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
065770/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
20250407,160539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1885,223,2,13.42,2869830726,1560888,37.11,1669,1944,1600,2160,1164,1662,1838.59,3.29,0,84464,2287,1974,1737,1424,1187,1856,1306,97,498,500,990,1,1,19411130,366,33.66,1.97,12,8.04,56.00,957.00,3190,20241211,-40.91,899,20241121,109.68,2275,-17.14,20250115,1448,30.18,20250326,3190,-40.91,20241211,899,109.68,20241121,0.12,Y,065770,500,97 억,,637982,N,N,208,N,00,N
20250407,150543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1894,232,2,13.96,2768612629,1507211,35.84,1669,1944,1600,2160,1164,1662,1836.92,3.29,0,80654,2287,1974,1737,1424,1187,1856,1306,97,498,500,990,1,1,19411130,368,33.82,1.98,12,7.76,56.00,957.00,3190,20241211,-40.63,899,20241121,110.68,2275,-16.75,20250115,1448,30.80,20250326,3190,-40.63,20241211,899,110.68,20241121,0.12,Y,065770,500,97 억,,637982,N,N,0,N,00,N
20250407,140540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1894,232,2,13.96,2650532891,1444658,34.35,1669,1944,1600,2160,1164,1662,1834.73,3.29,0,66329,2287,1974,1737,1424,1187,1856,1306,97,498,500,990,1,1,19411130,368,33.82,1.98,12,7.44,56.00,957.00,3190,20241211,-40.63,899,20241121,110.68,2275,-16.75,20250115,1448,30.80,20250326,3190,-40.63,20241211,899,110.68,20241121,0.12,Y,065770,500,97 억,,637982,N,N,0,N,00,N
20250407,130539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1892,230,2,13.84,2221322660,1220180,29.01,1669,1944,1600,2160,1164,1662,1820.50,3.29,0,46170,2287,1974,1737,1424,1187,1856,1306,97,498,500,990,1,1,19411130,367,33.79,1.98,12,6.29,56.00,957.00,3190,20241211,-40.69,899,20241121,110.46,2275,-16.84,20250115,1448,30.66,20250326,3190,-40.69,20241211,899,110.46,20241121,0.12,Y,065770,500,97 억,,637982,N,N,0,N,00,N
20250407,120539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1914,252,2,15.16,2006469985,1106925,26.32,1669,1944,1600,2160,1164,1662,1812.67,3.29,0,33461,2287,1974,1737,1424,1187,1856,1306,97,498,500,990,1,1,19411130,372,34.18,2.00,12,5.70,56.00,957.00,3190,20241211,-40.00,899,20241121,112.90,2275,-15.87,20250115,1448,32.18,20250326,3190,-40.00,20241211,899,112.90,20241121,0.12,Y,065770,500,97 억,,637982,N,N,0,N,00,N
20250407,110540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1864,202,2,12.15,1344128649,756680,17.99,1669,1895,1600,2160,1164,1662,1776.37,3.29,0,-2606,2287,1974,1737,1424,1187,1856,1306,97,498,500,990,1,1,19411130,362,33.29,1.95,12,3.90,56.00,957.00,3190,20241211,-41.57,899,20241121,107.34,2275,-18.07,20250115,1448,28.73,20250326,3190,-41.57,20241211,899,107.34,20241121,0.12,Y,065770,500,97 억,,637982,N,N,0,N,00,N
20250407,100540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1787,125,2,7.52,660872806,385504,9.17,1669,1800,1600,2160,1164,1662,1714.32,3.29,0,2076,2287,1974,1737,1424,1187,1856,1306,97,498,500,990,1,1,19411130,347,31.91,1.87,12,1.99,56.00,957.00,3190,20241211,-43.98,899,20241121,98.78,2275,-21.45,20250115,1448,23.41,20250326,3190,-43.98,20241211,899,98.78,20241121,0.12,Y,065770,500,97 억,,637982,N,N,0,N,00,N
