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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4930,250,2,5.34,5495746881,1154765,74.57,4680,4930,4590,6080,3280,4680,4758.74,2.88,0,130266,5166,4922,4786,4542,4406,4855,4475,99,1400,500,2900,5,1,19736818,973,-5.18,17.86,12,5.85,-952.00,276.00,11670,20250108,-57.75,1368,20240408,260.38,11670,-57.75,20250108,4395,12.17,20250409,11670,-57.75,20250108,1510,226.49,20241115,0.01,Y,062970,500,98 억,,567760,N,N,20995,N,00,N
20250411,150543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4880,200,2,4.27,4962182970,1046028,67.55,4680,4900,4590,6080,3280,4680,4743.88,2.88,0,130784,5166,4922,4786,4542,4406,4855,4475,99,1400,500,2900,5,1,19736818,963,-5.13,17.68,12,5.30,-952.00,276.00,11670,20250108,-58.18,1368,20240408,256.73,11670,-58.18,20250108,4395,11.04,20250409,11670,-58.18,20250108,1510,223.18,20241115,0.01,Y,062970,500,98 억,,567760,N,N,17262,N,00,N
20250411,140543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4825,145,2,3.10,4101665843,868888,56.11,4680,4850,4590,6080,3280,4680,4720.63,2.88,0,124861,5166,4922,4786,4542,4406,4855,4475,99,1400,500,2900,5,1,19736818,952,-5.07,17.48,12,4.40,-952.00,276.00,11670,20250108,-58.65,1368,20240408,252.70,11670,-58.65,20250108,4395,9.78,20250409,11670,-58.65,20250108,1510,219.54,20241115,0.01,Y,062970,500,98 억,,567760,N,N,17262,N,00,N
20250411,130544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4800,120,2,2.56,3412889026,726061,46.89,4680,4800,4590,6080,3280,4680,4700.58,2.88,0,114856,5166,4922,4786,4542,4406,4855,4475,99,1400,500,2900,5,1,19736818,947,-5.04,17.39,12,3.68,-952.00,276.00,11670,20250108,-58.87,1368,20240408,250.88,11670,-58.87,20250108,4395,9.22,20250409,11670,-58.87,20250108,1510,217.88,20241115,0.01,Y,062970,500,98 억,,567760,N,N,17262,N,00,N
20250411,120544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4745,65,2,1.39,2830245491,603851,39.00,4680,4765,4590,6080,3280,4680,4687.00,2.88,0,90626,5166,4922,4786,4542,4406,4855,4475,99,1400,500,2900,5,1,19736818,937,-4.98,17.19,12,3.06,-952.00,276.00,11670,20250108,-59.34,1368,20240408,246.86,11670,-59.34,20250108,4395,7.96,20250409,11670,-59.34,20250108,1510,214.24,20241115,0.01,Y,062970,500,98 억,,567760,N,N,17262,N,00,N
20250411,110543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4740,60,2,1.28,2499271835,533847,34.47,4680,4765,4590,6080,3280,4680,4681.63,2.88,0,86712,5166,4922,4786,4542,4406,4855,4475,99,1400,500,2900,5,1,19736818,936,-4.98,17.17,12,2.70,-952.00,276.00,11670,20250108,-59.38,1368,20240408,246.49,11670,-59.38,20250108,4395,7.85,20250409,11670,-59.38,20250108,1510,213.91,20241115,0.01,Y,062970,500,98 억,,567760,N,N,17262,N,00,N
20250411,100544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4710,30,2,0.64,1529517829,328410,21.21,4680,4740,4590,6080,3280,4680,4657.29,2.88,0,26178,5166,4922,4786,4542,4406,4855,4475,99,1400,500,2900,5,1,19736818,930,-4.95,17.07,12,1.66,-952.00,276.00,11670,20250108,-59.64,1368,20240408,244.30,11670,-59.64,20250108,4395,7.17,20250409,11670,-59.64,20250108,1510,211.92,20241115,0.01,Y,062970,500,98 억,,567760,N,N,17262,N,00,N
