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
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
20250414,160546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1010,30,2,3.06,309964024,310893,112.44,991,1013,973,1274,686,980,997.01,3.43,0,98310,1010,995,970,955,930,982,942,128,294,100,680,1,1,127807298,1291,-3.21,0.64,12,0.24,-315.00,1575.00,3970,20240516,-74.56,941,20250409,7.33,1532,-34.07,20250224,941,7.33,20250409,3970,-74.56,20240516,941,7.33,20250409,1.74,Y,064800,100,127 억,,4380150,N,N,3535,N,00,N
20250414,150551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1008,28,2,2.86,297300094,298326,107.89,991,1013,973,1274,686,980,996.56,3.43,0,97389,1010,995,970,955,930,982,942,128,294,100,680,1,1,127807298,1288,-3.20,0.64,12,0.23,-315.00,1575.00,3970,20240516,-74.61,941,20250409,7.12,1532,-34.20,20250224,941,7.12,20250409,3970,-74.61,20240516,941,7.12,20250409,1.74,Y,064800,100,127 억,,4380150,N,N,27781,N,00,N
20250414,140549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1002,22,2,2.24,266602723,267727,96.82,991,1013,973,1274,686,980,995.80,3.43,0,87226,1010,995,970,955,930,982,942,128,294,100,680,1,1,127807298,1281,-3.18,0.64,12,0.21,-315.00,1575.00,3970,20240516,-74.76,941,20250409,6.48,1532,-34.60,20250224,941,6.48,20250409,3970,-74.76,20240516,941,6.48,20250409,1.74,Y,064800,100,127 억,,4380150,N,N,27781,N,00,N
20250414,130549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1010,30,2,3.06,234556307,235659,85.23,991,1013,973,1274,686,980,995.32,3.43,0,89362,1010,995,970,955,930,982,942,128,294,100,680,1,1,127807298,1291,-3.21,0.64,12,0.18,-315.00,1575.00,3970,20240516,-74.56,941,20250409,7.33,1532,-34.07,20250224,941,7.33,20250409,3970,-74.56,20240516,941,7.33,20250409,1.74,Y,064800,100,127 억,,4380150,N,N,27781,N,00,N
20250414,120551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,993,13,2,1.33,156477912,157843,57.08,991,1008,973,1274,686,980,991.35,3.43,0,52338,1010,995,970,955,930,982,942,128,294,100,680,1,1,127807298,1269,-3.15,0.63,12,0.12,-315.00,1575.00,3970,20240516,-74.99,941,20250409,5.53,1532,-35.18,20250224,941,5.53,20250409,3970,-74.99,20240516,941,5.53,20250409,1.74,Y,064800,100,127 억,,4380150,N,N,27781,N,00,N
20250414,110547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,982,2,2,0.20,140115043,141299,51.10,991,1008,973,1274,686,980,991.62,3.43,0,40508,1010,995,970,955,930,982,942,128,294,100,680,1,1,127807298,1255,-3.12,0.62,12,0.11,-315.00,1575.00,3970,20240516,-75.26,941,20250409,4.36,1532,-35.90,20250224,941,4.36,20250409,3970,-75.26,20240516,941,4.36,20250409,1.74,Y,064800,100,127 억,,4380150,N,N,27781,N,00,N
20250414,100550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,992,12,2,1.22,105558857,106326,38.45,991,1008,973,1274,686,980,992.78,3.43,0,24931,1010,995,970,955,930,982,942,128,294,100,680,1,1,127807298,1268,-3.15,0.63,12,0.08,-315.00,1575.00,3970,20240516,-75.01,941,20250409,5.42,1532,-35.25,20250224,941,5.42,20250409,3970,-75.01,20240516,941,5.42,20250409,1.74,Y,064800,100,127 억,,4380150,N,N,27781,N,00,N
