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
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
20250414,160833,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2220,15,2,0.68,2413470,1091,19.97,2265,2265,2195,2865,1545,2205,2212.16,21.33,0,15,2261,2232,2191,2162,2121,2240,2170,91,660,500,1490,5,1,18256918,405,28.83,1.36,06,0.01,77.00,1634.00,2970,20240419,-25.25,1792,20241209,23.88,2315,-4.10,20250228,1970,12.69,20250114,2970,-25.25,20240419,1792,23.88,20241209,0.02,Y,169330,500,91 억,,3894737,N,N,0,N,00,N
20250414,150841,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2220,15,2,0.68,2382390,1077,19.71,2265,2265,2195,2865,1545,2205,2212.06,21.33,0,15,2261,2232,2191,2162,2121,2240,2170,91,660,500,1490,5,1,18256918,405,28.83,1.36,06,0.01,77.00,1634.00,2970,20240419,-25.25,1792,20241209,23.88,2315,-4.10,20250228,1970,12.69,20250114,2970,-25.25,20240419,1792,23.88,20241209,0.02,Y,169330,500,91 억,,3894737,N,N,0,N,00,N
20250414,140840,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2195,-10,5,-0.45,2380170,1076,19.69,2265,2265,2195,2865,1545,2205,2212.05,21.33,0,15,2261,2232,2191,2162,2121,2240,2170,91,660,500,1490,5,1,18256918,401,28.51,1.34,06,0.01,77.00,1634.00,2970,20240419,-26.09,1792,20241209,22.49,2315,-5.18,20250228,1970,11.42,20250114,2970,-26.09,20240419,1792,22.49,20241209,0.02,Y,169330,500,91 억,,3894737,N,N,0,N,00,N
20250414,130838,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2220,15,2,0.68,2314110,1046,19.14,2265,2265,2205,2865,1545,2205,2212.34,21.33,0,15,2261,2232,2191,2162,2121,2240,2170,91,660,500,1490,5,1,18256918,405,28.83,1.36,06,0.01,77.00,1634.00,2970,20240419,-25.25,1792,20241209,23.88,2315,-4.10,20250228,1970,12.69,20250114,2970,-25.25,20240419,1792,23.88,20241209,0.02,Y,169330,500,91 억,,3894737,N,N,0,N,00,N
20250414,120840,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2210,5,2,0.23,2294170,1037,18.98,2265,2265,2210,2865,1545,2205,2212.31,21.33,0,15,2261,2232,2191,2162,2121,2240,2170,91,660,500,1490,5,1,18256918,403,28.70,1.35,06,0.01,77.00,1634.00,2970,20240419,-25.59,1792,20241209,23.33,2315,-4.54,20250228,1970,12.18,20250114,2970,-25.59,20240419,1792,23.33,20241209,0.02,Y,169330,500,91 억,,3894737,N,N,0,N,00,N
20250414,110836,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2210,5,2,0.23,2294170,1037,18.98,2265,2265,2210,2865,1545,2205,2212.31,21.33,0,15,2261,2232,2191,2162,2121,2240,2170,91,660,500,1490,5,1,18256918,403,28.70,1.35,06,0.01,77.00,1634.00,2970,20240419,-25.59,1792,20241209,23.33,2315,-4.54,20250228,1970,12.18,20250114,2970,-25.59,20240419,1792,23.33,20241209,0.02,Y,169330,500,91 억,,3894737,N,N,0,N,00,N
20250414,100838,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2220,15,2,0.68,722690,326,5.97,2265,2265,2215,2865,1545,2205,2216.84,21.33,0,15,2261,2232,2191,2162,2121,2240,2170,91,660,500,1490,5,1,18256918,405,28.83,1.36,06,0.00,77.00,1634.00,2970,20240419,-25.25,1792,20241209,23.88,2315,-4.10,20250228,1970,12.69,20250114,2970,-25.25,20240419,1792,23.88,20241209,0.02,Y,169330,500,91 억,,3894737,N,N,0,N,00,N