20250411,090548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4725,45,2,0.96,416069302,89233,5.76,4680,4740,4597,6080,3280,4680,4662.58,2.88,0,32304,5166,4922,4786,4542,4406,4855,4475,99,1400,500,2900,5,1,19736818,933,-4.96,17.12,12,0.45,-952.00,276.00,11670,20250108,-59.51,1368,20240408,245.39,11670,-59.51,20250108,4395,7.51,20250409,11670,-59.51,20250108,1510,212.91,20241115,0.01,Y,062970,500,98 억,,567760,N,N,17262,N,00,N
20250410,160541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4680,140,2,3.08,7368855399,1532825,161.12,5030,5030,4650,5900,3180,4540,4807.45,3.56,0,-161783,4723,4631,4513,4421,4303,4677,4467,99,1360,500,2810,5,1,19736818,924,-4.92,16.96,12,7.77,-952.00,276.00,11670,20250108,-59.90,1368,20240408,242.11,11670,-59.90,20250108,4395,6.48,20250409,11670,-59.90,20250108,1510,209.93,20241115,0.01,Y,062970,500,98 억,,702979,N,N,17262,N,00,N
20250410,150543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4675,135,2,2.97,7086713525,1472544,154.78,5030,5030,4650,5900,3180,4540,4812.57,3.56,0,-156617,4723,4631,4513,4421,4303,4677,4467,99,1360,500,2810,5,1,19736818,923,-4.91,16.94,12,7.46,-952.00,276.00,11670,20250108,-59.94,1368,20240408,241.74,11670,-59.94,20250108,4395,6.37,20250409,11670,-59.94,20250108,1510,209.60,20241115,0.01,Y,062970,500,98 억,,702979,N,N,8571,N,00,N
20250410,140542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4680,140,2,3.08,6577680510,1363698,143.34,5030,5030,4650,5900,3180,4540,4823.42,3.56,0,-141864,4723,4631,4513,4421,4303,4677,4467,99,1360,500,2810,5,1,19736818,924,-4.92,16.96,12,6.91,-952.00,276.00,11670,20250108,-59.90,1368,20240408,242.11,11670,-59.90,20250108,4395,6.48,20250409,11670,-59.90,20250108,1510,209.93,20241115,0.01,Y,062970,500,98 억,,702979,N,N,8571,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 20250411 160539 57 100.00 KOSDAQ 전기·전자 N N N N N 4930 250 2 5.34 5495746881 1154765 74.57 4680 4930 4590 6080 3280 4680 4758.74 2.88 0 130266 5166 4922 4786 4542 4406 4855 4475 99 1400 500 2900 5 1 19736818 973 -5.18 17.86 12 5.85 -952.00 276.00 11670 20250108 -57.75 1368 20240408 260.38 11670 -57.75 20250108 4395 12.17 20250409 11670 -57.75 20250108 1510 226.49 20241115 0.01 Y 062970 500 98 억 567760 N N 20995 N 00 N
3 20250411 150543 57 100.00 KOSDAQ 전기·전자 N N N N N 4880 200 2 4.27 4962182970 1046028 67.55 4680 4900 4590 6080 3280 4680 4743.88 2.88 0 130784 5166 4922 4786 4542 4406 4855 4475 99 1400 500 2900 5 1 19736818 963 -5.13 17.68 12 5.30 -952.00 276.00 11670 20250108 -58.18 1368 20240408 256.73 11670 -58.18 20250108 4395 11.04 20250409 11670 -58.18 20250108 1510 223.18 20241115 0.01 Y 062970 500 98 억 567760 N N 17262 N 00 N
4 20250411 140543 57 100.00 KOSDAQ 전기·전자 N N N N N 4825 145 2 3.10 4101665843 868888 56.11 4680 4850 4590 6080 3280 4680 4720.63 2.88 0 124861 5166 4922 4786 4542 4406 4855 4475 99 1400 500 2900 5 1 19736818 952 -5.07 17.48 12 4.40 -952.00 276.00 11670 20250108 -58.65 1368 20240408 252.70 11670 -58.65 20250108 4395 9.78 20250409 11670 -58.65 20250108 1510 219.54 20241115 0.01 Y 062970 500 98 억 567760 N N 17262 N 00 N
