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
065660/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
20250407,160538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19140,-480,5,-2.45,546719240,28333,312.14,18850,19880,18600,25500,13740,19620,19296.20,4.62,0,7197,20493,20056,19663,19226,18833,20275,19445,50,5880,500,13340,10,1,10006100,1915,-81.10,1.69,12,0.28,-236.00,11325.00,23500,20250123,-18.55,13100,20240805,46.11,23500,-18.55,20250123,16100,18.88,20250203,23500,-18.55,20250123,13100,46.11,20240805,0.42,Y,065660,500,50 억,,461914,N,N,67,N,00,N
20250407,150542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19350,-270,5,-1.38,528464670,27381,301.65,18850,19880,18600,25500,13740,19620,19300.42,4.62,0,7758,20493,20056,19663,19226,18833,20275,19445,50,5880,500,13340,10,1,10006100,1936,-81.99,1.71,12,0.27,-236.00,11325.00,23500,20250123,-17.66,13100,20240805,47.71,23500,-17.66,20250123,16100,20.19,20250203,23500,-17.66,20250123,13100,47.71,20240805,0.42,Y,065660,500,50 억,,461914,N,N,67,N,00,N
20250407,140539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19140,-480,5,-2.45,457103525,23695,261.04,18850,19880,18600,25500,13740,19620,19291.14,4.62,0,8244,20493,20056,19663,19226,18833,20275,19445,50,5880,500,13340,10,1,10006100,1915,-81.10,1.69,12,0.24,-236.00,11325.00,23500,20250123,-18.55,13100,20240805,46.11,23500,-18.55,20250123,16100,18.88,20250203,23500,-18.55,20250123,13100,46.11,20240805,0.42,Y,065660,500,50 억,,461914,N,N,67,N,00,N
20250407,130538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19490,-130,5,-0.66,417589105,21643,238.44,18850,19880,18600,25500,13740,19620,19294.42,4.62,0,8019,20493,20056,19663,19226,18833,20275,19445,50,5880,500,13340,10,1,10006100,1950,-82.58,1.72,12,0.22,-236.00,11325.00,23500,20250123,-17.06,13100,20240805,48.78,23500,-17.06,20250123,16100,21.06,20250203,23500,-17.06,20250123,13100,48.78,20240805,0.42,Y,065660,500,50 억,,461914,N,N,67,N,00,N
20250407,120538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19660,40,2,0.20,381123920,19779,217.90,18850,19880,18600,25500,13740,19620,19269.12,4.62,0,8373,20493,20056,19663,19226,18833,20275,19445,50,5880,500,13340,10,1,10006100,1967,-83.31,1.74,12,0.20,-236.00,11325.00,23500,20250123,-16.34,13100,20240805,50.08,23500,-16.34,20250123,16100,22.11,20250203,23500,-16.34,20250123,13100,50.08,20240805,0.42,Y,065660,500,50 억,,461914,N,N,67,N,00,N
20250407,110539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19800,180,2,0.92,312926950,16327,179.87,18850,19880,18600,25500,13740,19620,19166.22,4.62,0,7538,20493,20056,19663,19226,18833,20275,19445,50,5880,500,13340,10,1,10006100,1981,-83.90,1.75,12,0.16,-236.00,11325.00,23500,20250123,-15.74,13100,20240805,51.15,23500,-15.74,20250123,16100,22.98,20250203,23500,-15.74,20250123,13100,51.15,20240805,0.42,Y,065660,500,50 억,,461914,N,N,67,N,00,N
20250407,100539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19410,-210,5,-1.07,176257275,9325,102.73,18850,19500,18600,25500,13740,19620,18901.58,4.62,0,3344,20493,20056,19663,19226,18833,20275,19445,50,5880,500,13340,10,1,10006100,1942,-82.25,1.71,12,0.09,-236.00,11325.00,23500,20250123,-17.40,13100,20240805,48.17,23500,-17.40,20250123,16100,20.56,20250203,23500,-17.40,20250123,13100,48.17,20240805,0.42,Y,065660,500,50 억,,461914,N,N,67,N,00,N
