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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3020,20,2,0.67,562496384,185332,87.96,2990,3130,2920,3900,2100,3000,3035.10,1.37,0,11544,3206,3102,2966,2862,2726,3155,2915,178,900,500,2100,5,1,35038012,1058,120.80,1.21,12,0.53,25.00,2500.00,3700,20240717,-18.38,1700,20250219,77.65,3205,-5.77,20250416,1700,77.65,20250219,3700,-18.38,20240717,1700,77.65,20250219,0.21,Y,064240,500,177 억,,478476,N,N,3622,N,00,N
20250422,150558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3030,30,2,1.00,499427049,164382,78.02,2990,3130,2920,3900,2100,3000,3038.21,1.37,0,5357,3206,3102,2966,2862,2726,3155,2915,178,900,500,2100,5,1,35038012,1062,121.20,1.21,12,0.47,25.00,2500.00,3700,20240717,-18.11,1700,20250219,78.24,3205,-5.46,20250416,1700,78.24,20250219,3700,-18.11,20240717,1700,78.24,20250219,0.21,Y,064240,500,177 억,,478476,N,N,2416,N,00,N
20250422,140556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3090,90,2,3.00,437195214,144047,68.37,2990,3130,2920,3900,2100,3000,3035.09,1.37,0,579,3206,3102,2966,2862,2726,3155,2915,178,900,500,2100,5,1,35038012,1083,123.60,1.24,12,0.41,25.00,2500.00,3700,20240717,-16.49,1700,20250219,81.76,3205,-3.59,20250416,1700,81.76,20250219,3700,-16.49,20240717,1700,81.76,20250219,0.21,Y,064240,500,177 억,,478476,N,N,2416,N,00,N
20250422,130555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3100,100,2,3.33,375421482,123931,58.82,2990,3130,2920,3900,2100,3000,3029.28,1.37,0,-1130,3206,3102,2966,2862,2726,3155,2915,178,900,500,2100,5,1,35038012,1086,124.00,1.24,12,0.35,25.00,2500.00,3700,20240717,-16.22,1700,20250219,82.35,3205,-3.28,20250416,1700,82.35,20250219,3700,-16.22,20240717,1700,82.35,20250219,0.21,Y,064240,500,177 억,,478476,N,N,2416,N,00,N
20250422,120556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3085,85,2,2.83,324859902,107638,51.09,2990,3130,2920,3900,2100,3000,3018.08,1.37,0,671,3206,3102,2966,2862,2726,3155,2915,178,900,500,2100,5,1,35038012,1081,123.40,1.23,12,0.31,25.00,2500.00,3700,20240717,-16.62,1700,20250219,81.47,3205,-3.74,20250416,1700,81.47,20250219,3700,-16.62,20240717,1700,81.47,20250219,0.21,Y,064240,500,177 억,,478476,N,N,2416,N,00,N
20250422,110556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3030,30,2,1.00,207115737,69393,32.94,2990,3065,2920,3900,2100,3000,2984.68,1.37,0,686,3206,3102,2966,2862,2726,3155,2915,178,900,500,2100,5,1,35038012,1062,121.20,1.21,12,0.20,25.00,2500.00,3700,20240717,-18.11,1700,20250219,78.24,3205,-5.46,20250416,1700,78.24,20250219,3700,-18.11,20240717,1700,78.24,20250219,0.21,Y,064240,500,177 억,,478476,N,N,2416,N,00,N
20250422,100556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3030,30,2,1.00,170502659,57306,27.20,2990,3065,2920,3900,2100,3000,2975.30,1.37,0,3081,3206,3102,2966,2862,2726,3155,2915,178,900,500,2100,5,1,35038012,1062,121.20,1.21,12,0.16,25.00,2500.00,3700,20240717,-18.11,1700,20250219,78.24,3205,-5.46,20250416,1700,78.24,20250219,3700,-18.11,20240717,1700,78.24,20250219,0.21,Y,064240,500,177 억,,478476,N,N,2416,N,00,N
