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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
064800/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
20250421,160546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1025,-36,5,-3.39,546863737,531367,162.32,1082,1082,1005,1379,743,1061,1029.16,3.58,0,-169653,1109,1084,1048,1023,987,1097,1036,128,318,100,740,1,1,127807298,1310,-3.25,0.65,12,0.42,-315.00,1575.00,3970,20240516,-74.18,941,20250409,8.93,1532,-33.09,20250224,941,8.93,20250409,3970,-74.18,20240516,941,8.93,20250409,1.69,Y,064800,100,127 억,,4572820,N,N,36477,N,00,N
20250421,150556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1021,-40,5,-3.77,537234853,521974,159.45,1082,1082,1005,1379,743,1061,1029.24,3.58,0,-164372,1109,1084,1048,1023,987,1097,1036,128,318,100,740,1,1,127807298,1305,-3.24,0.65,12,0.41,-315.00,1575.00,3970,20240516,-74.28,941,20250409,8.50,1532,-33.36,20250224,941,8.50,20250409,3970,-74.28,20240516,941,8.50,20250409,1.69,Y,064800,100,127 억,,4572820,N,N,3779,N,00,N
20250421,140557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1022,-39,5,-3.68,496069141,481681,147.14,1082,1082,1005,1379,743,1061,1029.87,3.58,0,-161411,1109,1084,1048,1023,987,1097,1036,128,318,100,740,1,1,127807298,1306,-3.24,0.65,12,0.38,-315.00,1575.00,3970,20240516,-74.26,941,20250409,8.61,1532,-33.29,20250224,941,8.61,20250409,3970,-74.26,20240516,941,8.61,20250409,1.69,Y,064800,100,127 억,,4572820,N,N,3779,N,00,N
20250421,130557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1029,-32,5,-3.02,417760401,405195,123.78,1082,1082,1005,1379,743,1061,1031.01,3.58,0,-143263,1109,1084,1048,1023,987,1097,1036,128,318,100,740,1,1,127807298,1315,-3.27,0.65,12,0.32,-315.00,1575.00,3970,20240516,-74.08,941,20250409,9.35,1532,-32.83,20250224,941,9.35,20250409,3970,-74.08,20240516,941,9.35,20250409,1.69,Y,064800,100,127 억,,4572820,N,N,3779,N,00,N
20250421,120555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1030,-31,5,-2.92,230304748,222529,67.98,1082,1082,1005,1379,743,1061,1034.94,3.58,0,11755,1109,1084,1048,1023,987,1097,1036,128,318,100,740,1,1,127807298,1316,-3.27,0.65,12,0.17,-315.00,1575.00,3970,20240516,-74.06,941,20250409,9.46,1532,-32.77,20250224,941,9.46,20250409,3970,-74.06,20240516,941,9.46,20250409,1.69,Y,064800,100,127 억,,4572820,N,N,3779,N,00,N
20250421,110557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1035,-26,5,-2.45,214031637,206732,63.15,1082,1082,1005,1379,743,1061,1035.31,3.58,0,18268,1109,1084,1048,1023,987,1097,1036,128,318,100,740,1,1,127807298,1323,-3.29,0.66,12,0.16,-315.00,1575.00,3970,20240516,-73.93,941,20250409,9.99,1532,-32.44,20250224,941,9.99,20250409,3970,-73.93,20240516,941,9.99,20250409,1.69,Y,064800,100,127 억,,4572820,N,N,3779,N,00,N
20250421,100552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1044,-17,5,-1.60,73509857,70232,21.45,1082,1082,1005,1379,743,1061,1046.67,3.58,0,5094,1109,1084,1048,1023,987,1097,1036,128,318,100,740,1,1,127807298,1334,-3.31,0.66,12,0.05,-315.00,1575.00,3970,20240516,-73.70,941,20250409,10.95,1532,-31.85,20250224,941,10.95,20250409,3970,-73.70,20240516,941,10.95,20250409,1.69,Y,064800,100,127 억,,4572820,N,N,3779,N,00,N
