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
065650/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
20250414,160550,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,210,-1,5,-0.47,191995323,912603,67.38,210,217,205,274,148,211,210.38,5.40,0,-92619,223,217,206,200,189,220,203,533,63,500,0,1,1,106681731,224,-0.23,1.27,12,0.86,-901.00,166.00,1592,20240502,-86.81,178,20250409,17.98,1449,-85.51,20250120,178,17.98,20250409,1592,-86.81,20240502,178,17.98,20250409,0.00,Y,065650,500,533 억,,5759204,N,N,21008,N,00,N
20250414,150555,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,209,-2,5,-0.95,187805392,892489,65.89,210,217,205,274,148,211,210.43,5.40,0,-108045,223,217,206,200,189,220,203,533,63,500,0,1,1,106681731,223,-0.23,1.26,12,0.84,-901.00,166.00,1592,20240502,-86.87,178,20250409,17.42,1449,-85.58,20250120,178,17.42,20250409,1592,-86.87,20240502,178,17.42,20250409,0.00,Y,065650,500,533 억,,5759204,N,N,27479,N,00,N
20250414,140554,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,209,-2,5,-0.95,178157559,846392,62.49,210,217,205,274,148,211,210.49,5.40,0,-102007,223,217,206,200,189,220,203,533,63,500,0,1,1,106681731,223,-0.23,1.26,12,0.79,-901.00,166.00,1592,20240502,-86.87,178,20250409,17.42,1449,-85.58,20250120,178,17.42,20250409,1592,-86.87,20240502,178,17.42,20250409,0.00,Y,065650,500,533 억,,5759204,N,N,27479,N,00,N
20250414,130554,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,209,-2,5,-0.95,171158765,812845,60.01,210,217,205,274,148,211,210.57,5.40,0,-107116,223,217,206,200,189,220,203,533,63,500,0,1,1,106681731,223,-0.23,1.26,12,0.76,-901.00,166.00,1592,20240502,-86.87,178,20250409,17.42,1449,-85.58,20250120,178,17.42,20250409,1592,-86.87,20240502,178,17.42,20250409,0.00,Y,065650,500,533 억,,5759204,N,N,27479,N,00,N
20250414,120555,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,209,-2,5,-0.95,166245037,789264,58.27,210,217,205,274,148,211,210.63,5.40,0,-113367,223,217,206,200,189,220,203,533,63,500,0,1,1,106681731,223,-0.23,1.26,12,0.74,-901.00,166.00,1592,20240502,-86.87,178,20250409,17.42,1449,-85.58,20250120,178,17.42,20250409,1592,-86.87,20240502,178,17.42,20250409,0.00,Y,065650,500,533 억,,5759204,N,N,27479,N,00,N
20250414,110552,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,208,-3,5,-1.42,159770599,758370,55.99,210,217,205,274,148,211,210.68,5.40,0,-126312,223,217,206,200,189,220,203,533,63,500,0,1,1,106681731,222,-0.23,1.25,12,0.71,-901.00,166.00,1592,20240502,-86.93,178,20250409,16.85,1449,-85.65,20250120,178,16.85,20250409,1592,-86.93,20240502,178,16.85,20250409,0.00,Y,065650,500,533 억,,5759204,N,N,27479,N,00,N
20250414,100554,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,206,-5,5,-2.37,135343061,640972,47.32,210,217,206,274,148,211,211.15,5.40,0,-112098,223,217,206,200,189,220,203,533,63,500,0,1,1,106681731,220,-0.23,1.24,12,0.60,-901.00,166.00,1592,20240502,-87.06,178,20250409,15.73,1449,-85.78,20250120,178,15.73,20250409,1592,-87.06,20240502,178,15.73,20250409,0.00,Y,065650,500,533 억,,5759204,N,N,27479,N,00,N
