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
065710/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
20250411,160549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23300,-50,5,-0.21,753619075,32801,326.90,23400,23500,22650,30350,16350,23350,22974.99,2.23,0,5560,23916,23632,23316,23032,22716,23775,23175,26,7000,500,17270,50,1,5150000,1200,10.43,1.18,12,0.64,2233.00,19714.00,24050,20250401,-3.12,17710,20240805,31.56,24050,-3.12,20250401,19610,18.82,20250108,24050,-3.12,20250401,17710,31.56,20240805,0.05,Y,065710,500,25 억,,114620,N,N,0,N,00,N
20250411,150554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23300,-50,5,-0.21,726623425,31642,315.35,23400,23500,22650,30350,16350,23350,22963.89,2.23,0,5491,23916,23632,23316,23032,22716,23775,23175,26,7000,500,17270,50,1,5150000,1200,10.43,1.18,12,0.61,2233.00,19714.00,24050,20250401,-3.12,17710,20240805,31.56,24050,-3.12,20250401,19610,18.82,20250108,24050,-3.12,20250401,17710,31.56,20240805,0.05,Y,065710,500,25 억,,114620,N,N,0,N,00,N
20250411,140553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23050,-300,5,-1.28,611924675,26689,265.99,23400,23500,22650,30350,16350,23350,22927.97,2.23,0,4117,23916,23632,23316,23032,22716,23775,23175,26,7000,500,17270,50,1,5150000,1187,10.32,1.17,12,0.52,2233.00,19714.00,24050,20250401,-4.16,17710,20240805,30.15,24050,-4.16,20250401,19610,17.54,20250108,24050,-4.16,20250401,17710,30.15,20240805,0.05,Y,065710,500,25 억,,114620,N,N,0,N,00,N
20250411,130554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22800,-550,5,-2.36,440674025,19243,191.78,23400,23500,22700,30350,16350,23350,22900.48,2.23,0,3410,23916,23632,23316,23032,22716,23775,23175,26,7000,500,17270,50,1,5150000,1174,10.21,1.16,12,0.37,2233.00,19714.00,24050,20250401,-5.20,17710,20240805,28.74,24050,-5.20,20250401,19610,16.27,20250108,24050,-5.20,20250401,17710,28.74,20240805,0.05,Y,065710,500,25 억,,114620,N,N,0,N,00,N
20250411,120555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22750,-600,5,-2.57,343447600,14970,149.19,23400,23500,22700,30350,16350,23350,22942.39,2.23,0,1460,23916,23632,23316,23032,22716,23775,23175,26,7000,500,17270,50,1,5150000,1172,10.19,1.15,12,0.29,2233.00,19714.00,24050,20250401,-5.41,17710,20240805,28.46,24050,-5.41,20250401,19610,16.01,20250108,24050,-5.41,20250401,17710,28.46,20240805,0.05,Y,065710,500,25 억,,114620,N,N,0,N,00,N
20250411,110554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22800,-550,5,-2.36,234075800,10162,101.28,23400,23500,22700,30350,16350,23350,23034.42,2.23,0,-490,23916,23632,23316,23032,22716,23775,23175,26,7000,500,17270,50,1,5150000,1174,10.21,1.16,12,0.20,2233.00,19714.00,24050,20250401,-5.20,17710,20240805,28.74,24050,-5.20,20250401,19610,16.27,20250108,24050,-5.20,20250401,17710,28.74,20240805,0.05,Y,065710,500,25 억,,114620,N,N,0,N,00,N
20250411,100555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23000,-350,5,-1.50,136705700,5901,58.81,23400,23500,23000,30350,16350,23350,23166.53,2.23,0,-412,23916,23632,23316,23032,22716,23775,23175,26,7000,500,17270,50,1,5150000,1185,10.30,1.17,12,0.11,2233.00,19714.00,24050,20250401,-4.37,17710,20240805,29.87,24050,-4.37,20250401,19610,17.29,20250108,24050,-4.37,20250401,17710,29.87,20240805,0.05,Y,065710,500,25 억,,114620,N,N,0,N,00,N