20250422,090557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2940,-60,5,-2.00,8857869,3004,1.43,2990,2990,2930,3900,2100,3000,2948.69,1.37,0,-105,3206,3102,2966,2862,2726,3155,2915,178,900,500,2100,5,1,35038012,1030,117.60,1.18,12,0.01,25.00,2500.00,3700,20240717,-20.54,1700,20250219,72.94,3205,-8.27,20250416,1700,72.94,20250219,3700,-20.54,20240717,1700,72.94,20250219,0.21,Y,064240,500,177 억,,478476,N,N,2416,N,00,N
20250421,160544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3000,110,2,3.81,623589090,210692,92.39,2850,3070,2830,3755,2025,2890,2959.36,1.40,0,-13149,2996,2942,2836,2782,2676,2970,2810,178,865,500,2020,5,1,35038012,1051,120.00,1.20,12,0.60,25.00,2500.00,3700,20240717,-18.92,1700,20250219,76.47,3205,-6.40,20250416,1700,76.47,20250219,3700,-18.92,20240717,1700,76.47,20250219,0.23,Y,064240,500,177 억,,490307,N,N,2416,N,00,N
20250421,150553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2980,90,2,3.11,574436225,194271,85.19,2850,3070,2830,3755,2025,2890,2956.88,1.40,0,-14698,2996,2942,2836,2782,2676,2970,2810,178,865,500,2020,5,1,35038012,1044,119.20,1.19,12,0.55,25.00,2500.00,3700,20240717,-19.46,1700,20250219,75.29,3205,-7.02,20250416,1700,75.29,20250219,3700,-19.46,20240717,1700,75.29,20250219,0.23,Y,064240,500,177 억,,490307,N,N,3398,N,00,N
20250421,140554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2960,70,2,2.42,530680790,179519,78.72,2850,3070,2830,3755,2025,2890,2956.13,1.40,0,-5599,2996,2942,2836,2782,2676,2970,2810,178,865,500,2020,5,1,35038012,1037,118.40,1.18,12,0.51,25.00,2500.00,3700,20240717,-20.00,1700,20250219,74.12,3205,-7.64,20250416,1700,74.12,20250219,3700,-20.00,20240717,1700,74.12,20250219,0.23,Y,064240,500,177 억,,490307,N,N,3398,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 20250422 160547 57 100.00 KOSDAQ 유통 N N N N N 3020 20 2 0.67 562496384 185332 87.96 2990 3130 2920 3900 2100 3000 3035.10 1.37 0 11544 3206 3102 2966 2862 2726 3155 2915 178 900 500 2100 5 1 35038012 1058 120.80 1.21 12 0.53 25.00 2500.00 3700 20240717 -18.38 1700 20250219 77.65 3205 -5.77 20250416 1700 77.65 20250219 3700 -18.38 20240717 1700 77.65 20250219 0.21 Y 064240 500 177 억 478476 N N 3622 N 00 N
3 20250422 150558 57 100.00 KOSDAQ 유통 N N N N N 3030 30 2 1.00 499427049 164382 78.02 2990 3130 2920 3900 2100 3000 3038.21 1.37 0 5357 3206 3102 2966 2862 2726 3155 2915 178 900 500 2100 5 1 35038012 1062 121.20 1.21 12 0.47 25.00 2500.00 3700 20240717 -18.11 1700 20250219 78.24 3205 -5.46 20250416 1700 78.24 20250219 3700 -18.11 20240717 1700 78.24 20250219 0.21 Y 064240 500 177 억 478476 N N 2416 N 00 N
4 20250422 140556 57 100.00 KOSDAQ 유통 N N N N N 3090 90 2 3.00 437195214 144047 68.37 2990 3130 2920 3900 2100 3000 3035.09 1.37 0 579 3206 3102 2966 2862 2726 3155 2915 178 900 500 2100 5 1 35038012 1083 123.60 1.24 12 0.41 25.00 2500.00 3700 20240717 -16.49 1700 20250219 81.76 3205 -3.59 20250416 1700 81.76 20250219 3700 -16.49 20240717 1700 81.76 20250219 0.21 Y 064240 500 177 억 478476 N N 2416 N 00 N
