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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
064240/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
20250407,160531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,-100,5,-4.66,239431254,115682,141.83,2140,2140,2035,2785,1505,2145,2069.74,1.31,0,8265,2218,2181,2108,2071,1998,2200,2090,178,640,500,1500,5,1,35038012,717,81.80,0.82,12,0.33,25.00,2500.00,3700,20240717,-44.73,1700,20250219,20.29,2330,-12.23,20250106,1700,20.29,20250219,3700,-44.73,20240717,1700,20.29,20250219,0.21,Y,064240,500,177 억,,460081,N,N,1112,N,00,N
20250407,150535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,-80,5,-3.73,222300184,107322,131.58,2140,2140,2035,2785,1505,2145,2071.34,1.31,0,8018,2218,2181,2108,2071,1998,2200,2090,178,640,500,1500,5,1,35038012,724,82.60,0.83,12,0.31,25.00,2500.00,3700,20240717,-44.19,1700,20250219,21.47,2330,-11.37,20250106,1700,21.47,20250219,3700,-44.19,20240717,1700,21.47,20250219,0.21,Y,064240,500,177 억,,460081,N,N,2508,N,00,N
20250407,140533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2085,-60,5,-2.80,196543414,94885,116.33,2140,2140,2035,2785,1505,2145,2071.39,1.31,0,2979,2218,2181,2108,2071,1998,2200,2090,178,640,500,1500,5,1,35038012,731,83.40,0.83,12,0.27,25.00,2500.00,3700,20240717,-43.65,1700,20250219,22.65,2330,-10.52,20250106,1700,22.65,20250219,3700,-43.65,20240717,1700,22.65,20250219,0.21,Y,064240,500,177 억,,460081,N,N,2508,N,00,N
20250407,130531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,-90,5,-4.20,164697429,79425,97.38,2140,2140,2040,2785,1505,2145,2073.62,1.31,0,604,2218,2181,2108,2071,1998,2200,2090,178,640,500,1500,5,1,35038012,720,82.20,0.82,12,0.23,25.00,2500.00,3700,20240717,-44.46,1700,20250219,20.88,2330,-11.80,20250106,1700,20.88,20250219,3700,-44.46,20240717,1700,20.88,20250219,0.21,Y,064240,500,177 억,,460081,N,N,2508,N,00,N
20250407,120531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,-70,5,-3.26,137349734,66131,81.08,2140,2140,2040,2785,1505,2145,2076.93,1.31,0,-651,2218,2181,2108,2071,1998,2200,2090,178,640,500,1500,5,1,35038012,727,83.00,0.83,12,0.19,25.00,2500.00,3700,20240717,-43.92,1700,20250219,22.06,2330,-10.94,20250106,1700,22.06,20250219,3700,-43.92,20240717,1700,22.06,20250219,0.21,Y,064240,500,177 억,,460081,N,N,2508,N,00,N
20250407,110532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2095,-50,5,-2.33,122761194,59123,72.49,2140,2140,2040,2785,1505,2145,2076.37,1.31,0,3187,2218,2181,2108,2071,1998,2200,2090,178,640,500,1500,5,1,35038012,734,83.80,0.84,12,0.17,25.00,2500.00,3700,20240717,-43.38,1700,20250219,23.24,2330,-10.09,20250106,1700,23.24,20250219,3700,-43.38,20240717,1700,23.24,20250219,0.21,Y,064240,500,177 억,,460081,N,N,2508,N,00,N
20250407,100532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,-80,5,-3.73,92236409,44459,54.51,2140,2140,2040,2785,1505,2145,2074.64,1.31,0,762,2218,2181,2108,2071,1998,2200,2090,178,640,500,1500,5,1,35038012,724,82.60,0.83,12,0.13,25.00,2500.00,3700,20240717,-44.19,1700,20250219,21.47,2330,-11.37,20250106,1700,21.47,20250219,3700,-44.19,20240717,1700,21.47,20250219,0.21,Y,064240,500,177 억,,460081,N,N,2508,N,00,N
