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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
062970/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
20250407,160528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4580,-450,5,-8.95,4597662047,993775,81.99,4805,4840,4520,6530,3530,5030,4626.53,3.38,0,97694,5263,5146,4983,4866,4703,5205,4925,99,1500,500,3110,5,1,19736818,904,-4.81,16.59,12,5.04,-952.00,276.00,11670,20250108,-60.75,1368,20240408,234.80,11670,-60.75,20250108,4400,4.09,20250102,11670,-60.75,20250108,1510,203.31,20241115,0.01,Y,062970,500,98 억,,667197,N,N,4522,N,00,N
20250407,150533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4595,-435,5,-8.65,4399816328,950649,78.43,4805,4840,4520,6530,3530,5030,4628.14,3.38,0,89044,5263,5146,4983,4866,4703,5205,4925,99,1500,500,3110,5,1,19736818,907,-4.83,16.65,12,4.82,-952.00,276.00,11670,20250108,-60.63,1368,20240408,235.89,11670,-60.63,20250108,4400,4.43,20250102,11670,-60.63,20250108,1510,204.30,20241115,0.01,Y,062970,500,98 억,,667197,N,N,7767,N,00,N
20250407,140530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4605,-425,5,-8.45,3913521773,844988,69.72,4805,4840,4520,6530,3530,5030,4631.36,3.38,0,65700,5263,5146,4983,4866,4703,5205,4925,99,1500,500,3110,5,1,19736818,909,-4.84,16.68,12,4.28,-952.00,276.00,11670,20250108,-60.54,1368,20240408,236.62,11670,-60.54,20250108,4400,4.66,20250102,11670,-60.54,20250108,1510,204.97,20241115,0.01,Y,062970,500,98 억,,667197,N,N,7767,N,00,N
20250407,130528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4670,-360,5,-7.16,3624704006,782552,64.57,4805,4840,4520,6530,3530,5030,4631.80,3.38,0,60760,5263,5146,4983,4866,4703,5205,4925,99,1500,500,3110,5,1,19736818,922,-4.91,16.92,12,3.96,-952.00,276.00,11670,20250108,-59.98,1368,20240408,241.37,11670,-59.98,20250108,4400,6.14,20250102,11670,-59.98,20250108,1510,209.27,20241115,0.01,Y,062970,500,98 억,,667197,N,N,7767,N,00,N
20250407,120530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4655,-375,5,-7.46,3293254862,711128,58.67,4805,4840,4520,6530,3530,5030,4630.92,3.38,0,46990,5263,5146,4983,4866,4703,5205,4925,99,1500,500,3110,5,1,19736818,919,-4.89,16.87,12,3.60,-952.00,276.00,11670,20250108,-60.11,1368,20240408,240.28,11670,-60.11,20250108,4400,5.80,20250102,11670,-60.11,20250108,1510,208.28,20241115,0.01,Y,062970,500,98 억,,667197,N,N,7767,N,00,N
20250407,110530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4685,-345,5,-6.86,3062452698,661520,54.58,4805,4840,4520,6530,3530,5030,4629.29,3.38,0,60790,5263,5146,4983,4866,4703,5205,4925,99,1500,500,3110,5,1,19736818,925,-4.92,16.97,12,3.35,-952.00,276.00,11670,20250108,-59.85,1368,20240408,242.47,11670,-59.85,20250108,4400,6.48,20250102,11670,-59.85,20250108,1510,210.26,20241115,0.01,Y,062970,500,98 억,,667197,N,N,7767,N,00,N
20250407,100530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4555,-475,5,-9.44,2548360516,550470,45.42,4805,4840,4520,6530,3530,5030,4629.28,3.38,0,42614,5263,5146,4983,4866,4703,5205,4925,99,1500,500,3110,5,1,19736818,899,-4.78,16.50,12,2.79,-952.00,276.00,11670,20250108,-60.97,1368,20240408,232.97,11670,-60.97,20250108,4400,3.52,20250102,11670,-60.97,20250108,1510,201.66,20241115,0.01,Y,062970,500,98 억,,667197,N,N,7767,N,00,N
