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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1003,2,2,0.20,351592978,345968,63.45,1001,1066,997,1301,701,1001,1016.26,6.72,0,33701,1116,1058,1009,951,902,1034,927,133,300,500,600,1,1,26683025,268,-4.69,1.10,12,1.30,-214.00,909.00,2890,20250305,-65.29,576,20241210,74.13,2890,-65.29,20250305,602,66.61,20250203,3985,-74.83,20250221,176,469.89,20241210,0.00,Y,065170,500,133 억,,1792468,N,N,26430,N,00,N
20250414,150553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1010,9,2,0.90,322896642,317318,58.19,1001,1066,997,1301,701,1001,1017.58,6.72,0,35656,1116,1058,1009,951,902,1034,927,133,300,500,600,1,1,26683025,269,-4.72,1.11,12,1.19,-214.00,909.00,2890,20250305,-65.05,576,20241210,75.35,2890,-65.05,20250305,602,67.77,20250203,3985,-74.65,20250221,176,473.86,20241210,0.00,Y,065170,500,133 억,,1792468,N,N,23276,N,00,N
20250414,140551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1009,8,2,0.80,285007440,279794,51.31,1001,1066,997,1301,701,1001,1018.63,6.72,0,28869,1116,1058,1009,951,902,1034,927,133,300,500,600,1,1,26683025,269,-4.71,1.11,12,1.05,-214.00,909.00,2890,20250305,-65.09,576,20241210,75.17,2890,-65.09,20250305,602,67.61,20250203,3985,-74.68,20250221,176,473.30,20241210,0.00,Y,065170,500,133 억,,1792468,N,N,23276,N,00,N
20250414,130551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1017,16,2,1.60,258614169,253719,46.53,1001,1066,997,1301,701,1001,1019.29,6.72,0,17032,1116,1058,1009,951,902,1034,927,133,300,500,600,1,1,26683025,271,-4.75,1.12,12,0.95,-214.00,909.00,2890,20250305,-64.81,576,20241210,76.56,2890,-64.81,20250305,602,68.94,20250203,3985,-74.48,20250221,176,477.84,20241210,0.00,Y,065170,500,133 억,,1792468,N,N,23276,N,00,N
20250414,120553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1020,19,2,1.90,174382526,172323,31.60,1001,1044,997,1301,701,1001,1011.95,6.72,0,2165,1116,1058,1009,951,902,1034,927,133,300,500,600,1,1,26683025,272,-4.77,1.12,12,0.65,-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,,1792468,N,N,23276,N,00,N
20250414,110549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1007,6,2,0.60,100616600,100003,18.34,1001,1027,997,1301,701,1001,1006.14,6.72,0,23321,1116,1058,1009,951,902,1034,927,133,300,500,600,1,1,26683025,269,-4.71,1.11,12,0.37,-214.00,909.00,2890,20250305,-65.16,576,20241210,74.83,2890,-65.16,20250305,602,67.28,20250203,3985,-74.73,20250221,176,472.16,20241210,0.00,Y,065170,500,133 억,,1792468,N,N,23276,N,00,N
20250414,100551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1005,4,2,0.40,83668155,83121,15.24,1001,1027,997,1301,701,1001,1006.58,6.72,0,17360,1116,1058,1009,951,902,1034,927,133,300,500,600,1,1,26683025,268,-4.70,1.11,12,0.31,-214.00,909.00,2890,20250305,-65.22,576,20241210,74.48,2890,-65.22,20250305,602,66.94,20250203,3985,-74.78,20250221,176,471.02,20241210,0.00,Y,065170,500,133 억,,1792468,N,N,23276,N,00,N