5 20250411 130544 57 100.00 KOSDAQ 전기·전자 N N N N N 4800 120 2 2.56 3412889026 726061 46.89 4680 4800 4590 6080 3280 4680 4700.58 2.88 0 114856 5166 4922 4786 4542 4406 4855 4475 99 1400 500 2900 5 1 19736818 947 -5.04 17.39 12 3.68 -952.00 276.00 11670 20250108 -58.87 1368 20240408 250.88 11670 -58.87 20250108 4395 9.22 20250409 11670 -58.87 20250108 1510 217.88 20241115 0.01 Y 062970 500 98 억 567760 N N 17262 N 00 N
6 20250411 120544 57 100.00 KOSDAQ 전기·전자 N N N N N 4745 65 2 1.39 2830245491 603851 39.00 4680 4765 4590 6080 3280 4680 4687.00 2.88 0 90626 5166 4922 4786 4542 4406 4855 4475 99 1400 500 2900 5 1 19736818 937 -4.98 17.19 12 3.06 -952.00 276.00 11670 20250108 -59.34 1368 20240408 246.86 11670 -59.34 20250108 4395 7.96 20250409 11670 -59.34 20250108 1510 214.24 20241115 0.01 Y 062970 500 98 억 567760 N N 17262 N 00 N
7 20250411 110543 57 100.00 KOSDAQ 전기·전자 N N N N N 4740 60 2 1.28 2499271835 533847 34.47 4680 4765 4590 6080 3280 4680 4681.63 2.88 0 86712 5166 4922 4786 4542 4406 4855 4475 99 1400 500 2900 5 1 19736818 936 -4.98 17.17 12 2.70 -952.00 276.00 11670 20250108 -59.38 1368 20240408 246.49 11670 -59.38 20250108 4395 7.85 20250409 11670 -59.38 20250108 1510 213.91 20241115 0.01 Y 062970 500 98 억 567760 N N 17262 N 00 N
8 20250411 100544 57 100.00 KOSDAQ 전기·전자 N N N N N 4710 30 2 0.64 1529517829 328410 21.21 4680 4740 4590 6080 3280 4680 4657.29 2.88 0 26178 5166 4922 4786 4542 4406 4855 4475 99 1400 500 2900 5 1 19736818 930 -4.95 17.07 12 1.66 -952.00 276.00 11670 20250108 -59.64 1368 20240408 244.30 11670 -59.64 20250108 4395 7.17 20250409 11670 -59.64 20250108 1510 211.92 20241115 0.01 Y 062970 500 98 억 567760 N N 17262 N 00 N
9 20250411 090548 57 100.00 KOSDAQ 전기·전자 N N N N N 4725 45 2 0.96 416069302 89233 5.76 4680 4740 4597 6080 3280 4680 4662.58 2.88 0 32304 5166 4922 4786 4542 4406 4855 4475 99 1400 500 2900 5 1 19736818 933 -4.96 17.12 12 0.45 -952.00 276.00 11670 20250108 -59.51 1368 20240408 245.39 11670 -59.51 20250108 4395 7.51 20250409 11670 -59.51 20250108 1510 212.91 20241115 0.01 Y 062970 500 98 억 567760 N N 17262 N 00 N
10 20250410 160541 57 100.00 KOSDAQ 전기·전자 N N N N N 4680 140 2 3.08 7368855399 1532825 161.12 5030 5030 4650 5900 3180 4540 4807.45 3.56 0 -161783 4723 4631 4513 4421 4303 4677 4467 99 1360 500 2810 5 1 19736818 924 -4.92 16.96 12 7.77 -952.00 276.00 11670 20250108 -59.90 1368 20240408 242.11 11670 -59.90 20250108 4395 6.48 20250409 11670 -59.90 20250108 1510 209.93 20241115 0.01 Y 062970 500 98 억 702979 N N 17262 N 00 N
11 20250410 150543 57 100.00 KOSDAQ 전기·전자 N N N N N 4675 135 2 2.97 7086713525 1472544 154.78 5030 5030 4650 5900 3180 4540 4812.57 3.56 0 -156617 4723 4631 4513 4421 4303 4677 4467 99 1360 500 2810 5 1 19736818 923 -4.91 16.94 12 7.46 -952.00 276.00 11670 20250108 -59.94 1368 20240408 241.74 11670 -59.94 20250108 4395 6.37 20250409 11670 -59.94 20250108 1510 209.60 20241115 0.01 Y 062970 500 98 억 702979 N N 8571 N 00 N
12 20250410 140542 57 100.00 KOSDAQ 전기·전자 N N N N N 4680 140 2 3.08 6577680510 1363698 143.34 5030 5030 4650 5900 3180 4540 4823.42 3.56 0 -141864 4723 4631 4513 4421 4303 4677 4467 99 1360 500 2810 5 1 19736818 924 -4.92 16.96 12 6.91 -952.00 276.00 11670 20250108 -59.90 1368 20240408 242.11 11670 -59.90 20250108 4395 6.48 20250409 11670 -59.90 20250108 1510 209.93 20241115 0.01 Y 062970 500 98 억 702979 N N 8571 N 00 N