20250407,090530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4690,-340,5,-6.76,417136344,87621,7.23,4805,4840,4680,6530,3530,5030,4760.06,3.38,0,-20990,5263,5146,4983,4866,4703,5205,4925,99,1500,500,3110,5,1,19736818,926,-4.93,16.99,12,0.44,-952.00,276.00,11670,20250108,-59.81,1368,20240408,242.84,11670,-59.81,20250108,4400,6.59,20250102,11670,-59.81,20250108,1510,210.60,20241115,0.01,Y,062970,500,98 억,,667197,N,N,7767,N,00,N
20250404,160528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5030,-30,5,-0.59,5817183394,1182213,110.65,4920,5100,4820,6570,3550,5060,4920.47,2.75,0,122863,5356,5207,4981,4832,4606,5282,4907,99,1510,500,3130,10,1,19736818,993,-5.28,18.22,12,5.99,-952.00,276.00,11670,20250108,-56.90,1368,20240408,267.69,11670,-56.90,20250108,4400,14.32,20250102,11670,-56.90,20250108,1510,233.11,20241115,0.00,Y,062970,500,98 억,,542410,N,N,7767,N,00,N
20250404,150533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4970,-90,5,-1.78,5528214062,1124251,105.23,4920,5100,4820,6570,3550,5060,4917.23,2.75,0,111162,5356,5207,4981,4832,4606,5282,4907,99,1510,500,3130,5,1,19736818,981,-5.22,18.01,12,5.70,-952.00,276.00,11670,20250108,-57.41,1368,20240408,263.30,11670,-57.41,20250108,4400,12.95,20250102,11670,-57.41,20250108,1510,229.14,20241115,0.00,Y,062970,500,98 억,,542410,N,N,4303,N,00,N
20250404,140535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4845,-215,5,-4.25,5135889094,1044218,97.74,4920,5100,4820,6570,3550,5060,4918.39,2.75,0,90256,5356,5207,4981,4832,4606,5282,4907,99,1510,500,3130,5,1,19736818,956,-5.09,17.55,12,5.29,-952.00,276.00,11670,20250108,-58.48,1368,20240408,254.17,11670,-58.48,20250108,4400,10.11,20250102,11670,-58.48,20250108,1510,220.86,20241115,0.00,Y,062970,500,98 억,,542410,N,N,4303,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 20250407 160528 57 100.00 KOSDAQ 전기·전자 N N N N N 4580 -450 5 -8.95 4597662047 993775 81.99 4805 4840 4520 6530 3530 5030 4626.53 3.38 0 97694 5263 5146 4983 4866 4703 5205 4925 99 1500 500 3110 5 1 19736818 904 -4.81 16.59 12 5.04 -952.00 276.00 11670 20250108 -60.75 1368 20240408 234.80 11670 -60.75 20250108 4400 4.09 20250102 11670 -60.75 20250108 1510 203.31 20241115 0.01 Y 062970 500 98 억 667197 N N 4522 N 00 N
3 20250407 150533 57 100.00 KOSDAQ 전기·전자 N N N N N 4595 -435 5 -8.65 4399816328 950649 78.43 4805 4840 4520 6530 3530 5030 4628.14 3.38 0 89044 5263 5146 4983 4866 4703 5205 4925 99 1500 500 3110 5 1 19736818 907 -4.83 16.65 12 4.82 -952.00 276.00 11670 20250108 -60.63 1368 20240408 235.89 11670 -60.63 20250108 4400 4.43 20250102 11670 -60.63 20250108 1510 204.30 20241115 0.01 Y 062970 500 98 억 667197 N N 7767 N 00 N
4 20250407 140530 57 100.00 KOSDAQ 전기·전자 N N N N N 4605 -425 5 -8.45 3913521773 844988 69.72 4805 4840 4520 6530 3530 5030 4631.36 3.38 0 65700 5263 5146 4983 4866 4703 5205 4925 99 1500 500 3110 5 1 19736818 909 -4.84 16.68 12 4.28 -952.00 276.00 11670 20250108 -60.54 1368 20240408 236.62 11670 -60.54 20250108 4400 4.66 20250102 11670 -60.54 20250108 1510 204.97 20241115 0.01 Y 062970 500 98 억 667197 N N 7767 N 00 N