20250407,090540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1695,33,2,1.99,112696915,67624,1.61,1669,1708,1600,2160,1164,1662,1666.53,3.29,0,-20977,2287,1974,1737,1424,1187,1856,1306,97,498,500,990,1,1,19411130,329,30.27,1.77,12,0.35,56.00,957.00,3190,20241211,-46.87,899,20241121,88.54,2275,-25.49,20250115,1448,17.06,20250326,3190,-46.87,20241211,899,88.54,20241121,0.12,Y,065770,500,97 억,,637982,N,N,0,N,00,N
20250404,160538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1662,-18,5,-1.07,7737164444,4192710,412.20,1720,2050,1500,2180,1176,1680,1845.40,2.24,0,202474,1967,1823,1733,1589,1499,1778,1544,97,500,500,1000,1,1,19411130,323,29.68,1.74,12,21.60,56.00,957.00,3190,20241211,-47.90,899,20241121,84.87,2275,-26.95,20250115,1448,14.78,20250326,3190,-47.90,20241211,899,84.87,20241121,0.06,N,065770,500,97 억,,434249,N,N,0,N,00,N
20250404,150543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1674,-6,5,-0.36,7694932495,4167311,409.70,1720,2050,1500,2180,1176,1680,1846.50,2.24,0,206680,1967,1823,1733,1589,1499,1778,1544,97,500,500,1000,1,1,19411130,325,29.89,1.75,12,21.47,56.00,957.00,3190,20241211,-47.52,899,20241121,86.21,2275,-26.42,20250115,1448,15.61,20250326,3190,-47.52,20241211,899,86.21,20241121,0.06,N,065770,500,97 억,,434249,N,N,0,N,00,N
20250404,140545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1668,-12,5,-0.71,7576995886,4095794,402.67,1720,2050,1500,2180,1176,1680,1849.95,2.24,0,204957,1967,1823,1733,1589,1499,1778,1544,97,500,500,1000,1,1,19411130,324,29.79,1.74,12,21.10,56.00,957.00,3190,20241211,-47.71,899,20241121,85.54,2275,-26.68,20250115,1448,15.19,20250326,3190,-47.71,20241211,899,85.54,20241121,0.06,N,065770,500,97 억,,434249,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 20250407 160539 57 100.00 KOSDAQ 전기·전자 N N N N N 1885 223 2 13.42 2869830726 1560888 37.11 1669 1944 1600 2160 1164 1662 1838.59 3.29 0 84464 2287 1974 1737 1424 1187 1856 1306 97 498 500 990 1 1 19411130 366 33.66 1.97 12 8.04 56.00 957.00 3190 20241211 -40.91 899 20241121 109.68 2275 -17.14 20250115 1448 30.18 20250326 3190 -40.91 20241211 899 109.68 20241121 0.12 Y 065770 500 97 억 637982 N N 208 N 00 N
3 20250407 150543 57 100.00 KOSDAQ 전기·전자 N N N N N 1894 232 2 13.96 2768612629 1507211 35.84 1669 1944 1600 2160 1164 1662 1836.92 3.29 0 80654 2287 1974 1737 1424 1187 1856 1306 97 498 500 990 1 1 19411130 368 33.82 1.98 12 7.76 56.00 957.00 3190 20241211 -40.63 899 20241121 110.68 2275 -16.75 20250115 1448 30.80 20250326 3190 -40.63 20241211 899 110.68 20241121 0.12 Y 065770 500 97 억 637982 N N 0 N 00 N
4 20250407 140540 57 100.00 KOSDAQ 전기·전자 N N N N N 1894 232 2 13.96 2650532891 1444658 34.35 1669 1944 1600 2160 1164 1662 1834.73 3.29 0 66329 2287 1974 1737 1424 1187 1856 1306 97 498 500 990 1 1 19411130 368 33.82 1.98 12 7.44 56.00 957.00 3190 20241211 -40.63 899 20241121 110.68 2275 -16.75 20250115 1448 30.80 20250326 3190 -40.63 20241211 899 110.68 20241121 0.12 Y 065770 500 97 억 637982 N N 0 N 00 N
