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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2450,240,2,10.86,689174230,287648,322.41,2210,2530,2200,2870,1550,2210,2395.89,1.44,0,27316,2300,2255,2205,2160,2110,2277,2182,178,660,500,1540,5,1,35038012,858,98.00,0.98,12,0.82,25.00,2500.00,3700,20240717,-33.78,1700,20250219,44.12,2530,-3.16,20250414,1700,44.12,20250219,3700,-33.78,20240717,1700,44.12,20250219,0.20,Y,064240,500,177 억,,503551,N,N,8201,N,00,N
20250414,150548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2445,235,2,10.63,661158925,276174,309.55,2210,2530,2200,2870,1550,2210,2393.99,1.44,0,26280,2300,2255,2205,2160,2110,2277,2182,178,660,500,1540,5,1,35038012,857,97.80,0.98,12,0.79,25.00,2500.00,3700,20240717,-33.92,1700,20250219,43.82,2530,-3.36,20250414,1700,43.82,20250219,3700,-33.92,20240717,1700,43.82,20250219,0.20,Y,064240,500,177 억,,503551,N,N,3604,N,00,N
20250414,140547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2435,225,2,10.18,622335995,260236,291.68,2210,2530,2200,2870,1550,2210,2391.43,1.44,0,19382,2300,2255,2205,2160,2110,2277,2182,178,660,500,1540,5,1,35038012,853,97.40,0.97,12,0.74,25.00,2500.00,3700,20240717,-34.19,1700,20250219,43.24,2530,-3.75,20250414,1700,43.24,20250219,3700,-34.19,20240717,1700,43.24,20250219,0.20,Y,064240,500,177 억,,503551,N,N,3604,N,00,N
20250414,130547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2470,260,2,11.76,545498850,229039,256.72,2210,2530,2200,2870,1550,2210,2381.69,1.44,0,21821,2300,2255,2205,2160,2110,2277,2182,178,660,500,1540,5,1,35038012,865,98.80,0.99,12,0.65,25.00,2500.00,3700,20240717,-33.24,1700,20250219,45.29,2530,-2.37,20250414,1700,45.29,20250219,3700,-33.24,20240717,1700,45.29,20250219,0.20,Y,064240,500,177 억,,503551,N,N,3604,N,00,N
20250414,120548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2375,165,2,7.47,216133065,94312,105.71,2210,2375,2200,2870,1550,2210,2291.68,1.44,0,12162,2300,2255,2205,2160,2110,2277,2182,178,660,500,1540,5,1,35038012,832,95.00,0.95,12,0.27,25.00,2500.00,3700,20240717,-35.81,1700,20250219,39.71,2375,0.00,20250414,1700,39.71,20250219,3700,-35.81,20240717,1700,39.71,20250219,0.20,Y,064240,500,177 억,,503551,N,N,3604,N,00,N
20250414,110545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2285,75,2,3.39,140762165,61914,69.40,2210,2320,2200,2870,1550,2210,2273.51,1.44,0,2565,2300,2255,2205,2160,2110,2277,2182,178,660,500,1540,5,1,35038012,801,91.40,0.91,12,0.18,25.00,2500.00,3700,20240717,-38.24,1700,20250219,34.41,2330,-1.93,20250106,1700,34.41,20250219,3700,-38.24,20240717,1700,34.41,20250219,0.20,Y,064240,500,177 억,,503551,N,N,3604,N,00,N
20250414,100547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2295,85,2,3.85,109578550,48331,54.17,2210,2310,2200,2870,1550,2210,2267.25,1.44,0,-483,2300,2255,2205,2160,2110,2277,2182,178,660,500,1540,5,1,35038012,804,91.80,0.92,12,0.14,25.00,2500.00,3700,20240717,-37.97,1700,20250219,35.00,2330,-1.50,20250106,1700,35.00,20250219,3700,-37.97,20240717,1700,35.00,20250219,0.20,Y,064240,500,177 억,,503551,N,N,3604,N,00,N
20250414,090548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2220,10,2,0.45,8561160,3866,4.33,2210,2220,2205,2870,1550,2210,2214.47,1.44,0,-792,2300,2255,2205,2160,2110,2277,2182,178,660,500,1540,5,1,35038012,778,88.80,0.89,12,0.01,25.00,2500.00,3700,20240717,-40.00,1700,20250219,30.59,2330,-4.72,20250106,1700,30.59,20250219,3700,-40.00,20240717,1700,30.59,20250219,0.20,Y,064240,500,177 억,,503551,N,N,3604,N,00,N
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