20250414,090839,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2215,10,2,0.45,75905,34,0.62,2265,2265,2215,2865,1545,2205,2232.50,21.33,0,22,2261,2232,2191,2162,2121,2240,2170,91,660,500,1490,5,1,18256918,404,28.77,1.36,06,0.00,77.00,1634.00,2970,20240419,-25.42,1792,20241209,23.60,2315,-4.32,20250228,1970,12.44,20250114,2970,-25.42,20240419,1792,23.60,20241209,0.02,Y,169330,500,91 억,,3894737,N,N,0,N,00,N
20250411,160829,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2205,0,3,0.00,11950635,5464,41.22,2205,2220,2150,2865,1545,2205,2187.16,21.33,0,-34,2251,2227,2201,2177,2151,2240,2190,91,660,500,1490,5,1,18256918,403,28.64,1.35,06,0.03,77.00,1634.00,2970,20240401,-25.76,1792,20241209,23.05,2315,-4.75,20250228,1970,11.93,20250114,2970,-25.76,20240419,1792,23.05,20241209,0.02,Y,169330,500,91 억,,3894771,N,N,0,N,00,N
20250411,150837,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2190,-15,5,-0.68,11193005,5118,38.61,2205,2220,2150,2865,1545,2205,2186.99,21.33,0,7,2251,2227,2201,2177,2151,2240,2190,91,660,500,1490,5,1,18256918,400,28.44,1.34,06,0.03,77.00,1634.00,2970,20240401,-26.26,1792,20241209,22.21,2315,-5.40,20250228,1970,11.17,20250114,2970,-26.26,20240419,1792,22.21,20241209,0.02,Y,169330,500,91 억,,3894771,N,N,0,N,00,N
20250411,140836,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2210,5,2,0.23,10086825,4607,34.75,2205,2220,2160,2865,1545,2205,2189.46,21.33,0,7,2251,2227,2201,2177,2151,2240,2190,91,660,500,1490,5,1,18256918,403,28.70,1.35,06,0.03,77.00,1634.00,2970,20240401,-25.59,1792,20241209,23.33,2315,-4.54,20250228,1970,12.18,20250114,2970,-25.59,20240419,1792,23.33,20241209,0.02,Y,169330,500,91 억,,3894771,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 20250414 160833 57 100.00 KOSDAQ 일반서비스 N N N N N 2220 15 2 0.68 2413470 1091 19.97 2265 2265 2195 2865 1545 2205 2212.16 21.33 0 15 2261 2232 2191 2162 2121 2240 2170 91 660 500 1490 5 1 18256918 405 28.83 1.36 06 0.01 77.00 1634.00 2970 20240419 -25.25 1792 20241209 23.88 2315 -4.10 20250228 1970 12.69 20250114 2970 -25.25 20240419 1792 23.88 20241209 0.02 Y 169330 500 91 억 3894737 N N 0 N 00 N
3 20250414 150841 57 100.00 KOSDAQ 일반서비스 N N N N N 2220 15 2 0.68 2382390 1077 19.71 2265 2265 2195 2865 1545 2205 2212.06 21.33 0 15 2261 2232 2191 2162 2121 2240 2170 91 660 500 1490 5 1 18256918 405 28.83 1.36 06 0.01 77.00 1634.00 2970 20240419 -25.25 1792 20241209 23.88 2315 -4.10 20250228 1970 12.69 20250114 2970 -25.25 20240419 1792 23.88 20241209 0.02 Y 169330 500 91 억 3894737 N N 0 N 00 N
4 20250414 140840 57 100.00 KOSDAQ 일반서비스 N N N N N 2195 -10 5 -0.45 2380170 1076 19.69 2265 2265 2195 2865 1545 2205 2212.05 21.33 0 15 2261 2232 2191 2162 2121 2240 2170 91 660 500 1490 5 1 18256918 401 28.51 1.34 06 0.01 77.00 1634.00 2970 20240419 -26.09 1792 20241209 22.49 2315 -5.18 20250228 1970 11.42 20250114 2970 -26.09 20240419 1792 22.49 20241209 0.02 Y 169330 500 91 억 3894737 N N 0 N 00 N
