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
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
20250414,160556,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1218,28,2,2.35,167390051,139400,154.75,1182,1230,1178,1547,833,1190,1200.78,2.21,0,41445,1236,1212,1166,1142,1096,1225,1155,260,357,500,800,1,1,51935125,633,-0.81,1.04,12,0.27,-1508.00,1171.00,3485,20240402,-65.05,1068,20250331,14.04,1926,-36.76,20250206,1068,14.04,20250331,3370,-63.86,20240604,1068,14.04,20250331,0.60,Y,066980,500,259 억,,1146141,N,N,11676,N,00,N
20250414,150601,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1228,38,2,3.19,164080549,136683,151.73,1182,1230,1178,1547,833,1190,1200.45,2.21,0,41099,1236,1212,1166,1142,1096,1225,1155,260,357,500,800,1,1,51935125,638,-0.81,1.05,12,0.26,-1508.00,1171.00,3485,20240402,-64.76,1068,20250331,14.98,1926,-36.24,20250206,1068,14.98,20250331,3370,-63.56,20240604,1068,14.98,20250331,0.60,Y,066980,500,259 억,,1146141,N,N,7761,N,00,N
20250414,140600,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1226,36,2,3.03,144142698,120434,133.69,1182,1226,1178,1547,833,1190,1196.86,2.21,0,30542,1236,1212,1166,1142,1096,1225,1155,260,357,500,800,1,1,51935125,637,-0.81,1.05,12,0.23,-1508.00,1171.00,3485,20240402,-64.82,1068,20250331,14.79,1926,-36.34,20250206,1068,14.79,20250331,3370,-63.62,20240604,1068,14.79,20250331,0.60,Y,066980,500,259 억,,1146141,N,N,7761,N,00,N
20250414,130600,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1214,24,2,2.02,122073887,102357,113.63,1182,1218,1178,1547,833,1190,1192.63,2.21,0,20945,1236,1212,1166,1142,1096,1225,1155,260,357,500,800,1,1,51935125,630,-0.81,1.04,12,0.20,-1508.00,1171.00,3485,20240402,-65.16,1068,20250331,13.67,1926,-36.97,20250206,1068,13.67,20250331,3370,-63.98,20240604,1068,13.67,20250331,0.60,Y,066980,500,259 억,,1146141,N,N,7761,N,00,N
20250414,120601,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1190,0,3,0.00,79413301,66919,74.29,1182,1218,1178,1547,833,1190,1186.71,2.21,0,10683,1236,1212,1166,1142,1096,1225,1155,260,357,500,800,1,1,51935125,618,-0.79,1.02,12,0.13,-1508.00,1171.00,3485,20240402,-65.85,1068,20250331,11.42,1926,-38.21,20250206,1068,11.42,20250331,3370,-64.69,20240604,1068,11.42,20250331,0.60,Y,066980,500,259 억,,1146141,N,N,7761,N,00,N
20250414,110558,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1186,-4,5,-0.34,59930353,50564,56.13,1182,1218,1178,1547,833,1190,1185.24,2.21,0,4562,1236,1212,1166,1142,1096,1225,1155,260,357,500,800,1,1,51935125,616,-0.79,1.01,12,0.10,-1508.00,1171.00,3485,20240402,-65.97,1068,20250331,11.05,1926,-38.42,20250206,1068,11.05,20250331,3370,-64.81,20240604,1068,11.05,20250331,0.60,Y,066980,500,259 억,,1146141,N,N,7761,N,00,N
20250414,100600,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1186,-4,5,-0.34,47548215,40177,44.60,1182,1218,1178,1547,833,1190,1183.47,2.21,0,6375,1236,1212,1166,1142,1096,1225,1155,260,357,500,800,1,1,51935125,616,-0.79,1.01,12,0.08,-1508.00,1171.00,3485,20240402,-65.97,1068,20250331,11.05,1926,-38.42,20250206,1068,11.05,20250331,3370,-64.81,20240604,1068,11.05,20250331,0.60,Y,066980,500,259 억,,1146141,N,N,7761,N,00,N
