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
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
20250411,160548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21500,600,2,2.87,428162550,20271,39.58,20700,21500,20450,27150,14650,20900,21121.53,5.03,0,-1224,22200,21550,20550,19900,18900,21875,20225,50,6250,500,14210,50,1,10006100,2151,-91.10,1.90,12,0.20,-236.00,11325.00,23500,20250123,-8.51,13100,20240805,64.12,23500,-8.51,20250123,16100,33.54,20250203,23500,-8.51,20250123,13100,64.12,20240805,0.42,Y,065660,500,50 억,,503340,N,N,140,N,00,N
20250411,150553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21400,500,2,2.39,392143550,18591,36.30,20700,21500,20450,27150,14650,20900,21093.19,5.03,0,-1753,22200,21550,20550,19900,18900,21875,20225,50,6250,500,14210,50,1,10006100,2141,-90.68,1.89,12,0.19,-236.00,11325.00,23500,20250123,-8.94,13100,20240805,63.36,23500,-8.94,20250123,16100,32.92,20250203,23500,-8.94,20250123,13100,63.36,20240805,0.42,Y,065660,500,50 억,,503340,N,N,166,N,00,N
20250411,140552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21100,200,2,0.96,287715000,13692,26.74,20700,21450,20450,27150,14650,20900,21013.37,5.03,0,-2818,22200,21550,20550,19900,18900,21875,20225,50,6250,500,14210,50,1,10006100,2111,-89.41,1.86,12,0.14,-236.00,11325.00,23500,20250123,-10.21,13100,20240805,61.07,23500,-10.21,20250123,16100,31.06,20250203,23500,-10.21,20250123,13100,61.07,20240805,0.42,Y,065660,500,50 억,,503340,N,N,166,N,00,N
20250411,130554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21100,200,2,0.96,257690900,12269,23.96,20700,21450,20450,27150,14650,20900,21003.42,5.03,0,-2346,22200,21550,20550,19900,18900,21875,20225,50,6250,500,14210,50,1,10006100,2111,-89.41,1.86,12,0.12,-236.00,11325.00,23500,20250123,-10.21,13100,20240805,61.07,23500,-10.21,20250123,16100,31.06,20250203,23500,-10.21,20250123,13100,61.07,20240805,0.42,Y,065660,500,50 억,,503340,N,N,166,N,00,N
20250411,120554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21400,500,2,2.39,204735600,9769,19.08,20700,21400,20450,27150,14650,20900,20957.68,5.03,0,-1990,22200,21550,20550,19900,18900,21875,20225,50,6250,500,14210,50,1,10006100,2141,-90.68,1.89,12,0.10,-236.00,11325.00,23500,20250123,-8.94,13100,20240805,63.36,23500,-8.94,20250123,16100,32.92,20250203,23500,-8.94,20250123,13100,63.36,20240805,0.42,Y,065660,500,50 억,,503340,N,N,166,N,00,N
20250411,110553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21000,100,2,0.48,120114100,5774,11.27,20700,21200,20450,27150,14650,20900,20802.58,5.03,0,-1451,22200,21550,20550,19900,18900,21875,20225,50,6250,500,14210,50,1,10006100,2101,-88.98,1.85,12,0.06,-236.00,11325.00,23500,20250123,-10.64,13100,20240805,60.31,23500,-10.64,20250123,16100,30.43,20250203,23500,-10.64,20250123,13100,60.31,20240805,0.42,Y,065660,500,50 억,,503340,N,N,166,N,00,N
20250411,100554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20550,-350,5,-1.67,72402100,3494,6.82,20700,21200,20450,27150,14650,20900,20721.84,5.03,0,-829,22200,21550,20550,19900,18900,21875,20225,50,6250,500,14210,50,1,10006100,2056,-87.08,1.81,12,0.03,-236.00,11325.00,23500,20250123,-12.55,13100,20240805,56.87,23500,-12.55,20250123,16100,27.64,20250203,23500,-12.55,20250123,13100,56.87,20240805,0.42,Y,065660,500,50 억,,503340,N,N,166,N,00,N