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 20250414 160543 57 100.00 KOSDAQ 유통 N N N N N 2450 240 2 10.86 689174230 287648 322.41 2210 2530 2200 2870 1550 2210 2395.89 1.44 0 27316 2300 2255 2205 2160 2110 2277 2182 178 660 500 1540 5 1 35038012 858 98.00 0.98 12 0.82 25.00 2500.00 3700 20240717 -33.78 1700 20250219 44.12 2530 -3.16 20250414 1700 44.12 20250219 3700 -33.78 20240717 1700 44.12 20250219 0.20 Y 064240 500 177 억 503551 N N 8201 N 00 N
3 20250414 150548 57 100.00 KOSDAQ 유통 N N N N N 2445 235 2 10.63 661158925 276174 309.55 2210 2530 2200 2870 1550 2210 2393.99 1.44 0 26280 2300 2255 2205 2160 2110 2277 2182 178 660 500 1540 5 1 35038012 857 97.80 0.98 12 0.79 25.00 2500.00 3700 20240717 -33.92 1700 20250219 43.82 2530 -3.36 20250414 1700 43.82 20250219 3700 -33.92 20240717 1700 43.82 20250219 0.20 Y 064240 500 177 억 503551 N N 3604 N 00 N
4 20250414 140547 57 100.00 KOSDAQ 유통 N N N N N 2435 225 2 10.18 622335995 260236 291.68 2210 2530 2200 2870 1550 2210 2391.43 1.44 0 19382 2300 2255 2205 2160 2110 2277 2182 178 660 500 1540 5 1 35038012 853 97.40 0.97 12 0.74 25.00 2500.00 3700 20240717 -34.19 1700 20250219 43.24 2530 -3.75 20250414 1700 43.24 20250219 3700 -34.19 20240717 1700 43.24 20250219 0.20 Y 064240 500 177 억 503551 N N 3604 N 00 N
5 20250414 130547 57 100.00 KOSDAQ 유통 N N N N N 2470 260 2 11.76 545498850 229039 256.72 2210 2530 2200 2870 1550 2210 2381.69 1.44 0 21821 2300 2255 2205 2160 2110 2277 2182 178 660 500 1540 5 1 35038012 865 98.80 0.99 12 0.65 25.00 2500.00 3700 20240717 -33.24 1700 20250219 45.29 2530 -2.37 20250414 1700 45.29 20250219 3700 -33.24 20240717 1700 45.29 20250219 0.20 Y 064240 500 177 억 503551 N N 3604 N 00 N
6 20250414 120548 57 100.00 KOSDAQ 유통 N N N N N 2375 165 2 7.47 216133065 94312 105.71 2210 2375 2200 2870 1550 2210 2291.68 1.44 0 12162 2300 2255 2205 2160 2110 2277 2182 178 660 500 1540 5 1 35038012 832 95.00 0.95 12 0.27 25.00 2500.00 3700 20240717 -35.81 1700 20250219 39.71 2375 0.00 20250414 1700 39.71 20250219 3700 -35.81 20240717 1700 39.71 20250219 0.20 Y 064240 500 177 억 503551 N N 3604 N 00 N
7 20250414 110545 57 100.00 KOSDAQ 유통 N N N N N 2285 75 2 3.39 140762165 61914 69.40 2210 2320 2200 2870 1550 2210 2273.51 1.44 0 2565 2300 2255 2205 2160 2110 2277 2182 178 660 500 1540 5 1 35038012 801 91.40 0.91 12 0.18 25.00 2500.00 3700 20240717 -38.24 1700 20250219 34.41 2330 -1.93 20250106 1700 34.41 20250219 3700 -38.24 20240717 1700 34.41 20250219 0.20 Y 064240 500 177 억 503551 N N 3604 N 00 N
8 20250414 100547 57 100.00 KOSDAQ 유통 N N N N N 2295 85 2 3.85 109578550 48331 54.17 2210 2310 2200 2870 1550 2210 2267.25 1.44 0 -483 2300 2255 2205 2160 2110 2277 2182 178 660 500 1540 5 1 35038012 804 91.80 0.92 12 0.14 25.00 2500.00 3700 20240717 -37.97 1700 20250219 35.00 2330 -1.50 20250106 1700 35.00 20250219 3700 -37.97 20240717 1700 35.00 20250219 0.20 Y 064240 500 177 억 503551 N N 3604 N 00 N
9 20250414 090548 57 100.00 KOSDAQ 유통 N N N N N 2220 10 2 0.45 8561160 3866 4.33 2210 2220 2205 2870 1550 2210 2214.47 1.44 0 -792 2300 2255 2205 2160 2110 2277 2182 178 660 500 1540 5 1 35038012 778 88.80 0.89 12 0.01 25.00 2500.00 3700 20240717 -40.00 1700 20250219 30.59 2330 -4.72 20250106 1700 30.59 20250219 3700 -40.00 20240717 1700 30.59 20250219 0.20 Y 064240 500 177 억 503551 N N 3604 N 00 N
10 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
11 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
12 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