20250421,090610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1058,-3,5,-0.28,16677356,16054,4.90,1082,1082,1005,1379,743,1061,1038.83,3.58,0,-1672,1109,1084,1048,1023,987,1097,1036,128,318,100,740,1,1,127807298,1352,-3.36,0.67,12,0.01,-315.00,1575.00,3970,20240516,-73.35,941,20250409,12.43,1532,-30.94,20250224,941,12.43,20250409,3970,-73.35,20240516,941,12.43,20250409,1.69,Y,064800,100,127 억,,4572820,N,N,3779,N,00,N
20250418,160546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1061,26,2,2.51,343092850,327039,108.97,1035,1073,1012,1345,725,1035,1049.09,3.52,0,78455,1075,1054,1035,1014,995,1045,1005,128,310,100,720,1,1,127807298,1356,-3.37,0.67,12,0.26,-315.00,1575.00,3970,20240516,-73.27,941,20250409,12.75,1532,-30.74,20250224,941,12.75,20250409,3970,-73.27,20240516,941,12.75,20250409,1.71,Y,064800,100,127 억,,4494723,N,N,3779,N,00,N
20250418,150553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1063,28,2,2.71,329684904,314392,104.75,1035,1073,1012,1345,725,1035,1048.64,3.52,0,82141,1075,1054,1035,1014,995,1045,1005,128,310,100,720,1,1,127807298,1359,-3.37,0.67,12,0.25,-315.00,1575.00,3970,20240516,-73.22,941,20250409,12.96,1532,-30.61,20250224,941,12.96,20250409,3970,-73.22,20240516,941,12.96,20250409,1.71,Y,064800,100,127 억,,4494723,N,N,70213,N,00,N
20250418,140556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1054,19,2,1.84,269538236,257476,85.79,1035,1073,1012,1345,725,1035,1046.85,3.52,0,57445,1075,1054,1035,1014,995,1045,1005,128,310,100,720,1,1,127807298,1347,-3.35,0.67,12,0.20,-315.00,1575.00,3970,20240516,-73.45,941,20250409,12.01,1532,-31.20,20250224,941,12.01,20250409,3970,-73.45,20240516,941,12.01,20250409,1.71,Y,064800,100,127 억,,4494723,N,N,70213,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 20250421 160546 57 100.00 KOSDAQ 유통 N N N N N 1025 -36 5 -3.39 546863737 531367 162.32 1082 1082 1005 1379 743 1061 1029.16 3.58 0 -169653 1109 1084 1048 1023 987 1097 1036 128 318 100 740 1 1 127807298 1310 -3.25 0.65 12 0.42 -315.00 1575.00 3970 20240516 -74.18 941 20250409 8.93 1532 -33.09 20250224 941 8.93 20250409 3970 -74.18 20240516 941 8.93 20250409 1.69 Y 064800 100 127 억 4572820 N N 36477 N 00 N
3 20250421 150556 57 100.00 KOSDAQ 유통 N N N N N 1021 -40 5 -3.77 537234853 521974 159.45 1082 1082 1005 1379 743 1061 1029.24 3.58 0 -164372 1109 1084 1048 1023 987 1097 1036 128 318 100 740 1 1 127807298 1305 -3.24 0.65 12 0.41 -315.00 1575.00 3970 20240516 -74.28 941 20250409 8.50 1532 -33.36 20250224 941 8.50 20250409 3970 -74.28 20240516 941 8.50 20250409 1.69 Y 064800 100 127 억 4572820 N N 3779 N 00 N
4 20250421 140557 57 100.00 KOSDAQ 유통 N N N N N 1022 -39 5 -3.68 496069141 481681 147.14 1082 1082 1005 1379 743 1061 1029.87 3.58 0 -161411 1109 1084 1048 1023 987 1097 1036 128 318 100 740 1 1 127807298 1306 -3.24 0.65 12 0.38 -315.00 1575.00 3970 20240516 -74.26 941 20250409 8.61 1532 -33.29 20250224 941 8.61 20250409 3970 -74.26 20240516 941 8.61 20250409 1.69 Y 064800 100 127 억 4572820 N N 3779 N 00 N