5 20250407 130528 57 100.00 KOSDAQ 전기·전자 N N N N N 4670 -360 5 -7.16 3624704006 782552 64.57 4805 4840 4520 6530 3530 5030 4631.80 3.38 0 60760 5263 5146 4983 4866 4703 5205 4925 99 1500 500 3110 5 1 19736818 922 -4.91 16.92 12 3.96 -952.00 276.00 11670 20250108 -59.98 1368 20240408 241.37 11670 -59.98 20250108 4400 6.14 20250102 11670 -59.98 20250108 1510 209.27 20241115 0.01 Y 062970 500 98 억 667197 N N 7767 N 00 N
6 20250407 120530 57 100.00 KOSDAQ 전기·전자 N N N N N 4655 -375 5 -7.46 3293254862 711128 58.67 4805 4840 4520 6530 3530 5030 4630.92 3.38 0 46990 5263 5146 4983 4866 4703 5205 4925 99 1500 500 3110 5 1 19736818 919 -4.89 16.87 12 3.60 -952.00 276.00 11670 20250108 -60.11 1368 20240408 240.28 11670 -60.11 20250108 4400 5.80 20250102 11670 -60.11 20250108 1510 208.28 20241115 0.01 Y 062970 500 98 억 667197 N N 7767 N 00 N
7 20250407 110530 57 100.00 KOSDAQ 전기·전자 N N N N N 4685 -345 5 -6.86 3062452698 661520 54.58 4805 4840 4520 6530 3530 5030 4629.29 3.38 0 60790 5263 5146 4983 4866 4703 5205 4925 99 1500 500 3110 5 1 19736818 925 -4.92 16.97 12 3.35 -952.00 276.00 11670 20250108 -59.85 1368 20240408 242.47 11670 -59.85 20250108 4400 6.48 20250102 11670 -59.85 20250108 1510 210.26 20241115 0.01 Y 062970 500 98 억 667197 N N 7767 N 00 N
8 20250407 100530 57 100.00 KOSDAQ 전기·전자 N N N N N 4555 -475 5 -9.44 2548360516 550470 45.42 4805 4840 4520 6530 3530 5030 4629.28 3.38 0 42614 5263 5146 4983 4866 4703 5205 4925 99 1500 500 3110 5 1 19736818 899 -4.78 16.50 12 2.79 -952.00 276.00 11670 20250108 -60.97 1368 20240408 232.97 11670 -60.97 20250108 4400 3.52 20250102 11670 -60.97 20250108 1510 201.66 20241115 0.01 Y 062970 500 98 억 667197 N N 7767 N 00 N
9 20250407 090530 57 100.00 KOSDAQ 전기·전자 N N N N N 4690 -340 5 -6.76 417136344 87621 7.23 4805 4840 4680 6530 3530 5030 4760.06 3.38 0 -20990 5263 5146 4983 4866 4703 5205 4925 99 1500 500 3110 5 1 19736818 926 -4.93 16.99 12 0.44 -952.00 276.00 11670 20250108 -59.81 1368 20240408 242.84 11670 -59.81 20250108 4400 6.59 20250102 11670 -59.81 20250108 1510 210.60 20241115 0.01 Y 062970 500 98 억 667197 N N 7767 N 00 N
10 20250404 160528 57 100.00 KOSDAQ 전기·전자 N N N N N 5030 -30 5 -0.59 5817183394 1182213 110.65 4920 5100 4820 6570 3550 5060 4920.47 2.75 0 122863 5356 5207 4981 4832 4606 5282 4907 99 1510 500 3130 10 1 19736818 993 -5.28 18.22 12 5.99 -952.00 276.00 11670 20250108 -56.90 1368 20240408 267.69 11670 -56.90 20250108 4400 14.32 20250102 11670 -56.90 20250108 1510 233.11 20241115 0.00 Y 062970 500 98 억 542410 N N 7767 N 00 N
11 20250404 150533 57 100.00 KOSDAQ 전기·전자 N N N N N 4970 -90 5 -1.78 5528214062 1124251 105.23 4920 5100 4820 6570 3550 5060 4917.23 2.75 0 111162 5356 5207 4981 4832 4606 5282 4907 99 1510 500 3130 5 1 19736818 981 -5.22 18.01 12 5.70 -952.00 276.00 11670 20250108 -57.41 1368 20240408 263.30 11670 -57.41 20250108 4400 12.95 20250102 11670 -57.41 20250108 1510 229.14 20241115 0.00 Y 062970 500 98 억 542410 N N 4303 N 00 N
12 20250404 140535 57 100.00 KOSDAQ 전기·전자 N N N N N 4845 -215 5 -4.25 5135889094 1044218 97.74 4920 5100 4820 6570 3550 5060 4918.39 2.75 0 90256 5356 5207 4981 4832 4606 5282 4907 99 1510 500 3130 5 1 19736818 956 -5.09 17.55 12 5.29 -952.00 276.00 11670 20250108 -58.48 1368 20240408 254.17 11670 -58.48 20250108 4400 10.11 20250102 11670 -58.48 20250108 1510 220.86 20241115 0.00 Y 062970 500 98 억 542410 N N 4303 N 00 N