20250414,090550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,988,8,2,0.82,25960475,26345,9.53,991,991,973,1274,686,980,985.40,3.43,0,-7486,1010,995,970,955,930,982,942,128,294,100,680,1,1,127807298,1263,-3.14,0.63,12,0.02,-315.00,1575.00,3970,20240516,-75.11,941,20250409,4.99,1532,-35.51,20250224,941,4.99,20250409,3970,-75.11,20240516,941,4.99,20250409,1.74,Y,064800,100,127 억,,4380150,N,N,27781,N,00,N
20250411,160543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,980,-8,5,-0.81,266038415,275431,55.88,985,985,945,1284,692,988,965.90,3.43,0,-8048,1026,1007,986,967,946,1016,976,128,296,100,690,1,1,127807298,1253,-3.11,0.62,12,0.22,-315.00,1575.00,3970,20240516,-75.31,941,20250409,4.14,1532,-36.03,20250224,941,4.14,20250409,3970,-75.31,20240516,941,4.14,20250409,1.76,Y,064800,100,127 억,,4386910,N,N,27781,N,00,N
20250411,150548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,967,-21,5,-2.13,236394938,244829,49.67,985,985,945,1284,692,988,965.55,3.43,0,-7801,1026,1007,986,967,946,1016,976,128,296,100,690,1,1,127807298,1236,-3.07,0.61,12,0.19,-315.00,1575.00,3970,20240516,-75.64,941,20250409,2.76,1532,-36.88,20250224,941,2.76,20250409,3970,-75.64,20240516,941,2.76,20250409,1.76,Y,064800,100,127 억,,4386910,N,N,161,N,00,N
20250411,140547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,975,-13,5,-1.32,221890549,229886,46.64,985,985,945,1284,692,988,965.22,3.43,0,-8052,1026,1007,986,967,946,1016,976,128,296,100,690,1,1,127807298,1246,-3.10,0.62,12,0.18,-315.00,1575.00,3970,20240516,-75.44,941,20250409,3.61,1532,-36.36,20250224,941,3.61,20250409,3970,-75.44,20240516,941,3.61,20250409,1.76,Y,064800,100,127 억,,4386910,N,N,161,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 160546 57 100.00 KOSDAQ 유통 N N N N N 1010 30 2 3.06 309964024 310893 112.44 991 1013 973 1274 686 980 997.01 3.43 0 98310 1010 995 970 955 930 982 942 128 294 100 680 1 1 127807298 1291 -3.21 0.64 12 0.24 -315.00 1575.00 3970 20240516 -74.56 941 20250409 7.33 1532 -34.07 20250224 941 7.33 20250409 3970 -74.56 20240516 941 7.33 20250409 1.74 Y 064800 100 127 억 4380150 N N 3535 N 00 N
3 20250414 150551 57 100.00 KOSDAQ 유통 N N N N N 1008 28 2 2.86 297300094 298326 107.89 991 1013 973 1274 686 980 996.56 3.43 0 97389 1010 995 970 955 930 982 942 128 294 100 680 1 1 127807298 1288 -3.20 0.64 12 0.23 -315.00 1575.00 3970 20240516 -74.61 941 20250409 7.12 1532 -34.20 20250224 941 7.12 20250409 3970 -74.61 20240516 941 7.12 20250409 1.74 Y 064800 100 127 억 4380150 N N 27781 N 00 N
4 20250414 140549 57 100.00 KOSDAQ 유통 N N N N N 1002 22 2 2.24 266602723 267727 96.82 991 1013 973 1274 686 980 995.80 3.43 0 87226 1010 995 970 955 930 982 942 128 294 100 680 1 1 127807298 1281 -3.18 0.64 12 0.21 -315.00 1575.00 3970 20240516 -74.76 941 20250409 6.48 1532 -34.60 20250224 941 6.48 20250409 3970 -74.76 20240516 941 6.48 20250409 1.74 Y 064800 100 127 억 4380150 N N 27781 N 00 N