20250414,090552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1004,3,2,0.30,5264020,5211,0.96,1001,1020,1001,1301,701,1001,1010.17,6.72,0,106,1116,1058,1009,951,902,1034,927,133,300,500,600,1,1,26683025,268,-4.69,1.10,12,0.02,-214.00,909.00,2890,20250305,-65.26,576,20241210,74.31,2890,-65.26,20250305,602,66.78,20250203,3985,-74.81,20250221,176,470.45,20241210,0.00,Y,065170,500,133 억,,1792468,N,N,23276,N,00,N
20250411,160545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1001,-49,5,-4.67,538790499,544153,233.69,1066,1067,960,1365,735,1050,990.14,6.77,0,-15345,1110,1080,1045,1015,980,1095,1030,133,315,500,630,1,1,26683025,267,-4.68,1.10,12,2.04,-214.00,909.00,2890,20250305,-65.36,576,20241210,73.78,2890,-65.36,20250305,602,66.28,20250203,3985,-74.88,20250221,176,468.75,20241210,0.00,Y,065170,500,133 억,,1807698,N,N,23276,N,00,N
20250411,150550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,986,-64,5,-6.10,502762902,507799,218.08,1066,1067,960,1365,735,1050,990.08,6.77,0,-3002,1110,1080,1045,1015,980,1095,1030,133,315,500,630,1,1,26683025,263,-4.61,1.08,12,1.90,-214.00,909.00,2890,20250305,-65.88,576,20241210,71.18,2890,-65.88,20250305,602,63.79,20250203,3985,-75.26,20250221,176,460.23,20241210,0.00,Y,065170,500,133 억,,1807698,N,N,9282,N,00,N
20250411,140549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,983,-67,5,-6.38,404376257,408666,175.50,1066,1067,960,1365,735,1050,989.50,6.77,0,9394,1110,1080,1045,1015,980,1095,1030,133,315,500,630,1,1,26683025,262,-4.59,1.08,12,1.53,-214.00,909.00,2890,20250305,-65.99,576,20241210,70.66,2890,-65.99,20250305,602,63.29,20250203,3985,-75.33,20250221,176,458.52,20241210,0.00,Y,065170,500,133 억,,1807698,N,N,9282,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 20250414 160548 57 100.00 KOSDAQ 유통 N N N N N 1003 2 2 0.20 351592978 345968 63.45 1001 1066 997 1301 701 1001 1016.26 6.72 0 33701 1116 1058 1009 951 902 1034 927 133 300 500 600 1 1 26683025 268 -4.69 1.10 12 1.30 -214.00 909.00 2890 20250305 -65.29 576 20241210 74.13 2890 -65.29 20250305 602 66.61 20250203 3985 -74.83 20250221 176 469.89 20241210 0.00 Y 065170 500 133 억 1792468 N N 26430 N 00 N
3 20250414 150553 57 100.00 KOSDAQ 유통 N N N N N 1010 9 2 0.90 322896642 317318 58.19 1001 1066 997 1301 701 1001 1017.58 6.72 0 35656 1116 1058 1009 951 902 1034 927 133 300 500 600 1 1 26683025 269 -4.72 1.11 12 1.19 -214.00 909.00 2890 20250305 -65.05 576 20241210 75.35 2890 -65.05 20250305 602 67.77 20250203 3985 -74.65 20250221 176 473.86 20241210 0.00 Y 065170 500 133 억 1792468 N N 23276 N 00 N
4 20250414 140551 57 100.00 KOSDAQ 유통 N N N N N 1009 8 2 0.80 285007440 279794 51.31 1001 1066 997 1301 701 1001 1018.63 6.72 0 28869 1116 1058 1009 951 902 1034 927 133 300 500 600 1 1 26683025 269 -4.71 1.11 12 1.05 -214.00 909.00 2890 20250305 -65.09 576 20241210 75.17 2890 -65.09 20250305 602 67.61 20250203 3985 -74.68 20250221 176 473.30 20241210 0.00 Y 065170 500 133 억 1792468 N N 23276 N 00 N
