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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2210,30,2,1.38,196039824,88514,142.83,2180,2250,2155,2830,1530,2180,2214.79,1.43,0,4126,2256,2217,2186,2147,2116,2215,2145,178,650,500,1520,5,1,35038012,774,88.40,0.88,12,0.25,25.00,2500.00,3700,20240717,-40.27,1700,20250219,30.00,2330,-5.15,20250106,1700,30.00,20250219,3700,-40.27,20240717,1700,30.00,20250219,0.20,Y,064240,500,177 억,,500033,N,N,3604,N,00,N
20250411,150545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2205,25,2,1.15,160101189,72131,116.40,2180,2250,2155,2830,1530,2180,2219.59,1.43,0,-926,2256,2217,2186,2147,2116,2215,2145,178,650,500,1520,5,1,35038012,773,88.20,0.88,12,0.21,25.00,2500.00,3700,20240717,-40.41,1700,20250219,29.71,2330,-5.36,20250106,1700,29.71,20250219,3700,-40.41,20240717,1700,29.71,20250219,0.20,Y,064240,500,177 억,,500033,N,N,5936,N,00,N
20250411,140545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2200,20,2,0.92,150154440,67620,109.12,2180,2250,2155,2830,1530,2180,2220.56,1.43,0,-430,2256,2217,2186,2147,2116,2215,2145,178,650,500,1520,5,1,35038012,771,88.00,0.88,12,0.19,25.00,2500.00,3700,20240717,-40.54,1700,20250219,29.41,2330,-5.58,20250106,1700,29.41,20250219,3700,-40.54,20240717,1700,29.41,20250219,0.20,Y,064240,500,177 억,,500033,N,N,5936,N,00,N
20250411,130546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2235,55,2,2.52,112510945,50559,81.59,2180,2250,2155,2830,1530,2180,2225.34,1.43,0,-752,2256,2217,2186,2147,2116,2215,2145,178,650,500,1520,5,1,35038012,783,89.40,0.89,12,0.14,25.00,2500.00,3700,20240717,-39.59,1700,20250219,31.47,2330,-4.08,20250106,1700,31.47,20250219,3700,-39.59,20240717,1700,31.47,20250219,0.20,Y,064240,500,177 억,,500033,N,N,5936,N,00,N
20250411,120547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2240,60,2,2.75,87669200,39466,63.69,2180,2245,2155,2830,1530,2180,2221.39,1.43,0,-3428,2256,2217,2186,2147,2116,2215,2145,178,650,500,1520,5,1,35038012,785,89.60,0.90,12,0.11,25.00,2500.00,3700,20240717,-39.46,1700,20250219,31.76,2330,-3.86,20250106,1700,31.76,20250219,3700,-39.46,20240717,1700,31.76,20250219,0.20,Y,064240,500,177 억,,500033,N,N,5936,N,00,N
20250411,110546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2215,35,2,1.61,78869110,35518,57.31,2180,2245,2155,2830,1530,2180,2220.54,1.43,0,-2555,2256,2217,2186,2147,2116,2215,2145,178,650,500,1520,5,1,35038012,776,88.60,0.89,12,0.10,25.00,2500.00,3700,20240717,-40.14,1700,20250219,30.29,2330,-4.94,20250106,1700,30.29,20250219,3700,-40.14,20240717,1700,30.29,20250219,0.20,Y,064240,500,177 억,,500033,N,N,5936,N,00,N
20250411,100547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2225,45,2,2.06,56456175,25455,41.08,2180,2245,2155,2830,1530,2180,2217.88,1.43,0,1209,2256,2217,2186,2147,2116,2215,2145,178,650,500,1520,5,1,35038012,780,89.00,0.89,12,0.07,25.00,2500.00,3700,20240717,-39.86,1700,20250219,30.88,2330,-4.51,20250106,1700,30.88,20250219,3700,-39.86,20240717,1700,30.88,20250219,0.20,Y,064240,500,177 억,,500033,N,N,5936,N,00,N