20250411,090558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23400,50,2,0.21,1237600,53,0.53,23400,23400,23200,30350,16350,23350,23350.94,2.23,0,-7,23916,23632,23316,23032,22716,23775,23175,26,7000,500,17270,50,1,5150000,1205,10.48,1.19,12,0.00,2233.00,19714.00,24050,20250401,-2.70,17710,20240805,32.13,24050,-2.70,20250401,19610,19.33,20250108,24050,-2.70,20250401,17710,32.13,20240805,0.05,Y,065710,500,25 억,,114620,N,N,0,N,00,N
20250410,160551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23350,400,2,1.74,229962975,9824,184.59,23000,23600,23000,29800,16100,22950,23408.28,2.19,0,2145,23416,23182,22966,22732,22516,23175,22725,26,6850,500,16980,50,1,5150000,1203,10.46,1.18,12,0.19,2233.00,19714.00,24050,20250401,-2.91,17710,20240805,31.85,24050,-2.91,20250401,19610,19.07,20250108,24050,-2.91,20250401,17710,31.85,20240805,0.07,Y,065710,500,25 억,,112597,N,N,31,N,00,N
20250410,150553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23450,500,2,2.18,209960675,8969,168.53,23000,23600,23000,29800,16100,22950,23409.60,2.19,0,1732,23416,23182,22966,22732,22516,23175,22725,26,6850,500,16980,50,1,5150000,1208,10.50,1.19,12,0.17,2233.00,19714.00,24050,20250401,-2.49,17710,20240805,32.41,24050,-2.49,20250401,19610,19.58,20250108,24050,-2.49,20250401,17710,32.41,20240805,0.07,Y,065710,500,25 억,,112597,N,N,31,N,00,N
20250410,140552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23400,450,2,1.96,179048075,7650,143.74,23000,23600,23000,29800,16100,22950,23404.98,2.19,0,1443,23416,23182,22966,22732,22516,23175,22725,26,6850,500,16980,50,1,5150000,1205,10.48,1.19,12,0.15,2233.00,19714.00,24050,20250401,-2.70,17710,20240805,32.13,24050,-2.70,20250401,19610,19.33,20250108,24050,-2.70,20250401,17710,32.13,20240805,0.07,Y,065710,500,25 억,,112597,N,N,31,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 160549 57 100.00 KOSDAQ 전기·전자 N N N N N 23300 -50 5 -0.21 753619075 32801 326.90 23400 23500 22650 30350 16350 23350 22974.99 2.23 0 5560 23916 23632 23316 23032 22716 23775 23175 26 7000 500 17270 50 1 5150000 1200 10.43 1.18 12 0.64 2233.00 19714.00 24050 20250401 -3.12 17710 20240805 31.56 24050 -3.12 20250401 19610 18.82 20250108 24050 -3.12 20250401 17710 31.56 20240805 0.05 Y 065710 500 25 억 114620 N N 0 N 00 N
3 20250411 150554 57 100.00 KOSDAQ 전기·전자 N N N N N 23300 -50 5 -0.21 726623425 31642 315.35 23400 23500 22650 30350 16350 23350 22963.89 2.23 0 5491 23916 23632 23316 23032 22716 23775 23175 26 7000 500 17270 50 1 5150000 1200 10.43 1.18 12 0.61 2233.00 19714.00 24050 20250401 -3.12 17710 20240805 31.56 24050 -3.12 20250401 19610 18.82 20250108 24050 -3.12 20250401 17710 31.56 20240805 0.05 Y 065710 500 25 억 114620 N N 0 N 00 N
4 20250411 140553 57 100.00 KOSDAQ 전기·전자 N N N N N 23050 -300 5 -1.28 611924675 26689 265.99 23400 23500 22650 30350 16350 23350 22927.97 2.23 0 4117 23916 23632 23316 23032 22716 23775 23175 26 7000 500 17270 50 1 5150000 1187 10.32 1.17 12 0.52 2233.00 19714.00 24050 20250401 -4.16 17710 20240805 30.15 24050 -4.16 20250401 19610 17.54 20250108 24050 -4.16 20250401 17710 30.15 20240805 0.05 Y 065710 500 25 억 114620 N N 0 N 00 N