5 20250414 130551 57 100.00 KOSDAQ 유통 N N N N N 1017 16 2 1.60 258614169 253719 46.53 1001 1066 997 1301 701 1001 1019.29 6.72 0 17032 1116 1058 1009 951 902 1034 927 133 300 500 600 1 1 26683025 271 -4.75 1.12 12 0.95 -214.00 909.00 2890 20250305 -64.81 576 20241210 76.56 2890 -64.81 20250305 602 68.94 20250203 3985 -74.48 20250221 176 477.84 20241210 0.00 Y 065170 500 133 억 1792468 N N 23276 N 00 N
6 20250414 120553 57 100.00 KOSDAQ 유통 N N N N N 1020 19 2 1.90 174382526 172323 31.60 1001 1044 997 1301 701 1001 1011.95 6.72 0 2165 1116 1058 1009 951 902 1034 927 133 300 500 600 1 1 26683025 272 -4.77 1.12 12 0.65 -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 1792468 N N 23276 N 00 N
7 20250414 110549 57 100.00 KOSDAQ 유통 N N N N N 1007 6 2 0.60 100616600 100003 18.34 1001 1027 997 1301 701 1001 1006.14 6.72 0 23321 1116 1058 1009 951 902 1034 927 133 300 500 600 1 1 26683025 269 -4.71 1.11 12 0.37 -214.00 909.00 2890 20250305 -65.16 576 20241210 74.83 2890 -65.16 20250305 602 67.28 20250203 3985 -74.73 20250221 176 472.16 20241210 0.00 Y 065170 500 133 억 1792468 N N 23276 N 00 N
8 20250414 100551 57 100.00 KOSDAQ 유통 N N N N N 1005 4 2 0.40 83668155 83121 15.24 1001 1027 997 1301 701 1001 1006.58 6.72 0 17360 1116 1058 1009 951 902 1034 927 133 300 500 600 1 1 26683025 268 -4.70 1.11 12 0.31 -214.00 909.00 2890 20250305 -65.22 576 20241210 74.48 2890 -65.22 20250305 602 66.94 20250203 3985 -74.78 20250221 176 471.02 20241210 0.00 Y 065170 500 133 억 1792468 N N 23276 N 00 N
9 20250414 090552 57 100.00 KOSDAQ 유통 N N N N N 1004 3 2 0.30 5264020 5211 0.96 1001 1020 1001 1301 701 1001 1010.17 6.72 0 106 1116 1058 1009 951 902 1034 927 133 300 500 600 1 1 26683025 268 -4.69 1.10 12 0.02 -214.00 909.00 2890 20250305 -65.26 576 20241210 74.31 2890 -65.26 20250305 602 66.78 20250203 3985 -74.81 20250221 176 470.45 20241210 0.00 Y 065170 500 133 억 1792468 N N 23276 N 00 N
10 20250411 160545 57 100.00 KOSDAQ 유통 N N N N N 1001 -49 5 -4.67 538790499 544153 233.69 1066 1067 960 1365 735 1050 990.14 6.77 0 -15345 1110 1080 1045 1015 980 1095 1030 133 315 500 630 1 1 26683025 267 -4.68 1.10 12 2.04 -214.00 909.00 2890 20250305 -65.36 576 20241210 73.78 2890 -65.36 20250305 602 66.28 20250203 3985 -74.88 20250221 176 468.75 20241210 0.00 Y 065170 500 133 억 1807698 N N 23276 N 00 N
11 20250411 150550 57 100.00 KOSDAQ 유통 N N N N N 986 -64 5 -6.10 502762902 507799 218.08 1066 1067 960 1365 735 1050 990.08 6.77 0 -3002 1110 1080 1045 1015 980 1095 1030 133 315 500 630 1 1 26683025 263 -4.61 1.08 12 1.90 -214.00 909.00 2890 20250305 -65.88 576 20241210 71.18 2890 -65.88 20250305 602 63.79 20250203 3985 -75.26 20250221 176 460.23 20241210 0.00 Y 065170 500 133 억 1807698 N N 9282 N 00 N
12 20250411 140549 57 100.00 KOSDAQ 유통 N N N N N 983 -67 5 -6.38 404376257 408666 175.50 1066 1067 960 1365 735 1050 989.50 6.77 0 9394 1110 1080 1045 1015 980 1095 1030 133 315 500 630 1 1 26683025 262 -4.59 1.08 12 1.53 -214.00 909.00 2890 20250305 -65.99 576 20241210 70.66 2890 -65.99 20250305 602 63.29 20250203 3985 -75.33 20250221 176 458.52 20241210 0.00 Y 065170 500 133 억 1807698 N N 9282 N 00 N