20250407,090539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18700,-920,5,-4.69,52737910,2794,30.78,18850,19320,18700,25500,13740,19620,18875.42,4.62,0,434,20493,20056,19663,19226,18833,20275,19445,50,5880,500,13340,10,1,10006100,1871,-79.24,1.65,12,0.03,-236.00,11325.00,23500,20250123,-20.43,13100,20240805,42.75,23500,-20.43,20250123,16100,16.15,20250203,23500,-20.43,20250123,13100,42.75,20240805,0.42,Y,065660,500,50 억,,461914,N,N,67,N,00,N
20250404,160537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19620,-240,5,-1.21,176294870,9047,53.61,19600,20100,19270,25800,13910,19860,19486.56,4.62,0,-730,21153,20506,19753,19106,18353,20830,19430,50,5940,500,13500,10,1,10006100,1963,-83.14,1.73,12,0.09,-236.00,11325.00,23500,20250123,-16.51,13100,20240805,49.77,23500,-16.51,20250123,16100,21.86,20250203,23500,-16.51,20250123,13100,49.77,20240805,0.42,Y,065660,500,50 억,,462761,N,N,67,N,00,N
20250404,150542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19470,-390,5,-1.96,171392270,8796,52.12,19600,20100,19270,25800,13910,19860,19485.25,4.62,0,-701,21153,20506,19753,19106,18353,20830,19430,50,5940,500,13500,10,1,10006100,1948,-82.50,1.72,12,0.09,-236.00,11325.00,23500,20250123,-17.15,13100,20240805,48.63,23500,-17.15,20250123,16100,20.93,20250203,23500,-17.15,20250123,13100,48.63,20240805,0.42,Y,065660,500,50 억,,462761,N,N,0,N,00,N
20250404,140544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19350,-510,5,-2.57,157930540,8106,48.03,19600,20100,19270,25800,13910,19860,19483.17,4.62,0,-646,21153,20506,19753,19106,18353,20830,19430,50,5940,500,13500,10,1,10006100,1936,-81.99,1.71,12,0.08,-236.00,11325.00,23500,20250123,-17.66,13100,20240805,47.71,23500,-17.66,20250123,16100,20.19,20250203,23500,-17.66,20250123,13100,47.71,20240805,0.42,Y,065660,500,50 억,,462761,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 20250407 160538 57 100.00 KOSDAQ 유통 N N N N N 19140 -480 5 -2.45 546719240 28333 312.14 18850 19880 18600 25500 13740 19620 19296.20 4.62 0 7197 20493 20056 19663 19226 18833 20275 19445 50 5880 500 13340 10 1 10006100 1915 -81.10 1.69 12 0.28 -236.00 11325.00 23500 20250123 -18.55 13100 20240805 46.11 23500 -18.55 20250123 16100 18.88 20250203 23500 -18.55 20250123 13100 46.11 20240805 0.42 Y 065660 500 50 억 461914 N N 67 N 00 N
3 20250407 150542 57 100.00 KOSDAQ 유통 N N N N N 19350 -270 5 -1.38 528464670 27381 301.65 18850 19880 18600 25500 13740 19620 19300.42 4.62 0 7758 20493 20056 19663 19226 18833 20275 19445 50 5880 500 13340 10 1 10006100 1936 -81.99 1.71 12 0.27 -236.00 11325.00 23500 20250123 -17.66 13100 20240805 47.71 23500 -17.66 20250123 16100 20.19 20250203 23500 -17.66 20250123 13100 47.71 20240805 0.42 Y 065660 500 50 억 461914 N N 67 N 00 N
4 20250407 140539 57 100.00 KOSDAQ 유통 N N N N N 19140 -480 5 -2.45 457103525 23695 261.04 18850 19880 18600 25500 13740 19620 19291.14 4.62 0 8244 20493 20056 19663 19226 18833 20275 19445 50 5880 500 13340 10 1 10006100 1915 -81.10 1.69 12 0.24 -236.00 11325.00 23500 20250123 -18.55 13100 20240805 46.11 23500 -18.55 20250123 16100 18.88 20250203 23500 -18.55 20250123 13100 46.11 20240805 0.42 Y 065660 500 50 억 461914 N N 67 N 00 N
