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
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
20250411,160549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1967,-198,5,-9.15,2585587284,1288877,54.50,2210,2220,1950,2810,1520,2165,2006.05,3.43,0,-166951,2501,2332,2226,2057,1951,2280,2005,97,645,500,1290,1,1,19411130,382,35.12,2.06,12,6.64,56.00,957.00,3190,20241211,-38.34,899,20241121,118.80,2650,-25.77,20250409,1448,35.84,20250326,3190,-38.34,20241211,899,118.80,20241121,0.14,Y,065770,500,97 억,,665717,N,N,29821,N,00,N
20250411,150554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1963,-202,5,-9.33,2512849896,1251843,52.93,2210,2220,1950,2810,1520,2165,2007.29,3.43,0,-163872,2501,2332,2226,2057,1951,2280,2005,97,645,500,1290,1,1,19411130,381,35.05,2.05,12,6.45,56.00,957.00,3190,20241211,-38.46,899,20241121,118.35,2650,-25.92,20250409,1448,35.57,20250326,3190,-38.46,20241211,899,118.35,20241121,0.14,Y,065770,500,97 억,,665717,N,N,7775,N,00,N
20250411,140553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1962,-203,5,-9.38,2352561626,1170105,49.48,2210,2220,1950,2810,1520,2165,2010.53,3.43,0,-140113,2501,2332,2226,2057,1951,2280,2005,97,645,500,1290,1,1,19411130,381,35.04,2.05,12,6.03,56.00,957.00,3190,20241211,-38.50,899,20241121,118.24,2650,-25.96,20250409,1448,35.50,20250326,3190,-38.50,20241211,899,118.24,20241121,0.14,Y,065770,500,97 억,,665717,N,N,7775,N,00,N
20250411,130555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1974,-191,5,-8.82,2105443095,1044323,44.16,2210,2220,1950,2810,1520,2165,2016.05,3.43,0,-140910,2501,2332,2226,2057,1951,2280,2005,97,645,500,1290,1,1,19411130,383,35.25,2.06,12,5.38,56.00,957.00,3190,20241211,-38.12,899,20241121,119.58,2650,-25.51,20250409,1448,36.33,20250326,3190,-38.12,20241211,899,119.58,20241121,0.14,Y,065770,500,97 억,,665717,N,N,7775,N,00,N
20250411,120555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1964,-201,5,-9.28,1993590645,987410,41.75,2210,2220,1950,2810,1520,2165,2018.98,3.43,0,-137343,2501,2332,2226,2057,1951,2280,2005,97,645,500,1290,1,1,19411130,381,35.07,2.05,12,5.09,56.00,957.00,3190,20241211,-38.43,899,20241121,118.46,2650,-25.89,20250409,1448,35.64,20250326,3190,-38.43,20241211,899,118.46,20241121,0.14,Y,065770,500,97 억,,665717,N,N,7775,N,00,N
20250411,110554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1974,-191,5,-8.82,1792549540,885066,37.43,2210,2220,1950,2810,1520,2165,2025.30,3.43,0,-126280,2501,2332,2226,2057,1951,2280,2005,97,645,500,1290,1,1,19411130,383,35.25,2.06,12,4.56,56.00,957.00,3190,20241211,-38.12,899,20241121,119.58,2650,-25.51,20250409,1448,36.33,20250326,3190,-38.12,20241211,899,119.58,20241121,0.14,Y,065770,500,97 억,,665717,N,N,7775,N,00,N
20250411,100555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2005,-160,5,-7.39,1489846942,733035,31.00,2210,2220,1950,2810,1520,2165,2032.40,3.43,0,-106953,2501,2332,2226,2057,1951,2280,2005,97,645,500,1290,5,1,19411130,389,35.80,2.10,12,3.78,56.00,957.00,3190,20241211,-37.15,899,20241121,123.03,2650,-24.34,20250409,1448,38.47,20250326,3190,-37.15,20241211,899,123.03,20241121,0.14,Y,065770,500,97 억,,665717,N,N,7775,N,00,N