20250411,090557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20800,-100,5,-0.48,11329800,547,1.07,20700,20900,20650,27150,14650,20900,20712.61,5.03,0,56,22200,21550,20550,19900,18900,21875,20225,50,6250,500,14210,50,1,10006100,2081,-88.14,1.84,12,0.01,-236.00,11325.00,23500,20250123,-11.49,13100,20240805,58.78,23500,-11.49,20250123,16100,29.19,20250203,23500,-11.49,20250123,13100,58.78,20240805,0.42,Y,065660,500,50 억,,503340,N,N,166,N,00,N
20250410,160550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20900,1390,2,7.12,1066591940,51212,292.21,19550,21200,19550,25350,13660,19510,20826.99,4.90,0,13072,21963,20736,20073,18846,18183,20405,18515,50,5840,500,13260,50,1,10006100,2091,-88.56,1.85,12,0.51,-236.00,11325.00,23500,20250123,-11.06,13100,20240805,59.54,23500,-11.06,20250123,16100,29.81,20250203,23500,-11.06,20250123,13100,59.54,20240805,0.41,Y,065660,500,50 억,,490652,N,N,166,N,00,N
20250410,150552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20950,1440,2,7.38,990946240,47586,271.52,19550,21200,19550,25350,13660,19510,20824.32,4.90,0,13375,21963,20736,20073,18846,18183,20405,18515,50,5840,500,13260,50,1,10006100,2096,-88.77,1.85,12,0.48,-236.00,11325.00,23500,20250123,-10.85,13100,20240805,59.92,23500,-10.85,20250123,16100,30.12,20250203,23500,-10.85,20250123,13100,59.92,20240805,0.41,Y,065660,500,50 억,,490652,N,N,61,N,00,N
20250410,140551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21050,1540,2,7.89,887556090,42666,243.44,19550,21200,19550,25350,13660,19510,20802.42,4.90,0,13050,21963,20736,20073,18846,18183,20405,18515,50,5840,500,13260,50,1,10006100,2106,-89.19,1.86,12,0.43,-236.00,11325.00,23500,20250123,-10.43,13100,20240805,60.69,23500,-10.43,20250123,16100,30.75,20250203,23500,-10.43,20250123,13100,60.69,20240805,0.41,Y,065660,500,50 억,,490652,N,N,61,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 160548 57 100.00 KOSDAQ 유통 N N N N N 21500 600 2 2.87 428162550 20271 39.58 20700 21500 20450 27150 14650 20900 21121.53 5.03 0 -1224 22200 21550 20550 19900 18900 21875 20225 50 6250 500 14210 50 1 10006100 2151 -91.10 1.90 12 0.20 -236.00 11325.00 23500 20250123 -8.51 13100 20240805 64.12 23500 -8.51 20250123 16100 33.54 20250203 23500 -8.51 20250123 13100 64.12 20240805 0.42 Y 065660 500 50 억 503340 N N 140 N 00 N
3 20250411 150553 57 100.00 KOSDAQ 유통 N N N N N 21400 500 2 2.39 392143550 18591 36.30 20700 21500 20450 27150 14650 20900 21093.19 5.03 0 -1753 22200 21550 20550 19900 18900 21875 20225 50 6250 500 14210 50 1 10006100 2141 -90.68 1.89 12 0.19 -236.00 11325.00 23500 20250123 -8.94 13100 20240805 63.36 23500 -8.94 20250123 16100 32.92 20250203 23500 -8.94 20250123 13100 63.36 20240805 0.42 Y 065660 500 50 억 503340 N N 166 N 00 N
4 20250411 140552 57 100.00 KOSDAQ 유통 N N N N N 21100 200 2 0.96 287715000 13692 26.74 20700 21450 20450 27150 14650 20900 21013.37 5.03 0 -2818 22200 21550 20550 19900 18900 21875 20225 50 6250 500 14210 50 1 10006100 2111 -89.41 1.86 12 0.14 -236.00 11325.00 23500 20250123 -10.21 13100 20240805 61.07 23500 -10.21 20250123 16100 31.06 20250203 23500 -10.21 20250123 13100 61.07 20240805 0.42 Y 065660 500 50 억 503340 N N 166 N 00 N