20250411,090550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2215,35,2,1.61,12616645,5752,9.28,2180,2215,2155,2830,1530,2180,2193.44,1.43,0,-567,2256,2217,2186,2147,2116,2215,2145,178,650,500,1520,5,1,35038012,776,88.60,0.89,12,0.02,25.00,2500.00,3700,20240717,-40.14,1700,20250219,30.29,2330,-4.94,20250106,1700,30.29,20250219,3700,-40.14,20240717,1700,30.29,20250219,0.20,Y,064240,500,177 억,,500033,N,N,5936,N,00,N
20250410,160543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2180,10,2,0.46,135349465,61960,32.58,2180,2225,2155,2820,1520,2170,2184.47,1.41,0,-13847,2263,2216,2158,2111,2053,2187,2082,178,650,500,1510,5,1,35038012,764,87.20,0.87,12,0.18,25.00,2500.00,3700,20240717,-41.08,1700,20250219,28.24,2330,-6.44,20250106,1700,28.24,20250219,3700,-41.08,20240717,1700,28.24,20250219,0.19,Y,064240,500,177 억,,492821,N,N,5936,N,00,N
20250410,150545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2190,20,2,0.92,117878070,53966,28.38,2180,2225,2155,2820,1520,2170,2184.30,1.41,0,-14985,2263,2216,2158,2111,2053,2187,2082,178,650,500,1510,5,1,35038012,767,87.60,0.88,12,0.15,25.00,2500.00,3700,20240717,-40.81,1700,20250219,28.82,2330,-6.01,20250106,1700,28.82,20250219,3700,-40.81,20240717,1700,28.82,20250219,0.19,Y,064240,500,177 억,,492821,N,N,2387,N,00,N
20250410,140544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2185,15,2,0.69,106632980,48803,25.66,2180,2225,2155,2820,1520,2170,2184.97,1.41,0,-16879,2263,2216,2158,2111,2053,2187,2082,178,650,500,1510,5,1,35038012,766,87.40,0.87,12,0.14,25.00,2500.00,3700,20240717,-40.95,1700,20250219,28.53,2330,-6.22,20250106,1700,28.53,20250219,3700,-40.95,20240717,1700,28.53,20250219,0.19,Y,064240,500,177 억,,492821,N,N,2387,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 20250411 160541 57 100.00 KOSDAQ 유통 N N N N N 2210 30 2 1.38 196039824 88514 142.83 2180 2250 2155 2830 1530 2180 2214.79 1.43 0 4126 2256 2217 2186 2147 2116 2215 2145 178 650 500 1520 5 1 35038012 774 88.40 0.88 12 0.25 25.00 2500.00 3700 20240717 -40.27 1700 20250219 30.00 2330 -5.15 20250106 1700 30.00 20250219 3700 -40.27 20240717 1700 30.00 20250219 0.20 Y 064240 500 177 억 500033 N N 3604 N 00 N
3 20250411 150545 57 100.00 KOSDAQ 유통 N N N N N 2205 25 2 1.15 160101189 72131 116.40 2180 2250 2155 2830 1530 2180 2219.59 1.43 0 -926 2256 2217 2186 2147 2116 2215 2145 178 650 500 1520 5 1 35038012 773 88.20 0.88 12 0.21 25.00 2500.00 3700 20240717 -40.41 1700 20250219 29.71 2330 -5.36 20250106 1700 29.71 20250219 3700 -40.41 20240717 1700 29.71 20250219 0.20 Y 064240 500 177 억 500033 N N 5936 N 00 N
4 20250411 140545 57 100.00 KOSDAQ 유통 N N N N N 2200 20 2 0.92 150154440 67620 109.12 2180 2250 2155 2830 1530 2180 2220.56 1.43 0 -430 2256 2217 2186 2147 2116 2215 2145 178 650 500 1520 5 1 35038012 771 88.00 0.88 12 0.19 25.00 2500.00 3700 20240717 -40.54 1700 20250219 29.41 2330 -5.58 20250106 1700 29.41 20250219 3700 -40.54 20240717 1700 29.41 20250219 0.20 Y 064240 500 177 억 500033 N N 5936 N 00 N