20250414,090601,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1218,28,2,2.35,1555630,1313,1.46,1182,1218,1182,1547,833,1190,1184.79,2.21,0,68,1236,1212,1166,1142,1096,1225,1155,260,357,500,800,1,1,51935125,633,-0.81,1.04,12,0.00,-1508.00,1171.00,3485,20240402,-65.05,1068,20250331,14.04,1926,-36.76,20250206,1068,14.04,20250331,3370,-63.86,20240604,1068,14.04,20250331,0.60,Y,066980,500,259 억,,1146141,N,N,7761,N,00,N
20250411,160553,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1190,-7,5,-0.58,105331580,90041,24.33,1187,1190,1120,1556,838,1197,1169.82,2.19,0,10859,1237,1216,1185,1164,1133,1227,1175,260,359,500,810,1,1,51935125,618,-0.79,1.02,12,0.17,-1508.00,1171.00,3560,20240401,-66.57,1068,20250331,11.42,1926,-38.21,20250206,1068,11.42,20250331,3370,-64.69,20240604,1068,11.42,20250331,0.60,Y,066980,500,259 억,,1135427,N,N,7761,N,00,N
20250411,150558,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1185,-12,5,-1.00,92202979,79003,21.34,1187,1187,1120,1556,838,1197,1167.08,2.19,0,8930,1237,1216,1185,1164,1133,1227,1175,260,359,500,810,1,1,51935125,615,-0.79,1.01,12,0.15,-1508.00,1171.00,3560,20240401,-66.71,1068,20250331,10.96,1926,-38.47,20250206,1068,10.96,20250331,3370,-64.84,20240604,1068,10.96,20250331,0.60,Y,066980,500,259 억,,1135427,N,N,4352,N,00,N
20250411,140557,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1179,-18,5,-1.50,79766504,68461,18.50,1187,1187,1120,1556,838,1197,1165.14,2.19,0,11583,1237,1216,1185,1164,1133,1227,1175,260,359,500,810,1,1,51935125,612,-0.78,1.01,12,0.13,-1508.00,1171.00,3560,20240401,-66.88,1068,20250331,10.39,1926,-38.79,20250206,1068,10.39,20250331,3370,-65.01,20240604,1068,10.39,20250331,0.60,Y,066980,500,259 억,,1135427,N,N,4352,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 160556 57 100.00 KOSDAQ 일반서비스 N N N N N 1218 28 2 2.35 167390051 139400 154.75 1182 1230 1178 1547 833 1190 1200.78 2.21 0 41445 1236 1212 1166 1142 1096 1225 1155 260 357 500 800 1 1 51935125 633 -0.81 1.04 12 0.27 -1508.00 1171.00 3485 20240402 -65.05 1068 20250331 14.04 1926 -36.76 20250206 1068 14.04 20250331 3370 -63.86 20240604 1068 14.04 20250331 0.60 Y 066980 500 259 억 1146141 N N 11676 N 00 N
3 20250414 150601 57 100.00 KOSDAQ 일반서비스 N N N N N 1228 38 2 3.19 164080549 136683 151.73 1182 1230 1178 1547 833 1190 1200.45 2.21 0 41099 1236 1212 1166 1142 1096 1225 1155 260 357 500 800 1 1 51935125 638 -0.81 1.05 12 0.26 -1508.00 1171.00 3485 20240402 -64.76 1068 20250331 14.98 1926 -36.24 20250206 1068 14.98 20250331 3370 -63.56 20240604 1068 14.98 20250331 0.60 Y 066980 500 259 억 1146141 N N 7761 N 00 N
4 20250414 140600 57 100.00 KOSDAQ 일반서비스 N N N N N 1226 36 2 3.03 144142698 120434 133.69 1182 1226 1178 1547 833 1190 1196.86 2.21 0 30542 1236 1212 1166 1142 1096 1225 1155 260 357 500 800 1 1 51935125 637 -0.81 1.05 12 0.23 -1508.00 1171.00 3485 20240402 -64.82 1068 20250331 14.79 1926 -36.34 20250206 1068 14.79 20250331 3370 -63.62 20240604 1068 14.79 20250331 0.60 Y 066980 500 259 억 1146141 N N 7761 N 00 N