5 20250421 130557 57 100.00 KOSDAQ 유통 N N N N N 1029 -32 5 -3.02 417760401 405195 123.78 1082 1082 1005 1379 743 1061 1031.01 3.58 0 -143263 1109 1084 1048 1023 987 1097 1036 128 318 100 740 1 1 127807298 1315 -3.27 0.65 12 0.32 -315.00 1575.00 3970 20240516 -74.08 941 20250409 9.35 1532 -32.83 20250224 941 9.35 20250409 3970 -74.08 20240516 941 9.35 20250409 1.69 Y 064800 100 127 억 4572820 N N 3779 N 00 N
6 20250421 120555 57 100.00 KOSDAQ 유통 N N N N N 1030 -31 5 -2.92 230304748 222529 67.98 1082 1082 1005 1379 743 1061 1034.94 3.58 0 11755 1109 1084 1048 1023 987 1097 1036 128 318 100 740 1 1 127807298 1316 -3.27 0.65 12 0.17 -315.00 1575.00 3970 20240516 -74.06 941 20250409 9.46 1532 -32.77 20250224 941 9.46 20250409 3970 -74.06 20240516 941 9.46 20250409 1.69 Y 064800 100 127 억 4572820 N N 3779 N 00 N
7 20250421 110557 57 100.00 KOSDAQ 유통 N N N N N 1035 -26 5 -2.45 214031637 206732 63.15 1082 1082 1005 1379 743 1061 1035.31 3.58 0 18268 1109 1084 1048 1023 987 1097 1036 128 318 100 740 1 1 127807298 1323 -3.29 0.66 12 0.16 -315.00 1575.00 3970 20240516 -73.93 941 20250409 9.99 1532 -32.44 20250224 941 9.99 20250409 3970 -73.93 20240516 941 9.99 20250409 1.69 Y 064800 100 127 억 4572820 N N 3779 N 00 N
8 20250421 100552 57 100.00 KOSDAQ 유통 N N N N N 1044 -17 5 -1.60 73509857 70232 21.45 1082 1082 1005 1379 743 1061 1046.67 3.58 0 5094 1109 1084 1048 1023 987 1097 1036 128 318 100 740 1 1 127807298 1334 -3.31 0.66 12 0.05 -315.00 1575.00 3970 20240516 -73.70 941 20250409 10.95 1532 -31.85 20250224 941 10.95 20250409 3970 -73.70 20240516 941 10.95 20250409 1.69 Y 064800 100 127 억 4572820 N N 3779 N 00 N
9 20250421 090610 57 100.00 KOSDAQ 유통 N N N N N 1058 -3 5 -0.28 16677356 16054 4.90 1082 1082 1005 1379 743 1061 1038.83 3.58 0 -1672 1109 1084 1048 1023 987 1097 1036 128 318 100 740 1 1 127807298 1352 -3.36 0.67 12 0.01 -315.00 1575.00 3970 20240516 -73.35 941 20250409 12.43 1532 -30.94 20250224 941 12.43 20250409 3970 -73.35 20240516 941 12.43 20250409 1.69 Y 064800 100 127 억 4572820 N N 3779 N 00 N
10 20250418 160546 57 100.00 KOSDAQ 유통 N N N N N 1061 26 2 2.51 343092850 327039 108.97 1035 1073 1012 1345 725 1035 1049.09 3.52 0 78455 1075 1054 1035 1014 995 1045 1005 128 310 100 720 1 1 127807298 1356 -3.37 0.67 12 0.26 -315.00 1575.00 3970 20240516 -73.27 941 20250409 12.75 1532 -30.74 20250224 941 12.75 20250409 3970 -73.27 20240516 941 12.75 20250409 1.71 Y 064800 100 127 억 4494723 N N 3779 N 00 N
11 20250418 150553 57 100.00 KOSDAQ 유통 N N N N N 1063 28 2 2.71 329684904 314392 104.75 1035 1073 1012 1345 725 1035 1048.64 3.52 0 82141 1075 1054 1035 1014 995 1045 1005 128 310 100 720 1 1 127807298 1359 -3.37 0.67 12 0.25 -315.00 1575.00 3970 20240516 -73.22 941 20250409 12.96 1532 -30.61 20250224 941 12.96 20250409 3970 -73.22 20240516 941 12.96 20250409 1.71 Y 064800 100 127 억 4494723 N N 70213 N 00 N
12 20250418 140556 57 100.00 KOSDAQ 유통 N N N N N 1054 19 2 1.84 269538236 257476 85.79 1035 1073 1012 1345 725 1035 1046.85 3.52 0 57445 1075 1054 1035 1014 995 1045 1005 128 310 100 720 1 1 127807298 1347 -3.35 0.67 12 0.20 -315.00 1575.00 3970 20240516 -73.45 941 20250409 12.01 1532 -31.20 20250224 941 12.01 20250409 3970 -73.45 20240516 941 12.01 20250409 1.71 Y 064800 100 127 억 4494723 N N 70213 N 00 N