -65.28 20240604 1068 9.55 20250331 0.62 Y 066980 500 259 억 764530 N N 5092 N 00 N
12 20250421 140608 57 100.00 KOSDAQ 일반서비스 N N N N N 1179 -12 5 -1.01 265731505 223638 51.92 1191 1207 1176 1548 834 1191 1188.22 1.47 0 48783 1307 1248 1191 1132 1075 1220 1104 260 357 500 800 1 1 51935125 612 -0.78 1.01 12 0.43 -1508.00 1171.00 3370 20240604 -65.01 1068 20250331 10.39 1926 -38.79 20250206 1068 10.39 20250331 3370 -65.01 20240604 1068 10.39 20250331 0.62 Y 066980 500 259 억 764530 N N 5092 N 00 N