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
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
20250414,160833,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1858,169,2,10.01,284637875,161275,392.13,1696,1865,1646,2195,1183,1689,1763.60,1.36,0,5335,1735,1711,1668,1644,1601,1724,1657,159,506,500,1180,1,1,31754900,590,-15.23,1.78,12,0.51,-122.00,1042.00,2845,20240417,-34.69,1262,20241114,47.23,1900,-2.21,20250409,1278,45.38,20250307,2845,-34.69,20240417,1262,47.23,20241114,0.00,Y,168330,500,158 억,,433426,N,N,0,N,00,N
20250414,150840,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1840,151,2,8.94,252793992,143970,350.05,1696,1865,1646,2195,1183,1689,1755.88,1.36,0,4864,1735,1711,1668,1644,1601,1724,1657,159,506,500,1180,1,1,31754900,584,-15.08,1.77,12,0.45,-122.00,1042.00,2845,20240417,-35.33,1262,20241114,45.80,1900,-3.16,20250409,1278,43.97,20250307,2845,-35.33,20240417,1262,45.80,20241114,0.00,Y,168330,500,158 억,,433426,N,N,0,N,00,N
20250414,140839,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1762,73,2,4.32,166781296,96690,235.10,1696,1831,1646,2195,1183,1689,1724.91,1.36,0,2317,1735,1711,1668,1644,1601,1724,1657,159,506,500,1180,1,1,31754900,560,-14.44,1.69,12,0.30,-122.00,1042.00,2845,20240417,-38.07,1262,20241114,39.62,1900,-7.26,20250409,1278,37.87,20250307,2845,-38.07,20240417,1262,39.62,20241114,0.00,Y,168330,500,158 억,,433426,N,N,0,N,00,N
20250414,130837,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1735,46,2,2.72,143382046,83483,202.98,1696,1831,1646,2195,1183,1689,1717.50,1.36,0,2241,1735,1711,1668,1644,1601,1724,1657,159,506,500,1180,1,1,31754900,551,-14.22,1.67,12,0.26,-122.00,1042.00,2845,20240417,-39.02,1262,20241114,37.48,1900,-8.68,20250409,1278,35.76,20250307,2845,-39.02,20240417,1262,37.48,20241114,0.00,Y,168330,500,158 억,,433426,N,N,0,N,00,N
20250414,120840,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1751,62,2,3.67,118158475,69024,167.83,1696,1831,1646,2195,1183,1689,1711.85,1.36,0,618,1735,1711,1668,1644,1601,1724,1657,159,506,500,1180,1,1,31754900,556,-14.35,1.68,12,0.22,-122.00,1042.00,2845,20240417,-38.45,1262,20241114,38.75,1900,-7.84,20250409,1278,37.01,20250307,2845,-38.45,20240417,1262,38.75,20241114,0.00,Y,168330,500,158 억,,433426,N,N,0,N,00,N
20250414,110836,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1666,-23,5,-1.36,47398168,28482,69.25,1696,1723,1646,2195,1183,1689,1664.14,1.36,0,-1374,1735,1711,1668,1644,1601,1724,1657,159,506,500,1180,1,1,31754900,529,-13.66,1.60,12,0.09,-122.00,1042.00,2845,20240417,-41.44,1262,20241114,32.01,1900,-12.32,20250409,1278,30.36,20250307,2845,-41.44,20240417,1262,32.01,20241114,0.00,Y,168330,500,158 억,,433426,N,N,0,N,00,N
20250414,100838,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1651,-38,5,-2.25,28176580,16879,41.04,1696,1723,1646,2195,1183,1689,1669.33,1.36,0,-163,1735,1711,1668,1644,1601,1724,1657,159,506,500,1180,1,1,31754900,524,-13.53,1.58,12,0.05,-122.00,1042.00,2845,20240417,-41.97,1262,20241114,30.82,1900,-13.11,20250409,1278,29.19,20250307,2845,-41.97,20240417,1262,30.82,20241114,0.00,Y,168330,500,158 억,,433426,N,N,0,N,00,N