5 20250411 130554 57 100.00 KOSDAQ 유통 N N N N N 21100 200 2 0.96 257690900 12269 23.96 20700 21450 20450 27150 14650 20900 21003.42 5.03 0 -2346 22200 21550 20550 19900 18900 21875 20225 50 6250 500 14210 50 1 10006100 2111 -89.41 1.86 12 0.12 -236.00 11325.00 23500 20250123 -10.21 13100 20240805 61.07 23500 -10.21 20250123 16100 31.06 20250203 23500 -10.21 20250123 13100 61.07 20240805 0.42 Y 065660 500 50 억 503340 N N 166 N 00 N
6 20250411 120554 57 100.00 KOSDAQ 유통 N N N N N 21400 500 2 2.39 204735600 9769 19.08 20700 21400 20450 27150 14650 20900 20957.68 5.03 0 -1990 22200 21550 20550 19900 18900 21875 20225 50 6250 500 14210 50 1 10006100 2141 -90.68 1.89 12 0.10 -236.00 11325.00 23500 20250123 -8.94 13100 20240805 63.36 23500 -8.94 20250123 16100 32.92 20250203 23500 -8.94 20250123 13100 63.36 20240805 0.42 Y 065660 500 50 억 503340 N N 166 N 00 N
7 20250411 110553 57 100.00 KOSDAQ 유통 N N N N N 21000 100 2 0.48 120114100 5774 11.27 20700 21200 20450 27150 14650 20900 20802.58 5.03 0 -1451 22200 21550 20550 19900 18900 21875 20225 50 6250 500 14210 50 1 10006100 2101 -88.98 1.85 12 0.06 -236.00 11325.00 23500 20250123 -10.64 13100 20240805 60.31 23500 -10.64 20250123 16100 30.43 20250203 23500 -10.64 20250123 13100 60.31 20240805 0.42 Y 065660 500 50 억 503340 N N 166 N 00 N
8 20250411 100554 57 100.00 KOSDAQ 유통 N N N N N 20550 -350 5 -1.67 72402100 3494 6.82 20700 21200 20450 27150 14650 20900 20721.84 5.03 0 -829 22200 21550 20550 19900 18900 21875 20225 50 6250 500 14210 50 1 10006100 2056 -87.08 1.81 12 0.03 -236.00 11325.00 23500 20250123 -12.55 13100 20240805 56.87 23500 -12.55 20250123 16100 27.64 20250203 23500 -12.55 20250123 13100 56.87 20240805 0.42 Y 065660 500 50 억 503340 N N 166 N 00 N
9 20250411 090557 57 100.00 KOSDAQ 유통 N N N N N 20800 -100 5 -0.48 11329800 547 1.07 20700 20900 20650 27150 14650 20900 20712.61 5.03 0 56 22200 21550 20550 19900 18900 21875 20225 50 6250 500 14210 50 1 10006100 2081 -88.14 1.84 12 0.01 -236.00 11325.00 23500 20250123 -11.49 13100 20240805 58.78 23500 -11.49 20250123 16100 29.19 20250203 23500 -11.49 20250123 13100 58.78 20240805 0.42 Y 065660 500 50 억 503340 N N 166 N 00 N
10 20250410 160550 57 100.00 KOSDAQ 유통 N N N N N 20900 1390 2 7.12 1066591940 51212 292.21 19550 21200 19550 25350 13660 19510 20826.99 4.90 0 13072 21963 20736 20073 18846 18183 20405 18515 50 5840 500 13260 50 1 10006100 2091 -88.56 1.85 12 0.51 -236.00 11325.00 23500 20250123 -11.06 13100 20240805 59.54 23500 -11.06 20250123 16100 29.81 20250203 23500 -11.06 20250123 13100 59.54 20240805 0.41 Y 065660 500 50 억 490652 N N 166 N 00 N
11 20250410 150552 57 100.00 KOSDAQ 유통 N N N N N 20950 1440 2 7.38 990946240 47586 271.52 19550 21200 19550 25350 13660 19510 20824.32 4.90 0 13375 21963 20736 20073 18846 18183 20405 18515 50 5840 500 13260 50 1 10006100 2096 -88.77 1.85 12 0.48 -236.00 11325.00 23500 20250123 -10.85 13100 20240805 59.92 23500 -10.85 20250123 16100 30.12 20250203 23500 -10.85 20250123 13100 59.92 20240805 0.41 Y 065660 500 50 억 490652 N N 61 N 00 N
12 20250410 140551 57 100.00 KOSDAQ 유통 N N N N N 21050 1540 2 7.89 887556090 42666 243.44 19550 21200 19550 25350 13660 19510 20802.42 4.90 0 13050 21963 20736 20073 18846 18183 20405 18515 50 5840 500 13260 50 1 10006100 2106 -89.19 1.86 12 0.43 -236.00 11325.00 23500 20250123 -10.43 13100 20240805 60.69 23500 -10.43 20250123 16100 30.75 20250203 23500 -10.43 20250123 13100 60.69 20240805 0.41 Y 065660 500 50 억 490652 N N 61 N 00 N