5 20250411 130554 57 100.00 KOSDAQ 전기·전자 N N N N N 22800 -550 5 -2.36 440674025 19243 191.78 23400 23500 22700 30350 16350 23350 22900.48 2.23 0 3410 23916 23632 23316 23032 22716 23775 23175 26 7000 500 17270 50 1 5150000 1174 10.21 1.16 12 0.37 2233.00 19714.00 24050 20250401 -5.20 17710 20240805 28.74 24050 -5.20 20250401 19610 16.27 20250108 24050 -5.20 20250401 17710 28.74 20240805 0.05 Y 065710 500 25 억 114620 N N 0 N 00 N
6 20250411 120555 57 100.00 KOSDAQ 전기·전자 N N N N N 22750 -600 5 -2.57 343447600 14970 149.19 23400 23500 22700 30350 16350 23350 22942.39 2.23 0 1460 23916 23632 23316 23032 22716 23775 23175 26 7000 500 17270 50 1 5150000 1172 10.19 1.15 12 0.29 2233.00 19714.00 24050 20250401 -5.41 17710 20240805 28.46 24050 -5.41 20250401 19610 16.01 20250108 24050 -5.41 20250401 17710 28.46 20240805 0.05 Y 065710 500 25 억 114620 N N 0 N 00 N
7 20250411 110554 57 100.00 KOSDAQ 전기·전자 N N N N N 22800 -550 5 -2.36 234075800 10162 101.28 23400 23500 22700 30350 16350 23350 23034.42 2.23 0 -490 23916 23632 23316 23032 22716 23775 23175 26 7000 500 17270 50 1 5150000 1174 10.21 1.16 12 0.20 2233.00 19714.00 24050 20250401 -5.20 17710 20240805 28.74 24050 -5.20 20250401 19610 16.27 20250108 24050 -5.20 20250401 17710 28.74 20240805 0.05 Y 065710 500 25 억 114620 N N 0 N 00 N
8 20250411 100555 57 100.00 KOSDAQ 전기·전자 N N N N N 23000 -350 5 -1.50 136705700 5901 58.81 23400 23500 23000 30350 16350 23350 23166.53 2.23 0 -412 23916 23632 23316 23032 22716 23775 23175 26 7000 500 17270 50 1 5150000 1185 10.30 1.17 12 0.11 2233.00 19714.00 24050 20250401 -4.37 17710 20240805 29.87 24050 -4.37 20250401 19610 17.29 20250108 24050 -4.37 20250401 17710 29.87 20240805 0.05 Y 065710 500 25 억 114620 N N 0 N 00 N
9 20250411 090558 57 100.00 KOSDAQ 전기·전자 N N N N N 23400 50 2 0.21 1237600 53 0.53 23400 23400 23200 30350 16350 23350 23350.94 2.23 0 -7 23916 23632 23316 23032 22716 23775 23175 26 7000 500 17270 50 1 5150000 1205 10.48 1.19 12 0.00 2233.00 19714.00 24050 20250401 -2.70 17710 20240805 32.13 24050 -2.70 20250401 19610 19.33 20250108 24050 -2.70 20250401 17710 32.13 20240805 0.05 Y 065710 500 25 억 114620 N N 0 N 00 N
10 20250410 160551 57 100.00 KOSDAQ 전기·전자 N N N N N 23350 400 2 1.74 229962975 9824 184.59 23000 23600 23000 29800 16100 22950 23408.28 2.19 0 2145 23416 23182 22966 22732 22516 23175 22725 26 6850 500 16980 50 1 5150000 1203 10.46 1.18 12 0.19 2233.00 19714.00 24050 20250401 -2.91 17710 20240805 31.85 24050 -2.91 20250401 19610 19.07 20250108 24050 -2.91 20250401 17710 31.85 20240805 0.07 Y 065710 500 25 억 112597 N N 31 N 00 N
11 20250410 150553 57 100.00 KOSDAQ 전기·전자 N N N N N 23450 500 2 2.18 209960675 8969 168.53 23000 23600 23000 29800 16100 22950 23409.60 2.19 0 1732 23416 23182 22966 22732 22516 23175 22725 26 6850 500 16980 50 1 5150000 1208 10.50 1.19 12 0.17 2233.00 19714.00 24050 20250401 -2.49 17710 20240805 32.41 24050 -2.49 20250401 19610 19.58 20250108 24050 -2.49 20250401 17710 32.41 20240805 0.07 Y 065710 500 25 억 112597 N N 31 N 00 N
12 20250410 140552 57 100.00 KOSDAQ 전기·전자 N N N N N 23400 450 2 1.96 179048075 7650 143.74 23000 23600 23000 29800 16100 22950 23404.98 2.19 0 1443 23416 23182 22966 22732 22516 23175 22725 26 6850 500 16980 50 1 5150000 1205 10.48 1.19 12 0.15 2233.00 19714.00 24050 20250401 -2.70 17710 20240805 32.13 24050 -2.70 20250401 19610 19.33 20250108 24050 -2.70 20250401 17710 32.13 20240805 0.07 Y 065710 500 25 억 112597 N N 31 N 00 N