20250411,090558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2125,-40,5,-1.85,159161260,73283,3.10,2210,2220,2120,2810,1520,2165,2171.89,3.43,0,-27053,2501,2332,2226,2057,1951,2280,2005,97,645,500,1290,5,1,19411130,412,37.95,2.22,12,0.38,56.00,957.00,3190,20241211,-33.39,899,20241121,136.37,2650,-19.81,20250409,1448,46.75,20250326,3190,-33.39,20241211,899,136.37,20241121,0.14,Y,065770,500,97 억,,665717,N,N,7775,N,00,N
20250410,160551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2165,-35,5,-1.59,5274598615,2355365,19.90,2180,2395,2120,2860,1540,2200,2239.49,2.67,0,102357,2893,2546,2303,1956,1713,2720,2130,97,660,500,1320,5,1,19411130,420,38.66,2.26,12,12.13,56.00,957.00,3190,20241211,-32.13,899,20241121,140.82,2650,-18.30,20250409,1448,49.52,20250326,3190,-32.13,20241211,899,140.82,20241121,0.14,Y,065770,500,97 억,,518886,N,N,7775,N,00,N
20250410,150554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2140,-60,5,-2.73,5127501930,2286908,19.32,2180,2395,2120,2860,1540,2200,2242.16,2.67,0,102008,2893,2546,2303,1956,1713,2720,2130,97,660,500,1320,5,1,19411130,415,38.21,2.24,12,11.78,56.00,957.00,3190,20241211,-32.92,899,20241121,138.04,2650,-19.25,20250409,1448,47.79,20250326,3190,-32.92,20241211,899,138.04,20241121,0.14,Y,065770,500,97 억,,518886,N,N,10938,N,00,N
20250410,140552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2145,-55,5,-2.50,4960167088,2209270,18.66,2180,2395,2120,2860,1540,2200,2245.22,2.67,0,93108,2893,2546,2303,1956,1713,2720,2130,97,660,500,1320,5,1,19411130,416,38.30,2.24,12,11.38,56.00,957.00,3190,20241211,-32.76,899,20241121,138.60,2650,-19.06,20250409,1448,48.14,20250326,3190,-32.76,20241211,899,138.60,20241121,0.14,Y,065770,500,97 억,,518886,N,N,10938,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 1967 -198 5 -9.15 2585587284 1288877 54.50 2210 2220 1950 2810 1520 2165 2006.05 3.43 0 -166951 2501 2332 2226 2057 1951 2280 2005 97 645 500 1290 1 1 19411130 382 35.12 2.06 12 6.64 56.00 957.00 3190 20241211 -38.34 899 20241121 118.80 2650 -25.77 20250409 1448 35.84 20250326 3190 -38.34 20241211 899 118.80 20241121 0.14 Y 065770 500 97 억 665717 N N 29821 N 00 N
3 20250411 150554 57 100.00 KOSDAQ 전기·전자 N N N N N 1963 -202 5 -9.33 2512849896 1251843 52.93 2210 2220 1950 2810 1520 2165 2007.29 3.43 0 -163872 2501 2332 2226 2057 1951 2280 2005 97 645 500 1290 1 1 19411130 381 35.05 2.05 12 6.45 56.00 957.00 3190 20241211 -38.46 899 20241121 118.35 2650 -25.92 20250409 1448 35.57 20250326 3190 -38.46 20241211 899 118.35 20241121 0.14 Y 065770 500 97 억 665717 N N 7775 N 00 N
4 20250411 140553 57 100.00 KOSDAQ 전기·전자 N N N N N 1962 -203 5 -9.38 2352561626 1170105 49.48 2210 2220 1950 2810 1520 2165 2010.53 3.43 0 -140113 2501 2332 2226 2057 1951 2280 2005 97 645 500 1290 1 1 19411130 381 35.04 2.05 12 6.03 56.00 957.00 3190 20241211 -38.50 899 20241121 118.24 2650 -25.96 20250409 1448 35.50 20250326 3190 -38.50 20241211 899 118.24 20241121 0.14 Y 065770 500 97 억 665717 N N 7775 N 00 N