20250414,090839,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1690,1,2,0.06,9461155,5608,13.64,1696,1723,1680,2195,1183,1689,1687.08,1.36,0,-382,1735,1711,1668,1644,1601,1724,1657,159,506,500,1180,1,1,31754900,537,-13.85,1.62,12,0.02,-122.00,1042.00,2845,20240417,-40.60,1262,20241114,33.91,1900,-11.05,20250409,1278,32.24,20250307,2845,-40.60,20240417,1262,33.91,20241114,0.00,Y,168330,500,158 억,,433426,N,N,0,N,00,N
20250411,160829,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1689,27,2,1.62,67776902,41005,84.42,1645,1692,1625,2160,1164,1662,1652.89,1.37,0,-861,1713,1687,1656,1630,1599,1700,1643,159,498,500,1160,1,1,31754900,536,-13.84,1.62,12,0.13,-122.00,1042.00,2845,20240417,-40.63,1262,20241114,33.84,1900,-11.11,20250409,1278,32.16,20250307,2845,-40.63,20240417,1262,33.84,20241114,0.00,Y,168330,500,158 억,,434287,N,N,235,N,00,N
20250411,150836,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1687,25,2,1.50,64150878,38858,80.00,1645,1692,1625,2160,1164,1662,1650.91,1.37,0,-787,1713,1687,1656,1630,1599,1700,1643,159,498,500,1160,1,1,31754900,536,-13.83,1.62,12,0.12,-122.00,1042.00,2845,20240417,-40.70,1262,20241114,33.68,1900,-11.21,20250409,1278,32.00,20250307,2845,-40.70,20240417,1262,33.68,20241114,0.00,Y,168330,500,158 억,,434287,N,N,235,N,00,N
20250411,140835,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1672,10,2,0.60,49346714,30017,61.80,1645,1692,1625,2160,1164,1662,1643.96,1.37,0,-167,1713,1687,1656,1630,1599,1700,1643,159,498,500,1160,1,1,31754900,531,-13.70,1.60,12,0.09,-122.00,1042.00,2845,20240417,-41.23,1262,20241114,32.49,1900,-12.00,20250409,1278,30.83,20250307,2845,-41.23,20240417,1262,32.49,20241114,0.00,Y,168330,500,158 억,,434287,N,N,235,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 160833 57 100.00 KOSDAQ 일반서비스 N N N N N 1858 169 2 10.01 284637875 161275 392.13 1696 1865 1646 2195 1183 1689 1763.60 1.36 0 5335 1735 1711 1668 1644 1601 1724 1657 159 506 500 1180 1 1 31754900 590 -15.23 1.78 12 0.51 -122.00 1042.00 2845 20240417 -34.69 1262 20241114 47.23 1900 -2.21 20250409 1278 45.38 20250307 2845 -34.69 20240417 1262 47.23 20241114 0.00 Y 168330 500 158 억 433426 N N 0 N 00 N
3 20250414 150840 57 100.00 KOSDAQ 일반서비스 N N N N N 1840 151 2 8.94 252793992 143970 350.05 1696 1865 1646 2195 1183 1689 1755.88 1.36 0 4864 1735 1711 1668 1644 1601 1724 1657 159 506 500 1180 1 1 31754900 584 -15.08 1.77 12 0.45 -122.00 1042.00 2845 20240417 -35.33 1262 20241114 45.80 1900 -3.16 20250409 1278 43.97 20250307 2845 -35.33 20240417 1262 45.80 20241114 0.00 Y 168330 500 158 억 433426 N N 0 N 00 N
4 20250414 140839 57 100.00 KOSDAQ 일반서비스 N N N N N 1762 73 2 4.32 166781296 96690 235.10 1696 1831 1646 2195 1183 1689 1724.91 1.36 0 2317 1735 1711 1668 1644 1601 1724 1657 159 506 500 1180 1 1 31754900 560 -14.44 1.69 12 0.30 -122.00 1042.00 2845 20240417 -38.07 1262 20241114 39.62 1900 -7.26 20250409 1278 37.87 20250307 2845 -38.07 20240417 1262 39.62 20241114 0.00 Y 168330 500 158 억 433426 N N 0 N 00 N