5 20250414 130549 57 100.00 KOSDAQ 유통 N N N N N 1010 30 2 3.06 234556307 235659 85.23 991 1013 973 1274 686 980 995.32 3.43 0 89362 1010 995 970 955 930 982 942 128 294 100 680 1 1 127807298 1291 -3.21 0.64 12 0.18 -315.00 1575.00 3970 20240516 -74.56 941 20250409 7.33 1532 -34.07 20250224 941 7.33 20250409 3970 -74.56 20240516 941 7.33 20250409 1.74 Y 064800 100 127 억 4380150 N N 27781 N 00 N
6 20250414 120551 57 100.00 KOSDAQ 유통 N N N N N 993 13 2 1.33 156477912 157843 57.08 991 1008 973 1274 686 980 991.35 3.43 0 52338 1010 995 970 955 930 982 942 128 294 100 680 1 1 127807298 1269 -3.15 0.63 12 0.12 -315.00 1575.00 3970 20240516 -74.99 941 20250409 5.53 1532 -35.18 20250224 941 5.53 20250409 3970 -74.99 20240516 941 5.53 20250409 1.74 Y 064800 100 127 억 4380150 N N 27781 N 00 N
7 20250414 110547 57 100.00 KOSDAQ 유통 N N N N N 982 2 2 0.20 140115043 141299 51.10 991 1008 973 1274 686 980 991.62 3.43 0 40508 1010 995 970 955 930 982 942 128 294 100 680 1 1 127807298 1255 -3.12 0.62 12 0.11 -315.00 1575.00 3970 20240516 -75.26 941 20250409 4.36 1532 -35.90 20250224 941 4.36 20250409 3970 -75.26 20240516 941 4.36 20250409 1.74 Y 064800 100 127 억 4380150 N N 27781 N 00 N
8 20250414 100550 57 100.00 KOSDAQ 유통 N N N N N 992 12 2 1.22 105558857 106326 38.45 991 1008 973 1274 686 980 992.78 3.43 0 24931 1010 995 970 955 930 982 942 128 294 100 680 1 1 127807298 1268 -3.15 0.63 12 0.08 -315.00 1575.00 3970 20240516 -75.01 941 20250409 5.42 1532 -35.25 20250224 941 5.42 20250409 3970 -75.01 20240516 941 5.42 20250409 1.74 Y 064800 100 127 억 4380150 N N 27781 N 00 N
9 20250414 090550 57 100.00 KOSDAQ 유통 N N N N N 988 8 2 0.82 25960475 26345 9.53 991 991 973 1274 686 980 985.40 3.43 0 -7486 1010 995 970 955 930 982 942 128 294 100 680 1 1 127807298 1263 -3.14 0.63 12 0.02 -315.00 1575.00 3970 20240516 -75.11 941 20250409 4.99 1532 -35.51 20250224 941 4.99 20250409 3970 -75.11 20240516 941 4.99 20250409 1.74 Y 064800 100 127 억 4380150 N N 27781 N 00 N
10 20250411 160543 57 100.00 KOSDAQ 유통 N N N N N 980 -8 5 -0.81 266038415 275431 55.88 985 985 945 1284 692 988 965.90 3.43 0 -8048 1026 1007 986 967 946 1016 976 128 296 100 690 1 1 127807298 1253 -3.11 0.62 12 0.22 -315.00 1575.00 3970 20240516 -75.31 941 20250409 4.14 1532 -36.03 20250224 941 4.14 20250409 3970 -75.31 20240516 941 4.14 20250409 1.76 Y 064800 100 127 억 4386910 N N 27781 N 00 N
11 20250411 150548 57 100.00 KOSDAQ 유통 N N N N N 967 -21 5 -2.13 236394938 244829 49.67 985 985 945 1284 692 988 965.55 3.43 0 -7801 1026 1007 986 967 946 1016 976 128 296 100 690 1 1 127807298 1236 -3.07 0.61 12 0.19 -315.00 1575.00 3970 20240516 -75.64 941 20250409 2.76 1532 -36.88 20250224 941 2.76 20250409 3970 -75.64 20240516 941 2.76 20250409 1.76 Y 064800 100 127 억 4386910 N N 161 N 00 N
12 20250411 140547 57 100.00 KOSDAQ 유통 N N N N N 975 -13 5 -1.32 221890549 229886 46.64 985 985 945 1284 692 988 965.22 3.43 0 -8052 1026 1007 986 967 946 1016 976 128 296 100 690 1 1 127807298 1246 -3.10 0.62 12 0.18 -315.00 1575.00 3970 20240516 -75.44 941 20250409 3.61 1532 -36.36 20250224 941 3.61 20250409 3970 -75.44 20240516 941 3.61 20250409 1.76 Y 064800 100 127 억 4386910 N N 161 N 00 N