20250407,090532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2115,-30,5,-1.40,14130440,6692,8.20,2140,2140,2095,2785,1505,2145,2111.54,1.31,0,-3390,2218,2181,2108,2071,1998,2200,2090,178,640,500,1500,5,1,35038012,741,84.60,0.85,12,0.02,25.00,2500.00,3700,20240717,-42.84,1700,20250219,24.41,2330,-9.23,20250106,1700,24.41,20250219,3700,-42.84,20240717,1700,24.41,20250219,0.21,Y,064240,500,177 억,,460081,N,N,2508,N,00,N
20250404,160530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2145,50,2,2.39,169371295,81153,102.77,2080,2145,2035,2720,1470,2095,2087.06,1.34,0,-10507,2208,2151,2083,2026,1958,2180,2055,178,625,500,1460,5,1,35038012,752,85.80,0.86,12,0.23,25.00,2500.00,3700,20240717,-42.03,1700,20250219,26.18,2330,-7.94,20250106,1700,26.18,20250219,3700,-42.03,20240717,1700,26.18,20250219,0.21,Y,064240,500,177 억,,470588,N,N,2508,N,00,N
20250404,150535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2120,25,2,1.19,135200885,65112,82.46,2080,2130,2035,2720,1470,2095,2076.44,1.34,0,-18524,2208,2151,2083,2026,1958,2180,2055,178,625,500,1460,5,1,35038012,743,84.80,0.85,12,0.19,25.00,2500.00,3700,20240717,-42.70,1700,20250219,24.71,2330,-9.01,20250106,1700,24.71,20250219,3700,-42.70,20240717,1700,24.71,20250219,0.21,Y,064240,500,177 억,,470588,N,N,542,N,00,N
20250404,140537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,-15,5,-0.72,112696060,54462,68.97,2080,2130,2035,2720,1470,2095,2069.26,1.34,0,-17790,2208,2151,2083,2026,1958,2180,2055,178,625,500,1460,5,1,35038012,729,83.20,0.83,12,0.16,25.00,2500.00,3700,20240717,-43.78,1700,20250219,22.35,2330,-10.73,20250106,1700,22.35,20250219,3700,-43.78,20240717,1700,22.35,20250219,0.21,Y,064240,500,177 억,,470588,N,N,542,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 20250407 160531 57 100.00 KOSDAQ 유통 N N N N N 2045 -100 5 -4.66 239431254 115682 141.83 2140 2140 2035 2785 1505 2145 2069.74 1.31 0 8265 2218 2181 2108 2071 1998 2200 2090 178 640 500 1500 5 1 35038012 717 81.80 0.82 12 0.33 25.00 2500.00 3700 20240717 -44.73 1700 20250219 20.29 2330 -12.23 20250106 1700 20.29 20250219 3700 -44.73 20240717 1700 20.29 20250219 0.21 Y 064240 500 177 억 460081 N N 1112 N 00 N
3 20250407 150535 57 100.00 KOSDAQ 유통 N N N N N 2065 -80 5 -3.73 222300184 107322 131.58 2140 2140 2035 2785 1505 2145 2071.34 1.31 0 8018 2218 2181 2108 2071 1998 2200 2090 178 640 500 1500 5 1 35038012 724 82.60 0.83 12 0.31 25.00 2500.00 3700 20240717 -44.19 1700 20250219 21.47 2330 -11.37 20250106 1700 21.47 20250219 3700 -44.19 20240717 1700 21.47 20250219 0.21 Y 064240 500 177 억 460081 N N 2508 N 00 N
4 20250407 140533 57 100.00 KOSDAQ 유통 N N N N N 2085 -60 5 -2.80 196543414 94885 116.33 2140 2140 2035 2785 1505 2145 2071.39 1.31 0 2979 2218 2181 2108 2071 1998 2200 2090 178 640 500 1500 5 1 35038012 731 83.40 0.83 12 0.27 25.00 2500.00 3700 20240717 -43.65 1700 20250219 22.65 2330 -10.52 20250106 1700 22.65 20250219 3700 -43.65 20240717 1700 22.65 20250219 0.21 Y 064240 500 177 억 460081 N N 2508 N 00 N
