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
065660/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
20250414,160550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21500,0,3,0.00,397768000,18317,90.35,21500,22000,21300,27950,15050,21500,21715.81,5.02,0,2161,22200,21850,21150,20800,20100,22025,20975,50,6450,500,14620,50,1,10006100,2151,-91.10,1.90,12,0.18,-236.00,11325.00,23500,20250123,-8.51,13100,20240805,64.12,23500,-8.51,20250123,16100,33.54,20250203,23500,-8.51,20250123,13100,64.12,20240805,0.42,Y,065660,500,50 억,,502199,N,N,125,N,00,N
20250414,150555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21500,0,3,0.00,384404950,17694,87.28,21500,22000,21300,27950,15050,21500,21725.16,5.02,0,2229,22200,21850,21150,20800,20100,22025,20975,50,6450,500,14620,50,1,10006100,2151,-91.10,1.90,12,0.18,-236.00,11325.00,23500,20250123,-8.51,13100,20240805,64.12,23500,-8.51,20250123,16100,33.54,20250203,23500,-8.51,20250123,13100,64.12,20240805,0.42,Y,065660,500,50 억,,502199,N,N,140,N,00,N
20250414,140554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21550,50,2,0.23,349196850,16055,79.19,21500,22000,21300,27950,15050,21500,21750.04,5.02,0,1912,22200,21850,21150,20800,20100,22025,20975,50,6450,500,14620,50,1,10006100,2156,-91.31,1.90,12,0.16,-236.00,11325.00,23500,20250123,-8.30,13100,20240805,64.50,23500,-8.30,20250123,16100,33.85,20250203,23500,-8.30,20250123,13100,64.50,20240805,0.42,Y,065660,500,50 억,,502199,N,N,140,N,00,N
20250414,130554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21850,350,2,1.63,269887500,12387,61.10,21500,22000,21300,27950,15050,21500,21787.96,5.02,0,824,22200,21850,21150,20800,20100,22025,20975,50,6450,500,14620,50,1,10006100,2186,-92.58,1.93,12,0.12,-236.00,11325.00,23500,20250123,-7.02,13100,20240805,66.79,23500,-7.02,20250123,16100,35.71,20250203,23500,-7.02,20250123,13100,66.79,20240805,0.42,Y,065660,500,50 억,,502199,N,N,140,N,00,N
20250414,120555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21900,400,2,1.86,254958550,11702,57.72,21500,22000,21300,27950,15050,21500,21787.60,5.02,0,818,22200,21850,21150,20800,20100,22025,20975,50,6450,500,14620,50,1,10006100,2191,-92.80,1.93,12,0.12,-236.00,11325.00,23500,20250123,-6.81,13100,20240805,67.18,23500,-6.81,20250123,16100,36.02,20250203,23500,-6.81,20250123,13100,67.18,20240805,0.42,Y,065660,500,50 억,,502199,N,N,140,N,00,N
20250414,110552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21800,300,2,1.40,240885300,11058,54.55,21500,22000,21300,27950,15050,21500,21783.80,5.02,0,584,22200,21850,21150,20800,20100,22025,20975,50,6450,500,14620,50,1,10006100,2181,-92.37,1.92,12,0.11,-236.00,11325.00,23500,20250123,-7.23,13100,20240805,66.41,23500,-7.23,20250123,16100,35.40,20250203,23500,-7.23,20250123,13100,66.41,20240805,0.42,Y,065660,500,50 억,,502199,N,N,140,N,00,N
20250414,100554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21750,250,2,1.16,169317650,7771,38.33,21500,22000,21300,27950,15050,21500,21788.40,5.02,0,-608,22200,21850,21150,20800,20100,22025,20975,50,6450,500,14620,50,1,10006100,2176,-92.16,1.92,12,0.08,-236.00,11325.00,23500,20250123,-7.45,13100,20240805,66.03,23500,-7.45,20250123,16100,35.09,20250203,23500,-7.45,20250123,13100,66.03,20240805,0.42,Y,065660,500,50 억,,502199,N,N,140,N,00,N