20250414,090555,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,214,3,2,1.42,6423491,30527,2.25,210,215,209,274,148,211,210.42,5.40,0,-476,223,217,206,200,189,220,203,533,63,500,0,1,1,106681731,228,-0.24,1.29,12,0.03,-901.00,166.00,1592,20240502,-86.56,178,20250409,20.22,1449,-85.23,20250120,178,20.22,20250409,1592,-86.56,20240502,178,20.22,20250409,0.00,Y,065650,500,533 억,,5759204,N,N,27479,N,00,N
20250411,160547,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,211,7,2,3.43,274296620,1352350,71.01,204,212,195,265,143,204,202.83,5.36,0,49867,216,209,200,193,184,213,197,533,61,500,0,1,1,106681731,225,-0.23,1.27,12,1.27,-901.00,166.00,1592,20240502,-86.75,178,20250409,18.54,1449,-85.44,20250120,178,18.54,20250409,1592,-86.75,20240502,178,18.54,20250409,0.01,Y,065650,500,533 억,,5715739,N,N,27479,N,00,N
20250411,150552,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,211,7,2,3.43,264149382,1304182,68.48,204,211,195,265,143,204,202.54,5.36,0,33890,216,209,200,193,184,213,197,533,61,500,0,1,1,106681731,225,-0.23,1.27,12,1.22,-901.00,166.00,1592,20240502,-86.75,178,20250409,18.54,1449,-85.44,20250120,178,18.54,20250409,1592,-86.75,20240502,178,18.54,20250409,0.01,Y,065650,500,533 억,,5715739,N,N,0,N,00,N
20250411,140552,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,206,2,2,0.98,203908877,1017311,53.42,204,209,195,265,143,204,200.44,5.36,0,-60932,216,209,200,193,184,213,197,533,61,500,0,1,1,106681731,220,-0.23,1.24,12,0.95,-901.00,166.00,1592,20240502,-87.06,178,20250409,15.73,1449,-85.78,20250120,178,15.73,20250409,1592,-87.06,20240502,178,15.73,20250409,0.01,Y,065650,500,533 억,,5715739,N,N,0,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 160550 51 100.00 KOSDAQ 유통 N N N N N 210 -1 5 -0.47 191995323 912603 67.38 210 217 205 274 148 211 210.38 5.40 0 -92619 223 217 206 200 189 220 203 533 63 500 0 1 1 106681731 224 -0.23 1.27 12 0.86 -901.00 166.00 1592 20240502 -86.81 178 20250409 17.98 1449 -85.51 20250120 178 17.98 20250409 1592 -86.81 20240502 178 17.98 20250409 0.00 Y 065650 500 533 억 5759204 N N 21008 N 00 N
3 20250414 150555 51 100.00 KOSDAQ 유통 N N N N N 209 -2 5 -0.95 187805392 892489 65.89 210 217 205 274 148 211 210.43 5.40 0 -108045 223 217 206 200 189 220 203 533 63 500 0 1 1 106681731 223 -0.23 1.26 12 0.84 -901.00 166.00 1592 20240502 -86.87 178 20250409 17.42 1449 -85.58 20250120 178 17.42 20250409 1592 -86.87 20240502 178 17.42 20250409 0.00 Y 065650 500 533 억 5759204 N N 27479 N 00 N
4 20250414 140554 51 100.00 KOSDAQ 유통 N N N N N 209 -2 5 -0.95 178157559 846392 62.49 210 217 205 274 148 211 210.49 5.40 0 -102007 223 217 206 200 189 220 203 533 63 500 0 1 1 106681731 223 -0.23 1.26 12 0.79 -901.00 166.00 1592 20240502 -86.87 178 20250409 17.42 1449 -85.58 20250120 178 17.42 20250409 1592 -86.87 20240502 178 17.42 20250409 0.00 Y 065650 500 533 억 5759204 N N 27479 N 00 N