5 20250422 130555 57 100.00 KOSDAQ 유통 N N N N N 3100 100 2 3.33 375421482 123931 58.82 2990 3130 2920 3900 2100 3000 3029.28 1.37 0 -1130 3206 3102 2966 2862 2726 3155 2915 178 900 500 2100 5 1 35038012 1086 124.00 1.24 12 0.35 25.00 2500.00 3700 20240717 -16.22 1700 20250219 82.35 3205 -3.28 20250416 1700 82.35 20250219 3700 -16.22 20240717 1700 82.35 20250219 0.21 Y 064240 500 177 억 478476 N N 2416 N 00 N
6 20250422 120556 57 100.00 KOSDAQ 유통 N N N N N 3085 85 2 2.83 324859902 107638 51.09 2990 3130 2920 3900 2100 3000 3018.08 1.37 0 671 3206 3102 2966 2862 2726 3155 2915 178 900 500 2100 5 1 35038012 1081 123.40 1.23 12 0.31 25.00 2500.00 3700 20240717 -16.62 1700 20250219 81.47 3205 -3.74 20250416 1700 81.47 20250219 3700 -16.62 20240717 1700 81.47 20250219 0.21 Y 064240 500 177 억 478476 N N 2416 N 00 N
7 20250422 110556 57 100.00 KOSDAQ 유통 N N N N N 3030 30 2 1.00 207115737 69393 32.94 2990 3065 2920 3900 2100 3000 2984.68 1.37 0 686 3206 3102 2966 2862 2726 3155 2915 178 900 500 2100 5 1 35038012 1062 121.20 1.21 12 0.20 25.00 2500.00 3700 20240717 -18.11 1700 20250219 78.24 3205 -5.46 20250416 1700 78.24 20250219 3700 -18.11 20240717 1700 78.24 20250219 0.21 Y 064240 500 177 억 478476 N N 2416 N 00 N
8 20250422 100556 57 100.00 KOSDAQ 유통 N N N N N 3030 30 2 1.00 170502659 57306 27.20 2990 3065 2920 3900 2100 3000 2975.30 1.37 0 3081 3206 3102 2966 2862 2726 3155 2915 178 900 500 2100 5 1 35038012 1062 121.20 1.21 12 0.16 25.00 2500.00 3700 20240717 -18.11 1700 20250219 78.24 3205 -5.46 20250416 1700 78.24 20250219 3700 -18.11 20240717 1700 78.24 20250219 0.21 Y 064240 500 177 억 478476 N N 2416 N 00 N
9 20250422 090557 57 100.00 KOSDAQ 유통 N N N N N 2940 -60 5 -2.00 8857869 3004 1.43 2990 2990 2930 3900 2100 3000 2948.69 1.37 0 -105 3206 3102 2966 2862 2726 3155 2915 178 900 500 2100 5 1 35038012 1030 117.60 1.18 12 0.01 25.00 2500.00 3700 20240717 -20.54 1700 20250219 72.94 3205 -8.27 20250416 1700 72.94 20250219 3700 -20.54 20240717 1700 72.94 20250219 0.21 Y 064240 500 177 억 478476 N N 2416 N 00 N
10 20250421 160544 57 100.00 KOSDAQ 유통 N N N N N 3000 110 2 3.81 623589090 210692 92.39 2850 3070 2830 3755 2025 2890 2959.36 1.40 0 -13149 2996 2942 2836 2782 2676 2970 2810 178 865 500 2020 5 1 35038012 1051 120.00 1.20 12 0.60 25.00 2500.00 3700 20240717 -18.92 1700 20250219 76.47 3205 -6.40 20250416 1700 76.47 20250219 3700 -18.92 20240717 1700 76.47 20250219 0.23 Y 064240 500 177 억 490307 N N 2416 N 00 N
11 20250421 150553 57 100.00 KOSDAQ 유통 N N N N N 2980 90 2 3.11 574436225 194271 85.19 2850 3070 2830 3755 2025 2890 2956.88 1.40 0 -14698 2996 2942 2836 2782 2676 2970 2810 178 865 500 2020 5 1 35038012 1044 119.20 1.19 12 0.55 25.00 2500.00 3700 20240717 -19.46 1700 20250219 75.29 3205 -7.02 20250416 1700 75.29 20250219 3700 -19.46 20240717 1700 75.29 20250219 0.23 Y 064240 500 177 억 490307 N N 3398 N 00 N
12 20250421 140554 57 100.00 KOSDAQ 유통 N N N N N 2960 70 2 2.42 530680790 179519 78.72 2850 3070 2830 3755 2025 2890 2956.13 1.40 0 -5599 2996 2942 2836 2782 2676 2970 2810 178 865 500 2020 5 1 35038012 1037 118.40 1.18 12 0.51 25.00 2500.00 3700 20240717 -20.00 1700 20250219 74.12 3205 -7.64 20250416 1700 74.12 20250219 3700 -20.00 20240717 1700 74.12 20250219 0.23 Y 064240 500 177 억 490307 N N 3398 N 00 N