20250414,090555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21450,-50,5,-0.23,12979100,604,2.98,21500,21600,21300,27950,15050,21500,21488.58,5.02,0,-302,22200,21850,21150,20800,20100,22025,20975,50,6450,500,14620,50,1,10006100,2146,-90.89,1.89,12,0.01,-236.00,11325.00,23500,20250123,-8.72,13100,20240805,63.74,23500,-8.72,20250123,16100,33.23,20250203,23500,-8.72,20250123,13100,63.74,20240805,0.42,Y,065660,500,50 억,,502199,N,N,140,N,00,N
20250411,160548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21500,600,2,2.87,428162550,20271,39.58,20700,21500,20450,27150,14650,20900,21121.53,5.03,0,-1224,22200,21550,20550,19900,18900,21875,20225,50,6250,500,14210,50,1,10006100,2151,-91.10,1.90,12,0.20,-236.00,11325.00,23500,20250123,-8.51,13100,20240805,64.12,23500,-8.51,20250123,16100,33.54,20250203,23500,-8.51,20250123,13100,64.12,20240805,0.42,Y,065660,500,50 억,,503340,N,N,140,N,00,N
20250411,150553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21400,500,2,2.39,392143550,18591,36.30,20700,21500,20450,27150,14650,20900,21093.19,5.03,0,-1753,22200,21550,20550,19900,18900,21875,20225,50,6250,500,14210,50,1,10006100,2141,-90.68,1.89,12,0.19,-236.00,11325.00,23500,20250123,-8.94,13100,20240805,63.36,23500,-8.94,20250123,16100,32.92,20250203,23500,-8.94,20250123,13100,63.36,20240805,0.42,Y,065660,500,50 억,,503340,N,N,166,N,00,N
20250411,140552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21100,200,2,0.96,287715000,13692,26.74,20700,21450,20450,27150,14650,20900,21013.37,5.03,0,-2818,22200,21550,20550,19900,18900,21875,20225,50,6250,500,14210,50,1,10006100,2111,-89.41,1.86,12,0.14,-236.00,11325.00,23500,20250123,-10.21,13100,20240805,61.07,23500,-10.21,20250123,16100,31.06,20250203,23500,-10.21,20250123,13100,61.07,20240805,0.42,Y,065660,500,50 억,,503340,N,N,166,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 57 100.00 KOSDAQ 유통 N N N N N 21500 0 3 0.00 397768000 18317 90.35 21500 22000 21300 27950 15050 21500 21715.81 5.02 0 2161 22200 21850 21150 20800 20100 22025 20975 50 6450 500 14620 50 1 10006100 2151 -91.10 1.90 12 0.18 -236.00 11325.00 23500 20250123 -8.51 13100 20240805 64.12 23500 -8.51 20250123 16100 33.54 20250203 23500 -8.51 20250123 13100 64.12 20240805 0.42 Y 065660 500 50 억 502199 N N 125 N 00 N
3 20250414 150555 57 100.00 KOSDAQ 유통 N N N N N 21500 0 3 0.00 384404950 17694 87.28 21500 22000 21300 27950 15050 21500 21725.16 5.02 0 2229 22200 21850 21150 20800 20100 22025 20975 50 6450 500 14620 50 1 10006100 2151 -91.10 1.90 12 0.18 -236.00 11325.00 23500 20250123 -8.51 13100 20240805 64.12 23500 -8.51 20250123 16100 33.54 20250203 23500 -8.51 20250123 13100 64.12 20240805 0.42 Y 065660 500 50 억 502199 N N 140 N 00 N
4 20250414 140554 57 100.00 KOSDAQ 유통 N N N N N 21550 50 2 0.23 349196850 16055 79.19 21500 22000 21300 27950 15050 21500 21750.04 5.02 0 1912 22200 21850 21150 20800 20100 22025 20975 50 6450 500 14620 50 1 10006100 2156 -91.31 1.90 12 0.16 -236.00 11325.00 23500 20250123 -8.30 13100 20240805 64.50 23500 -8.30 20250123 16100 33.85 20250203 23500 -8.30 20250123 13100 64.50 20240805 0.42 Y 065660 500 50 억 502199 N N 140 N 00 N