5 20250414 130838 57 100.00 KOSDAQ 일반서비스 N N N N N 2220 15 2 0.68 2314110 1046 19.14 2265 2265 2205 2865 1545 2205 2212.34 21.33 0 15 2261 2232 2191 2162 2121 2240 2170 91 660 500 1490 5 1 18256918 405 28.83 1.36 06 0.01 77.00 1634.00 2970 20240419 -25.25 1792 20241209 23.88 2315 -4.10 20250228 1970 12.69 20250114 2970 -25.25 20240419 1792 23.88 20241209 0.02 Y 169330 500 91 억 3894737 N N 0 N 00 N
6 20250414 120840 57 100.00 KOSDAQ 일반서비스 N N N N N 2210 5 2 0.23 2294170 1037 18.98 2265 2265 2210 2865 1545 2205 2212.31 21.33 0 15 2261 2232 2191 2162 2121 2240 2170 91 660 500 1490 5 1 18256918 403 28.70 1.35 06 0.01 77.00 1634.00 2970 20240419 -25.59 1792 20241209 23.33 2315 -4.54 20250228 1970 12.18 20250114 2970 -25.59 20240419 1792 23.33 20241209 0.02 Y 169330 500 91 억 3894737 N N 0 N 00 N
7 20250414 110836 57 100.00 KOSDAQ 일반서비스 N N N N N 2210 5 2 0.23 2294170 1037 18.98 2265 2265 2210 2865 1545 2205 2212.31 21.33 0 15 2261 2232 2191 2162 2121 2240 2170 91 660 500 1490 5 1 18256918 403 28.70 1.35 06 0.01 77.00 1634.00 2970 20240419 -25.59 1792 20241209 23.33 2315 -4.54 20250228 1970 12.18 20250114 2970 -25.59 20240419 1792 23.33 20241209 0.02 Y 169330 500 91 억 3894737 N N 0 N 00 N
8 20250414 100838 57 100.00 KOSDAQ 일반서비스 N N N N N 2220 15 2 0.68 722690 326 5.97 2265 2265 2215 2865 1545 2205 2216.84 21.33 0 15 2261 2232 2191 2162 2121 2240 2170 91 660 500 1490 5 1 18256918 405 28.83 1.36 06 0.00 77.00 1634.00 2970 20240419 -25.25 1792 20241209 23.88 2315 -4.10 20250228 1970 12.69 20250114 2970 -25.25 20240419 1792 23.88 20241209 0.02 Y 169330 500 91 억 3894737 N N 0 N 00 N
9 20250414 090839 57 100.00 KOSDAQ 일반서비스 N N N N N 2215 10 2 0.45 75905 34 0.62 2265 2265 2215 2865 1545 2205 2232.50 21.33 0 22 2261 2232 2191 2162 2121 2240 2170 91 660 500 1490 5 1 18256918 404 28.77 1.36 06 0.00 77.00 1634.00 2970 20240419 -25.42 1792 20241209 23.60 2315 -4.32 20250228 1970 12.44 20250114 2970 -25.42 20240419 1792 23.60 20241209 0.02 Y 169330 500 91 억 3894737 N N 0 N 00 N
10 20250411 160829 57 100.00 KOSDAQ 일반서비스 N N N N N 2205 0 3 0.00 11950635 5464 41.22 2205 2220 2150 2865 1545 2205 2187.16 21.33 0 -34 2251 2227 2201 2177 2151 2240 2190 91 660 500 1490 5 1 18256918 403 28.64 1.35 06 0.03 77.00 1634.00 2970 20240401 -25.76 1792 20241209 23.05 2315 -4.75 20250228 1970 11.93 20250114 2970 -25.76 20240419 1792 23.05 20241209 0.02 Y 169330 500 91 억 3894771 N N 0 N 00 N
11 20250411 150837 57 100.00 KOSDAQ 일반서비스 N N N N N 2190 -15 5 -0.68 11193005 5118 38.61 2205 2220 2150 2865 1545 2205 2186.99 21.33 0 7 2251 2227 2201 2177 2151 2240 2190 91 660 500 1490 5 1 18256918 400 28.44 1.34 06 0.03 77.00 1634.00 2970 20240401 -26.26 1792 20241209 22.21 2315 -5.40 20250228 1970 11.17 20250114 2970 -26.26 20240419 1792 22.21 20241209 0.02 Y 169330 500 91 억 3894771 N N 0 N 00 N
12 20250411 140836 57 100.00 KOSDAQ 일반서비스 N N N N N 2210 5 2 0.23 10086825 4607 34.75 2205 2220 2160 2865 1545 2205 2189.46 21.33 0 7 2251 2227 2201 2177 2151 2240 2190 91 660 500 1490 5 1 18256918 403 28.70 1.35 06 0.03 77.00 1634.00 2970 20240401 -25.59 1792 20241209 23.33 2315 -4.54 20250228 1970 12.18 20250114 2970 -25.59 20240419 1792 23.33 20241209 0.02 Y 169330 500 91 억 3894771 N N 0 N 00 N