5 20250414 130600 57 100.00 KOSDAQ 일반서비스 N N N N N 1214 24 2 2.02 122073887 102357 113.63 1182 1218 1178 1547 833 1190 1192.63 2.21 0 20945 1236 1212 1166 1142 1096 1225 1155 260 357 500 800 1 1 51935125 630 -0.81 1.04 12 0.20 -1508.00 1171.00 3485 20240402 -65.16 1068 20250331 13.67 1926 -36.97 20250206 1068 13.67 20250331 3370 -63.98 20240604 1068 13.67 20250331 0.60 Y 066980 500 259 억 1146141 N N 7761 N 00 N
6 20250414 120601 57 100.00 KOSDAQ 일반서비스 N N N N N 1190 0 3 0.00 79413301 66919 74.29 1182 1218 1178 1547 833 1190 1186.71 2.21 0 10683 1236 1212 1166 1142 1096 1225 1155 260 357 500 800 1 1 51935125 618 -0.79 1.02 12 0.13 -1508.00 1171.00 3485 20240402 -65.85 1068 20250331 11.42 1926 -38.21 20250206 1068 11.42 20250331 3370 -64.69 20240604 1068 11.42 20250331 0.60 Y 066980 500 259 억 1146141 N N 7761 N 00 N
7 20250414 110558 57 100.00 KOSDAQ 일반서비스 N N N N N 1186 -4 5 -0.34 59930353 50564 56.13 1182 1218 1178 1547 833 1190 1185.24 2.21 0 4562 1236 1212 1166 1142 1096 1225 1155 260 357 500 800 1 1 51935125 616 -0.79 1.01 12 0.10 -1508.00 1171.00 3485 20240402 -65.97 1068 20250331 11.05 1926 -38.42 20250206 1068 11.05 20250331 3370 -64.81 20240604 1068 11.05 20250331 0.60 Y 066980 500 259 억 1146141 N N 7761 N 00 N
8 20250414 100600 57 100.00 KOSDAQ 일반서비스 N N N N N 1186 -4 5 -0.34 47548215 40177 44.60 1182 1218 1178 1547 833 1190 1183.47 2.21 0 6375 1236 1212 1166 1142 1096 1225 1155 260 357 500 800 1 1 51935125 616 -0.79 1.01 12 0.08 -1508.00 1171.00 3485 20240402 -65.97 1068 20250331 11.05 1926 -38.42 20250206 1068 11.05 20250331 3370 -64.81 20240604 1068 11.05 20250331 0.60 Y 066980 500 259 억 1146141 N N 7761 N 00 N
9 20250414 090601 57 100.00 KOSDAQ 일반서비스 N N N N N 1218 28 2 2.35 1555630 1313 1.46 1182 1218 1182 1547 833 1190 1184.79 2.21 0 68 1236 1212 1166 1142 1096 1225 1155 260 357 500 800 1 1 51935125 633 -0.81 1.04 12 0.00 -1508.00 1171.00 3485 20240402 -65.05 1068 20250331 14.04 1926 -36.76 20250206 1068 14.04 20250331 3370 -63.86 20240604 1068 14.04 20250331 0.60 Y 066980 500 259 억 1146141 N N 7761 N 00 N
10 20250411 160553 57 100.00 KOSDAQ 일반서비스 N N N N N 1190 -7 5 -0.58 105331580 90041 24.33 1187 1190 1120 1556 838 1197 1169.82 2.19 0 10859 1237 1216 1185 1164 1133 1227 1175 260 359 500 810 1 1 51935125 618 -0.79 1.02 12 0.17 -1508.00 1171.00 3560 20240401 -66.57 1068 20250331 11.42 1926 -38.21 20250206 1068 11.42 20250331 3370 -64.69 20240604 1068 11.42 20250331 0.60 Y 066980 500 259 억 1135427 N N 7761 N 00 N
11 20250411 150558 57 100.00 KOSDAQ 일반서비스 N N N N N 1185 -12 5 -1.00 92202979 79003 21.34 1187 1187 1120 1556 838 1197 1167.08 2.19 0 8930 1237 1216 1185 1164 1133 1227 1175 260 359 500 810 1 1 51935125 615 -0.79 1.01 12 0.15 -1508.00 1171.00 3560 20240401 -66.71 1068 20250331 10.96 1926 -38.47 20250206 1068 10.96 20250331 3370 -64.84 20240604 1068 10.96 20250331 0.60 Y 066980 500 259 억 1135427 N N 4352 N 00 N
12 20250411 140557 57 100.00 KOSDAQ 일반서비스 N N N N N 1179 -18 5 -1.50 79766504 68461 18.50 1187 1187 1120 1556 838 1197 1165.14 2.19 0 11583 1237 1216 1185 1164 1133 1227 1175 260 359 500 810 1 1 51935125 612 -0.78 1.01 12 0.13 -1508.00 1171.00 3560 20240401 -66.88 1068 20250331 10.39 1926 -38.79 20250206 1068 10.39 20250331 3370 -65.01 20240604 1068 10.39 20250331 0.60 Y 066980 500 259 억 1135427 N N 4352 N 00 N