5 20250414 130554 57 100.00 KOSDAQ 유통 N N N N N 21850 350 2 1.63 269887500 12387 61.10 21500 22000 21300 27950 15050 21500 21787.96 5.02 0 824 22200 21850 21150 20800 20100 22025 20975 50 6450 500 14620 50 1 10006100 2186 -92.58 1.93 12 0.12 -236.00 11325.00 23500 20250123 -7.02 13100 20240805 66.79 23500 -7.02 20250123 16100 35.71 20250203 23500 -7.02 20250123 13100 66.79 20240805 0.42 Y 065660 500 50 억 502199 N N 140 N 00 N
6 20250414 120555 57 100.00 KOSDAQ 유통 N N N N N 21900 400 2 1.86 254958550 11702 57.72 21500 22000 21300 27950 15050 21500 21787.60 5.02 0 818 22200 21850 21150 20800 20100 22025 20975 50 6450 500 14620 50 1 10006100 2191 -92.80 1.93 12 0.12 -236.00 11325.00 23500 20250123 -6.81 13100 20240805 67.18 23500 -6.81 20250123 16100 36.02 20250203 23500 -6.81 20250123 13100 67.18 20240805 0.42 Y 065660 500 50 억 502199 N N 140 N 00 N
7 20250414 110552 57 100.00 KOSDAQ 유통 N N N N N 21800 300 2 1.40 240885300 11058 54.55 21500 22000 21300 27950 15050 21500 21783.80 5.02 0 584 22200 21850 21150 20800 20100 22025 20975 50 6450 500 14620 50 1 10006100 2181 -92.37 1.92 12 0.11 -236.00 11325.00 23500 20250123 -7.23 13100 20240805 66.41 23500 -7.23 20250123 16100 35.40 20250203 23500 -7.23 20250123 13100 66.41 20240805 0.42 Y 065660 500 50 억 502199 N N 140 N 00 N
8 20250414 100554 57 100.00 KOSDAQ 유통 N N N N N 21750 250 2 1.16 169317650 7771 38.33 21500 22000 21300 27950 15050 21500 21788.40 5.02 0 -608 22200 21850 21150 20800 20100 22025 20975 50 6450 500 14620 50 1 10006100 2176 -92.16 1.92 12 0.08 -236.00 11325.00 23500 20250123 -7.45 13100 20240805 66.03 23500 -7.45 20250123 16100 35.09 20250203 23500 -7.45 20250123 13100 66.03 20240805 0.42 Y 065660 500 50 억 502199 N N 140 N 00 N
9 20250414 090555 57 100.00 KOSDAQ 유통 N N N N N 21450 -50 5 -0.23 12979100 604 2.98 21500 21600 21300 27950 15050 21500 21488.58 5.02 0 -302 22200 21850 21150 20800 20100 22025 20975 50 6450 500 14620 50 1 10006100 2146 -90.89 1.89 12 0.01 -236.00 11325.00 23500 20250123 -8.72 13100 20240805 63.74 23500 -8.72 20250123 16100 33.23 20250203 23500 -8.72 20250123 13100 63.74 20240805 0.42 Y 065660 500 50 억 502199 N N 140 N 00 N
10 20250411 160548 57 100.00 KOSDAQ 유통 N N N N N 21500 600 2 2.87 428162550 20271 39.58 20700 21500 20450 27150 14650 20900 21121.53 5.03 0 -1224 22200 21550 20550 19900 18900 21875 20225 50 6250 500 14210 50 1 10006100 2151 -91.10 1.90 12 0.20 -236.00 11325.00 23500 20250123 -8.51 13100 20240805 64.12 23500 -8.51 20250123 16100 33.54 20250203 23500 -8.51 20250123 13100 64.12 20240805 0.42 Y 065660 500 50 억 503340 N N 140 N 00 N
11 20250411 150553 57 100.00 KOSDAQ 유통 N N N N N 21400 500 2 2.39 392143550 18591 36.30 20700 21500 20450 27150 14650 20900 21093.19 5.03 0 -1753 22200 21550 20550 19900 18900 21875 20225 50 6250 500 14210 50 1 10006100 2141 -90.68 1.89 12 0.19 -236.00 11325.00 23500 20250123 -8.94 13100 20240805 63.36 23500 -8.94 20250123 16100 32.92 20250203 23500 -8.94 20250123 13100 63.36 20240805 0.42 Y 065660 500 50 억 503340 N N 166 N 00 N
12 20250411 140552 57 100.00 KOSDAQ 유통 N N N N N 21100 200 2 0.96 287715000 13692 26.74 20700 21450 20450 27150 14650 20900 21013.37 5.03 0 -2818 22200 21550 20550 19900 18900 21875 20225 50 6250 500 14210 50 1 10006100 2111 -89.41 1.86 12 0.14 -236.00 11325.00 23500 20250123 -10.21 13100 20240805 61.07 23500 -10.21 20250123 16100 31.06 20250203 23500 -10.21 20250123 13100 61.07 20240805 0.42 Y 065660 500 50 억 503340 N N 166 N 00 N