5 20250407 130531 57 100.00 KOSDAQ 유통 N N N N N 2055 -90 5 -4.20 164697429 79425 97.38 2140 2140 2040 2785 1505 2145 2073.62 1.31 0 604 2218 2181 2108 2071 1998 2200 2090 178 640 500 1500 5 1 35038012 720 82.20 0.82 12 0.23 25.00 2500.00 3700 20240717 -44.46 1700 20250219 20.88 2330 -11.80 20250106 1700 20.88 20250219 3700 -44.46 20240717 1700 20.88 20250219 0.21 Y 064240 500 177 억 460081 N N 2508 N 00 N
6 20250407 120531 57 100.00 KOSDAQ 유통 N N N N N 2075 -70 5 -3.26 137349734 66131 81.08 2140 2140 2040 2785 1505 2145 2076.93 1.31 0 -651 2218 2181 2108 2071 1998 2200 2090 178 640 500 1500 5 1 35038012 727 83.00 0.83 12 0.19 25.00 2500.00 3700 20240717 -43.92 1700 20250219 22.06 2330 -10.94 20250106 1700 22.06 20250219 3700 -43.92 20240717 1700 22.06 20250219 0.21 Y 064240 500 177 억 460081 N N 2508 N 00 N
7 20250407 110532 57 100.00 KOSDAQ 유통 N N N N N 2095 -50 5 -2.33 122761194 59123 72.49 2140 2140 2040 2785 1505 2145 2076.37 1.31 0 3187 2218 2181 2108 2071 1998 2200 2090 178 640 500 1500 5 1 35038012 734 83.80 0.84 12 0.17 25.00 2500.00 3700 20240717 -43.38 1700 20250219 23.24 2330 -10.09 20250106 1700 23.24 20250219 3700 -43.38 20240717 1700 23.24 20250219 0.21 Y 064240 500 177 억 460081 N N 2508 N 00 N
8 20250407 100532 57 100.00 KOSDAQ 유통 N N N N N 2065 -80 5 -3.73 92236409 44459 54.51 2140 2140 2040 2785 1505 2145 2074.64 1.31 0 762 2218 2181 2108 2071 1998 2200 2090 178 640 500 1500 5 1 35038012 724 82.60 0.83 12 0.13 25.00 2500.00 3700 20240717 -44.19 1700 20250219 21.47 2330 -11.37 20250106 1700 21.47 20250219 3700 -44.19 20240717 1700 21.47 20250219 0.21 Y 064240 500 177 억 460081 N N 2508 N 00 N
9 20250407 090532 57 100.00 KOSDAQ 유통 N N N N N 2115 -30 5 -1.40 14130440 6692 8.20 2140 2140 2095 2785 1505 2145 2111.54 1.31 0 -3390 2218 2181 2108 2071 1998 2200 2090 178 640 500 1500 5 1 35038012 741 84.60 0.85 12 0.02 25.00 2500.00 3700 20240717 -42.84 1700 20250219 24.41 2330 -9.23 20250106 1700 24.41 20250219 3700 -42.84 20240717 1700 24.41 20250219 0.21 Y 064240 500 177 억 460081 N N 2508 N 00 N
10 20250404 160530 57 100.00 KOSDAQ 유통 N N N N N 2145 50 2 2.39 169371295 81153 102.77 2080 2145 2035 2720 1470 2095 2087.06 1.34 0 -10507 2208 2151 2083 2026 1958 2180 2055 178 625 500 1460 5 1 35038012 752 85.80 0.86 12 0.23 25.00 2500.00 3700 20240717 -42.03 1700 20250219 26.18 2330 -7.94 20250106 1700 26.18 20250219 3700 -42.03 20240717 1700 26.18 20250219 0.21 Y 064240 500 177 억 470588 N N 2508 N 00 N
11 20250404 150535 57 100.00 KOSDAQ 유통 N N N N N 2120 25 2 1.19 135200885 65112 82.46 2080 2130 2035 2720 1470 2095 2076.44 1.34 0 -18524 2208 2151 2083 2026 1958 2180 2055 178 625 500 1460 5 1 35038012 743 84.80 0.85 12 0.19 25.00 2500.00 3700 20240717 -42.70 1700 20250219 24.71 2330 -9.01 20250106 1700 24.71 20250219 3700 -42.70 20240717 1700 24.71 20250219 0.21 Y 064240 500 177 억 470588 N N 542 N 00 N
12 20250404 140537 57 100.00 KOSDAQ 유통 N N N N N 2080 -15 5 -0.72 112696060 54462 68.97 2080 2130 2035 2720 1470 2095 2069.26 1.34 0 -17790 2208 2151 2083 2026 1958 2180 2055 178 625 500 1460 5 1 35038012 729 83.20 0.83 12 0.16 25.00 2500.00 3700 20240717 -43.78 1700 20250219 22.35 2330 -10.73 20250106 1700 22.35 20250219 3700 -43.78 20240717 1700 22.35 20250219 0.21 Y 064240 500 177 억 470588 N N 542 N 00 N