5 20250414 130837 57 100.00 KOSDAQ 일반서비스 N N N N N 1735 46 2 2.72 143382046 83483 202.98 1696 1831 1646 2195 1183 1689 1717.50 1.36 0 2241 1735 1711 1668 1644 1601 1724 1657 159 506 500 1180 1 1 31754900 551 -14.22 1.67 12 0.26 -122.00 1042.00 2845 20240417 -39.02 1262 20241114 37.48 1900 -8.68 20250409 1278 35.76 20250307 2845 -39.02 20240417 1262 37.48 20241114 0.00 Y 168330 500 158 억 433426 N N 0 N 00 N
6 20250414 120840 57 100.00 KOSDAQ 일반서비스 N N N N N 1751 62 2 3.67 118158475 69024 167.83 1696 1831 1646 2195 1183 1689 1711.85 1.36 0 618 1735 1711 1668 1644 1601 1724 1657 159 506 500 1180 1 1 31754900 556 -14.35 1.68 12 0.22 -122.00 1042.00 2845 20240417 -38.45 1262 20241114 38.75 1900 -7.84 20250409 1278 37.01 20250307 2845 -38.45 20240417 1262 38.75 20241114 0.00 Y 168330 500 158 억 433426 N N 0 N 00 N
7 20250414 110836 57 100.00 KOSDAQ 일반서비스 N N N N N 1666 -23 5 -1.36 47398168 28482 69.25 1696 1723 1646 2195 1183 1689 1664.14 1.36 0 -1374 1735 1711 1668 1644 1601 1724 1657 159 506 500 1180 1 1 31754900 529 -13.66 1.60 12 0.09 -122.00 1042.00 2845 20240417 -41.44 1262 20241114 32.01 1900 -12.32 20250409 1278 30.36 20250307 2845 -41.44 20240417 1262 32.01 20241114 0.00 Y 168330 500 158 억 433426 N N 0 N 00 N
8 20250414 100838 57 100.00 KOSDAQ 일반서비스 N N N N N 1651 -38 5 -2.25 28176580 16879 41.04 1696 1723 1646 2195 1183 1689 1669.33 1.36 0 -163 1735 1711 1668 1644 1601 1724 1657 159 506 500 1180 1 1 31754900 524 -13.53 1.58 12 0.05 -122.00 1042.00 2845 20240417 -41.97 1262 20241114 30.82 1900 -13.11 20250409 1278 29.19 20250307 2845 -41.97 20240417 1262 30.82 20241114 0.00 Y 168330 500 158 억 433426 N N 0 N 00 N
9 20250414 090839 57 100.00 KOSDAQ 일반서비스 N N N N N 1690 1 2 0.06 9461155 5608 13.64 1696 1723 1680 2195 1183 1689 1687.08 1.36 0 -382 1735 1711 1668 1644 1601 1724 1657 159 506 500 1180 1 1 31754900 537 -13.85 1.62 12 0.02 -122.00 1042.00 2845 20240417 -40.60 1262 20241114 33.91 1900 -11.05 20250409 1278 32.24 20250307 2845 -40.60 20240417 1262 33.91 20241114 0.00 Y 168330 500 158 억 433426 N N 0 N 00 N
10 20250411 160829 57 100.00 KOSDAQ 일반서비스 N N N N N 1689 27 2 1.62 67776902 41005 84.42 1645 1692 1625 2160 1164 1662 1652.89 1.37 0 -861 1713 1687 1656 1630 1599 1700 1643 159 498 500 1160 1 1 31754900 536 -13.84 1.62 12 0.13 -122.00 1042.00 2845 20240417 -40.63 1262 20241114 33.84 1900 -11.11 20250409 1278 32.16 20250307 2845 -40.63 20240417 1262 33.84 20241114 0.00 Y 168330 500 158 억 434287 N N 235 N 00 N
11 20250411 150836 57 100.00 KOSDAQ 일반서비스 N N N N N 1687 25 2 1.50 64150878 38858 80.00 1645 1692 1625 2160 1164 1662 1650.91 1.37 0 -787 1713 1687 1656 1630 1599 1700 1643 159 498 500 1160 1 1 31754900 536 -13.83 1.62 12 0.12 -122.00 1042.00 2845 20240417 -40.70 1262 20241114 33.68 1900 -11.21 20250409 1278 32.00 20250307 2845 -40.70 20240417 1262 33.68 20241114 0.00 Y 168330 500 158 억 434287 N N 235 N 00 N
12 20250411 140835 57 100.00 KOSDAQ 일반서비스 N N N N N 1672 10 2 0.60 49346714 30017 61.80 1645 1692 1625 2160 1164 1662 1643.96 1.37 0 -167 1713 1687 1656 1630 1599 1700 1643 159 498 500 1160 1 1 31754900 531 -13.70 1.60 12 0.09 -122.00 1042.00 2845 20240417 -41.23 1262 20241114 32.49 1900 -12.00 20250409 1278 30.83 20250307 2845 -41.23 20240417 1262 32.49 20241114 0.00 Y 168330 500 158 억 434287 N N 235 N 00 N