5 20250407 130538 57 100.00 KOSDAQ 유통 N N N N N 19490 -130 5 -0.66 417589105 21643 238.44 18850 19880 18600 25500 13740 19620 19294.42 4.62 0 8019 20493 20056 19663 19226 18833 20275 19445 50 5880 500 13340 10 1 10006100 1950 -82.58 1.72 12 0.22 -236.00 11325.00 23500 20250123 -17.06 13100 20240805 48.78 23500 -17.06 20250123 16100 21.06 20250203 23500 -17.06 20250123 13100 48.78 20240805 0.42 Y 065660 500 50 억 461914 N N 67 N 00 N
6 20250407 120538 57 100.00 KOSDAQ 유통 N N N N N 19660 40 2 0.20 381123920 19779 217.90 18850 19880 18600 25500 13740 19620 19269.12 4.62 0 8373 20493 20056 19663 19226 18833 20275 19445 50 5880 500 13340 10 1 10006100 1967 -83.31 1.74 12 0.20 -236.00 11325.00 23500 20250123 -16.34 13100 20240805 50.08 23500 -16.34 20250123 16100 22.11 20250203 23500 -16.34 20250123 13100 50.08 20240805 0.42 Y 065660 500 50 억 461914 N N 67 N 00 N
7 20250407 110539 57 100.00 KOSDAQ 유통 N N N N N 19800 180 2 0.92 312926950 16327 179.87 18850 19880 18600 25500 13740 19620 19166.22 4.62 0 7538 20493 20056 19663 19226 18833 20275 19445 50 5880 500 13340 10 1 10006100 1981 -83.90 1.75 12 0.16 -236.00 11325.00 23500 20250123 -15.74 13100 20240805 51.15 23500 -15.74 20250123 16100 22.98 20250203 23500 -15.74 20250123 13100 51.15 20240805 0.42 Y 065660 500 50 억 461914 N N 67 N 00 N
8 20250407 100539 57 100.00 KOSDAQ 유통 N N N N N 19410 -210 5 -1.07 176257275 9325 102.73 18850 19500 18600 25500 13740 19620 18901.58 4.62 0 3344 20493 20056 19663 19226 18833 20275 19445 50 5880 500 13340 10 1 10006100 1942 -82.25 1.71 12 0.09 -236.00 11325.00 23500 20250123 -17.40 13100 20240805 48.17 23500 -17.40 20250123 16100 20.56 20250203 23500 -17.40 20250123 13100 48.17 20240805 0.42 Y 065660 500 50 억 461914 N N 67 N 00 N
9 20250407 090539 57 100.00 KOSDAQ 유통 N N N N N 18700 -920 5 -4.69 52737910 2794 30.78 18850 19320 18700 25500 13740 19620 18875.42 4.62 0 434 20493 20056 19663 19226 18833 20275 19445 50 5880 500 13340 10 1 10006100 1871 -79.24 1.65 12 0.03 -236.00 11325.00 23500 20250123 -20.43 13100 20240805 42.75 23500 -20.43 20250123 16100 16.15 20250203 23500 -20.43 20250123 13100 42.75 20240805 0.42 Y 065660 500 50 억 461914 N N 67 N 00 N
10 20250404 160537 57 100.00 KOSDAQ 유통 N N N N N 19620 -240 5 -1.21 176294870 9047 53.61 19600 20100 19270 25800 13910 19860 19486.56 4.62 0 -730 21153 20506 19753 19106 18353 20830 19430 50 5940 500 13500 10 1 10006100 1963 -83.14 1.73 12 0.09 -236.00 11325.00 23500 20250123 -16.51 13100 20240805 49.77 23500 -16.51 20250123 16100 21.86 20250203 23500 -16.51 20250123 13100 49.77 20240805 0.42 Y 065660 500 50 억 462761 N N 67 N 00 N
11 20250404 150542 57 100.00 KOSDAQ 유통 N N N N N 19470 -390 5 -1.96 171392270 8796 52.12 19600 20100 19270 25800 13910 19860 19485.25 4.62 0 -701 21153 20506 19753 19106 18353 20830 19430 50 5940 500 13500 10 1 10006100 1948 -82.50 1.72 12 0.09 -236.00 11325.00 23500 20250123 -17.15 13100 20240805 48.63 23500 -17.15 20250123 16100 20.93 20250203 23500 -17.15 20250123 13100 48.63 20240805 0.42 Y 065660 500 50 억 462761 N N 0 N 00 N
12 20250404 140544 57 100.00 KOSDAQ 유통 N N N N N 19350 -510 5 -2.57 157930540 8106 48.03 19600 20100 19270 25800 13910 19860 19483.17 4.62 0 -646 21153 20506 19753 19106 18353 20830 19430 50 5940 500 13500 10 1 10006100 1936 -81.99 1.71 12 0.08 -236.00 11325.00 23500 20250123 -17.66 13100 20240805 47.71 23500 -17.66 20250123 16100 20.19 20250203 23500 -17.66 20250123 13100 47.71 20240805 0.42 Y 065660 500 50 억 462761 N N 0 N 00 N