5 20250414 130554 51 100.00 KOSDAQ 유통 N N N N N 209 -2 5 -0.95 171158765 812845 60.01 210 217 205 274 148 211 210.57 5.40 0 -107116 223 217 206 200 189 220 203 533 63 500 0 1 1 106681731 223 -0.23 1.26 12 0.76 -901.00 166.00 1592 20240502 -86.87 178 20250409 17.42 1449 -85.58 20250120 178 17.42 20250409 1592 -86.87 20240502 178 17.42 20250409 0.00 Y 065650 500 533 억 5759204 N N 27479 N 00 N
6 20250414 120555 51 100.00 KOSDAQ 유통 N N N N N 209 -2 5 -0.95 166245037 789264 58.27 210 217 205 274 148 211 210.63 5.40 0 -113367 223 217 206 200 189 220 203 533 63 500 0 1 1 106681731 223 -0.23 1.26 12 0.74 -901.00 166.00 1592 20240502 -86.87 178 20250409 17.42 1449 -85.58 20250120 178 17.42 20250409 1592 -86.87 20240502 178 17.42 20250409 0.00 Y 065650 500 533 억 5759204 N N 27479 N 00 N
7 20250414 110552 51 100.00 KOSDAQ 유통 N N N N N 208 -3 5 -1.42 159770599 758370 55.99 210 217 205 274 148 211 210.68 5.40 0 -126312 223 217 206 200 189 220 203 533 63 500 0 1 1 106681731 222 -0.23 1.25 12 0.71 -901.00 166.00 1592 20240502 -86.93 178 20250409 16.85 1449 -85.65 20250120 178 16.85 20250409 1592 -86.93 20240502 178 16.85 20250409 0.00 Y 065650 500 533 억 5759204 N N 27479 N 00 N
8 20250414 100554 51 100.00 KOSDAQ 유통 N N N N N 206 -5 5 -2.37 135343061 640972 47.32 210 217 206 274 148 211 211.15 5.40 0 -112098 223 217 206 200 189 220 203 533 63 500 0 1 1 106681731 220 -0.23 1.24 12 0.60 -901.00 166.00 1592 20240502 -87.06 178 20250409 15.73 1449 -85.78 20250120 178 15.73 20250409 1592 -87.06 20240502 178 15.73 20250409 0.00 Y 065650 500 533 억 5759204 N N 27479 N 00 N
9 20250414 090555 51 100.00 KOSDAQ 유통 N N N N N 214 3 2 1.42 6423491 30527 2.25 210 215 209 274 148 211 210.42 5.40 0 -476 223 217 206 200 189 220 203 533 63 500 0 1 1 106681731 228 -0.24 1.29 12 0.03 -901.00 166.00 1592 20240502 -86.56 178 20250409 20.22 1449 -85.23 20250120 178 20.22 20250409 1592 -86.56 20240502 178 20.22 20250409 0.00 Y 065650 500 533 억 5759204 N N 27479 N 00 N
10 20250411 160547 51 100.00 KOSDAQ 유통 N N N N N 211 7 2 3.43 274296620 1352350 71.01 204 212 195 265 143 204 202.83 5.36 0 49867 216 209 200 193 184 213 197 533 61 500 0 1 1 106681731 225 -0.23 1.27 12 1.27 -901.00 166.00 1592 20240502 -86.75 178 20250409 18.54 1449 -85.44 20250120 178 18.54 20250409 1592 -86.75 20240502 178 18.54 20250409 0.01 Y 065650 500 533 억 5715739 N N 27479 N 00 N
11 20250411 150552 51 100.00 KOSDAQ 유통 N N N N N 211 7 2 3.43 264149382 1304182 68.48 204 211 195 265 143 204 202.54 5.36 0 33890 216 209 200 193 184 213 197 533 61 500 0 1 1 106681731 225 -0.23 1.27 12 1.22 -901.00 166.00 1592 20240502 -86.75 178 20250409 18.54 1449 -85.44 20250120 178 18.54 20250409 1592 -86.75 20240502 178 18.54 20250409 0.01 Y 065650 500 533 억 5715739 N N 0 N 00 N
12 20250411 140552 51 100.00 KOSDAQ 유통 N N N N N 206 2 2 0.98 203908877 1017311 53.42 204 209 195 265 143 204 200.44 5.36 0 -60932 216 209 200 193 184 213 197 533 61 500 0 1 1 106681731 220 -0.23 1.24 12 0.95 -901.00 166.00 1592 20240502 -87.06 178 20250409 15.73 1449 -85.78 20250120 178 15.73 20250409 1592 -87.06 20240502 178 15.73 20250409 0.01 Y 065650 500 533 억 5715739 N N 0 N 00 N