5 20250411 130546 57 100.00 KOSDAQ 유통 N N N N N 2235 55 2 2.52 112510945 50559 81.59 2180 2250 2155 2830 1530 2180 2225.34 1.43 0 -752 2256 2217 2186 2147 2116 2215 2145 178 650 500 1520 5 1 35038012 783 89.40 0.89 12 0.14 25.00 2500.00 3700 20240717 -39.59 1700 20250219 31.47 2330 -4.08 20250106 1700 31.47 20250219 3700 -39.59 20240717 1700 31.47 20250219 0.20 Y 064240 500 177 억 500033 N N 5936 N 00 N
6 20250411 120547 57 100.00 KOSDAQ 유통 N N N N N 2240 60 2 2.75 87669200 39466 63.69 2180 2245 2155 2830 1530 2180 2221.39 1.43 0 -3428 2256 2217 2186 2147 2116 2215 2145 178 650 500 1520 5 1 35038012 785 89.60 0.90 12 0.11 25.00 2500.00 3700 20240717 -39.46 1700 20250219 31.76 2330 -3.86 20250106 1700 31.76 20250219 3700 -39.46 20240717 1700 31.76 20250219 0.20 Y 064240 500 177 억 500033 N N 5936 N 00 N
7 20250411 110546 57 100.00 KOSDAQ 유통 N N N N N 2215 35 2 1.61 78869110 35518 57.31 2180 2245 2155 2830 1530 2180 2220.54 1.43 0 -2555 2256 2217 2186 2147 2116 2215 2145 178 650 500 1520 5 1 35038012 776 88.60 0.89 12 0.10 25.00 2500.00 3700 20240717 -40.14 1700 20250219 30.29 2330 -4.94 20250106 1700 30.29 20250219 3700 -40.14 20240717 1700 30.29 20250219 0.20 Y 064240 500 177 억 500033 N N 5936 N 00 N
8 20250411 100547 57 100.00 KOSDAQ 유통 N N N N N 2225 45 2 2.06 56456175 25455 41.08 2180 2245 2155 2830 1530 2180 2217.88 1.43 0 1209 2256 2217 2186 2147 2116 2215 2145 178 650 500 1520 5 1 35038012 780 89.00 0.89 12 0.07 25.00 2500.00 3700 20240717 -39.86 1700 20250219 30.88 2330 -4.51 20250106 1700 30.88 20250219 3700 -39.86 20240717 1700 30.88 20250219 0.20 Y 064240 500 177 억 500033 N N 5936 N 00 N
9 20250411 090550 57 100.00 KOSDAQ 유통 N N N N N 2215 35 2 1.61 12616645 5752 9.28 2180 2215 2155 2830 1530 2180 2193.44 1.43 0 -567 2256 2217 2186 2147 2116 2215 2145 178 650 500 1520 5 1 35038012 776 88.60 0.89 12 0.02 25.00 2500.00 3700 20240717 -40.14 1700 20250219 30.29 2330 -4.94 20250106 1700 30.29 20250219 3700 -40.14 20240717 1700 30.29 20250219 0.20 Y 064240 500 177 억 500033 N N 5936 N 00 N
10 20250410 160543 57 100.00 KOSDAQ 유통 N N N N N 2180 10 2 0.46 135349465 61960 32.58 2180 2225 2155 2820 1520 2170 2184.47 1.41 0 -13847 2263 2216 2158 2111 2053 2187 2082 178 650 500 1510 5 1 35038012 764 87.20 0.87 12 0.18 25.00 2500.00 3700 20240717 -41.08 1700 20250219 28.24 2330 -6.44 20250106 1700 28.24 20250219 3700 -41.08 20240717 1700 28.24 20250219 0.19 Y 064240 500 177 억 492821 N N 5936 N 00 N
11 20250410 150545 57 100.00 KOSDAQ 유통 N N N N N 2190 20 2 0.92 117878070 53966 28.38 2180 2225 2155 2820 1520 2170 2184.30 1.41 0 -14985 2263 2216 2158 2111 2053 2187 2082 178 650 500 1510 5 1 35038012 767 87.60 0.88 12 0.15 25.00 2500.00 3700 20240717 -40.81 1700 20250219 28.82 2330 -6.01 20250106 1700 28.82 20250219 3700 -40.81 20240717 1700 28.82 20250219 0.19 Y 064240 500 177 억 492821 N N 2387 N 00 N
12 20250410 140544 57 100.00 KOSDAQ 유통 N N N N N 2185 15 2 0.69 106632980 48803 25.66 2180 2225 2155 2820 1520 2170 2184.97 1.41 0 -16879 2263 2216 2158 2111 2053 2187 2082 178 650 500 1510 5 1 35038012 766 87.40 0.87 12 0.14 25.00 2500.00 3700 20240717 -40.95 1700 20250219 28.53 2330 -6.22 20250106 1700 28.53 20250219 3700 -40.95 20240717 1700 28.53 20250219 0.19 Y 064240 500 177 억 492821 N N 2387 N 00 N