5 20250411 130555 57 100.00 KOSDAQ 전기·전자 N N N N N 1974 -191 5 -8.82 2105443095 1044323 44.16 2210 2220 1950 2810 1520 2165 2016.05 3.43 0 -140910 2501 2332 2226 2057 1951 2280 2005 97 645 500 1290 1 1 19411130 383 35.25 2.06 12 5.38 56.00 957.00 3190 20241211 -38.12 899 20241121 119.58 2650 -25.51 20250409 1448 36.33 20250326 3190 -38.12 20241211 899 119.58 20241121 0.14 Y 065770 500 97 억 665717 N N 7775 N 00 N
6 20250411 120555 57 100.00 KOSDAQ 전기·전자 N N N N N 1964 -201 5 -9.28 1993590645 987410 41.75 2210 2220 1950 2810 1520 2165 2018.98 3.43 0 -137343 2501 2332 2226 2057 1951 2280 2005 97 645 500 1290 1 1 19411130 381 35.07 2.05 12 5.09 56.00 957.00 3190 20241211 -38.43 899 20241121 118.46 2650 -25.89 20250409 1448 35.64 20250326 3190 -38.43 20241211 899 118.46 20241121 0.14 Y 065770 500 97 억 665717 N N 7775 N 00 N
7 20250411 110554 57 100.00 KOSDAQ 전기·전자 N N N N N 1974 -191 5 -8.82 1792549540 885066 37.43 2210 2220 1950 2810 1520 2165 2025.30 3.43 0 -126280 2501 2332 2226 2057 1951 2280 2005 97 645 500 1290 1 1 19411130 383 35.25 2.06 12 4.56 56.00 957.00 3190 20241211 -38.12 899 20241121 119.58 2650 -25.51 20250409 1448 36.33 20250326 3190 -38.12 20241211 899 119.58 20241121 0.14 Y 065770 500 97 억 665717 N N 7775 N 00 N
8 20250411 100555 57 100.00 KOSDAQ 전기·전자 N N N N N 2005 -160 5 -7.39 1489846942 733035 31.00 2210 2220 1950 2810 1520 2165 2032.40 3.43 0 -106953 2501 2332 2226 2057 1951 2280 2005 97 645 500 1290 5 1 19411130 389 35.80 2.10 12 3.78 56.00 957.00 3190 20241211 -37.15 899 20241121 123.03 2650 -24.34 20250409 1448 38.47 20250326 3190 -37.15 20241211 899 123.03 20241121 0.14 Y 065770 500 97 억 665717 N N 7775 N 00 N
9 20250411 090558 57 100.00 KOSDAQ 전기·전자 N N N N N 2125 -40 5 -1.85 159161260 73283 3.10 2210 2220 2120 2810 1520 2165 2171.89 3.43 0 -27053 2501 2332 2226 2057 1951 2280 2005 97 645 500 1290 5 1 19411130 412 37.95 2.22 12 0.38 56.00 957.00 3190 20241211 -33.39 899 20241121 136.37 2650 -19.81 20250409 1448 46.75 20250326 3190 -33.39 20241211 899 136.37 20241121 0.14 Y 065770 500 97 억 665717 N N 7775 N 00 N
10 20250410 160551 57 100.00 KOSDAQ 전기·전자 N N N N N 2165 -35 5 -1.59 5274598615 2355365 19.90 2180 2395 2120 2860 1540 2200 2239.49 2.67 0 102357 2893 2546 2303 1956 1713 2720 2130 97 660 500 1320 5 1 19411130 420 38.66 2.26 12 12.13 56.00 957.00 3190 20241211 -32.13 899 20241121 140.82 2650 -18.30 20250409 1448 49.52 20250326 3190 -32.13 20241211 899 140.82 20241121 0.14 Y 065770 500 97 억 518886 N N 7775 N 00 N
11 20250410 150554 57 100.00 KOSDAQ 전기·전자 N N N N N 2140 -60 5 -2.73 5127501930 2286908 19.32 2180 2395 2120 2860 1540 2200 2242.16 2.67 0 102008 2893 2546 2303 1956 1713 2720 2130 97 660 500 1320 5 1 19411130 415 38.21 2.24 12 11.78 56.00 957.00 3190 20241211 -32.92 899 20241121 138.04 2650 -19.25 20250409 1448 47.79 20250326 3190 -32.92 20241211 899 138.04 20241121 0.14 Y 065770 500 97 억 518886 N N 10938 N 00 N
12 20250410 140552 57 100.00 KOSDAQ 전기·전자 N N N N N 2145 -55 5 -2.50 4960167088 2209270 18.66 2180 2395 2120 2860 1540 2200 2245.22 2.67 0 93108 2893 2546 2303 1956 1713 2720 2130 97 660 500 1320 5 1 19411130 416 38.30 2.24 12 11.38 56.00 957.00 3190 20241211 -32.76 899 20241121 138.60 2650 -19.06 20250409 1448 48.14 20250326 3190 -32.76 20241211 899 138.60 20241121 0.14 Y 065770 500 97 억 518886 N N 10938 N 00 N