5 20250407 130539 57 100.00 KOSDAQ 전기·전자 N N N N N 1892 230 2 13.84 2221322660 1220180 29.01 1669 1944 1600 2160 1164 1662 1820.50 3.29 0 46170 2287 1974 1737 1424 1187 1856 1306 97 498 500 990 1 1 19411130 367 33.79 1.98 12 6.29 56.00 957.00 3190 20241211 -40.69 899 20241121 110.46 2275 -16.84 20250115 1448 30.66 20250326 3190 -40.69 20241211 899 110.46 20241121 0.12 Y 065770 500 97 억 637982 N N 0 N 00 N
6 20250407 120539 57 100.00 KOSDAQ 전기·전자 N N N N N 1914 252 2 15.16 2006469985 1106925 26.32 1669 1944 1600 2160 1164 1662 1812.67 3.29 0 33461 2287 1974 1737 1424 1187 1856 1306 97 498 500 990 1 1 19411130 372 34.18 2.00 12 5.70 56.00 957.00 3190 20241211 -40.00 899 20241121 112.90 2275 -15.87 20250115 1448 32.18 20250326 3190 -40.00 20241211 899 112.90 20241121 0.12 Y 065770 500 97 억 637982 N N 0 N 00 N
7 20250407 110540 57 100.00 KOSDAQ 전기·전자 N N N N N 1864 202 2 12.15 1344128649 756680 17.99 1669 1895 1600 2160 1164 1662 1776.37 3.29 0 -2606 2287 1974 1737 1424 1187 1856 1306 97 498 500 990 1 1 19411130 362 33.29 1.95 12 3.90 56.00 957.00 3190 20241211 -41.57 899 20241121 107.34 2275 -18.07 20250115 1448 28.73 20250326 3190 -41.57 20241211 899 107.34 20241121 0.12 Y 065770 500 97 억 637982 N N 0 N 00 N
8 20250407 100540 57 100.00 KOSDAQ 전기·전자 N N N N N 1787 125 2 7.52 660872806 385504 9.17 1669 1800 1600 2160 1164 1662 1714.32 3.29 0 2076 2287 1974 1737 1424 1187 1856 1306 97 498 500 990 1 1 19411130 347 31.91 1.87 12 1.99 56.00 957.00 3190 20241211 -43.98 899 20241121 98.78 2275 -21.45 20250115 1448 23.41 20250326 3190 -43.98 20241211 899 98.78 20241121 0.12 Y 065770 500 97 억 637982 N N 0 N 00 N
9 20250407 090540 57 100.00 KOSDAQ 전기·전자 N N N N N 1695 33 2 1.99 112696915 67624 1.61 1669 1708 1600 2160 1164 1662 1666.53 3.29 0 -20977 2287 1974 1737 1424 1187 1856 1306 97 498 500 990 1 1 19411130 329 30.27 1.77 12 0.35 56.00 957.00 3190 20241211 -46.87 899 20241121 88.54 2275 -25.49 20250115 1448 17.06 20250326 3190 -46.87 20241211 899 88.54 20241121 0.12 Y 065770 500 97 억 637982 N N 0 N 00 N
10 20250404 160538 57 100.00 KOSDAQ 전기·전자 N N N N N 1662 -18 5 -1.07 7737164444 4192710 412.20 1720 2050 1500 2180 1176 1680 1845.40 2.24 0 202474 1967 1823 1733 1589 1499 1778 1544 97 500 500 1000 1 1 19411130 323 29.68 1.74 12 21.60 56.00 957.00 3190 20241211 -47.90 899 20241121 84.87 2275 -26.95 20250115 1448 14.78 20250326 3190 -47.90 20241211 899 84.87 20241121 0.06 N 065770 500 97 억 434249 N N 0 N 00 N
11 20250404 150543 57 100.00 KOSDAQ 전기·전자 N N N N N 1674 -6 5 -0.36 7694932495 4167311 409.70 1720 2050 1500 2180 1176 1680 1846.50 2.24 0 206680 1967 1823 1733 1589 1499 1778 1544 97 500 500 1000 1 1 19411130 325 29.89 1.75 12 21.47 56.00 957.00 3190 20241211 -47.52 899 20241121 86.21 2275 -26.42 20250115 1448 15.61 20250326 3190 -47.52 20241211 899 86.21 20241121 0.06 N 065770 500 97 억 434249 N N 0 N 00 N
12 20250404 140545 57 100.00 KOSDAQ 전기·전자 N N N N N 1668 -12 5 -0.71 7576995886 4095794 402.67 1720 2050 1500 2180 1176 1680 1849.95 2.24 0 204957 1967 1823 1733 1589 1499 1778 1544 97 500 500 1000 1 1 19411130 324 29.79 1.74 12 21.10 56.00 957.00 3190 20241211 -47.71 899 20241121 85.54 2275 -26.68 20250115 1448 15.19 20250326 3190 -47.71 20241211 899 85.54 20241121 0.06 N 065770 500 97 억 434249 N N 0 N 00 N