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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
065680/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
20250430,160609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27450,-2000,5,-6.79,6552191225,241800,1027.89,28900,28900,26400,38250,20650,29450,27097.52,6.13,0,-18539,30583,30016,29633,29066,28683,29825,28875,50,8800,500,21200,50,1,9240471,2537,13.15,0.97,12,2.62,2087.00,28251.00,30950,20250423,-11.31,11800,20240805,132.63,30950,-11.31,20250423,16610,65.26,20250102,30950,-11.31,20250423,11800,132.63,20240805,4.16,Y,065680,500,49 억,,566519,N,N,861,N,00,N
20250430,150614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27250,-2200,5,-7.47,6249343725,230721,980.79,28900,28900,26400,38250,20650,29450,27086.15,6.13,0,-17394,30583,30016,29633,29066,28683,29825,28875,50,8800,500,21200,50,1,9240471,2518,13.06,0.96,12,2.50,2087.00,28251.00,30950,20250423,-11.95,11800,20240805,130.93,30950,-11.95,20250423,16610,64.06,20250102,30950,-11.95,20250423,11800,130.93,20240805,4.16,Y,065680,500,49 억,,566519,N,N,455,N,00,N
20250430,140614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27350,-2100,5,-7.13,5512198275,203490,865.03,28900,28900,26400,38250,20650,29450,27088.30,6.13,0,-16174,30583,30016,29633,29066,28683,29825,28875,50,8800,500,21200,50,1,9240471,2527,13.10,0.97,12,2.20,2087.00,28251.00,30950,20250423,-11.63,11800,20240805,131.78,30950,-11.63,20250423,16610,64.66,20250102,30950,-11.63,20250423,11800,131.78,20240805,4.16,Y,065680,500,49 억,,566519,N,N,455,N,00,N
20250430,130614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27500,-1950,5,-6.62,5015627625,185295,787.68,28900,28900,26400,38250,20650,29450,27068.34,6.13,0,-12392,30583,30016,29633,29066,28683,29825,28875,50,8800,500,21200,50,1,9240471,2541,13.18,0.97,12,2.01,2087.00,28251.00,30950,20250423,-11.15,11800,20240805,133.05,30950,-11.15,20250423,16610,65.56,20250102,30950,-11.15,20250423,11800,133.05,20240805,4.16,Y,065680,500,49 억,,566519,N,N,455,N,00,N
20250430,120616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27450,-2000,5,-6.79,4729818475,174861,743.33,28900,28900,26400,38250,20650,29450,27049.02,6.13,0,-6738,30583,30016,29633,29066,28683,29825,28875,50,8800,500,21200,50,1,9240471,2537,13.15,0.97,12,1.89,2087.00,28251.00,30950,20250423,-11.31,11800,20240805,132.63,30950,-11.31,20250423,16610,65.26,20250102,30950,-11.31,20250423,11800,132.63,20240805,4.16,Y,065680,500,49 억,,566519,N,N,455,N,00,N
20250430,110614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27200,-2250,5,-7.64,3813002625,141503,601.53,28900,28900,26400,38250,20650,29450,26946.44,6.13,0,-3383,30583,30016,29633,29066,28683,29825,28875,50,8800,500,21200,50,1,9240471,2513,13.03,0.96,12,1.53,2087.00,28251.00,30950,20250423,-12.12,11800,20240805,130.51,30950,-12.12,20250423,16610,63.76,20250102,30950,-12.12,20250423,11800,130.51,20240805,4.16,Y,065680,500,49 억,,566519,N,N,455,N,00,N
20250430,100617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,26600,-2850,5,-9.68,3109373125,115230,489.84,28900,28900,26400,38250,20650,29450,26984.06,6.13,0,1103,30583,30016,29633,29066,28683,29825,28875,50,8800,500,21200,50,1,9240471,2458,12.75,0.94,12,1.25,2087.00,28251.00,30950,20250423,-14.05,11800,20240805,125.42,30950,-14.05,20250423,16610,60.14,20250102,30950,-14.05,20250423,11800,125.42,20240805,4.16,Y,065680,500,49 억,,566519,N,N,455,N,00,N
20250430,090617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,26850,-2600,5,-8.83,636017450,23143,98.38,28900,28900,26550,38250,20650,29450,27482.07,6.13,0,-3147,30583,30016,29633,29066,28683,29825,28875,50,8800,500,21200,50,1,9240471,2481,12.87,0.95,12,0.25,2087.00,28251.00,30950,20250423,-13.25,11800,20240805,127.54,30950,-13.25,20250423,16610,61.65,20250102,30950,-13.25,20250423,11800,127.54,20240805,4.16,Y,065680,500,49 억,,566519,N,N,455,N,00,N
20250429,160608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,29450,-200,5,-0.67,697825750,23524,81.63,29650,30200,29250,38500,20800,29650,29664.42,6.05,0,7516,31183,30416,29833,29066,28483,30125,28775,50,8850,500,21340,50,1,9240471,2721,14.11,1.04,12,0.25,2087.00,28251.00,30950,20250423,-4.85,11800,20240805,149.58,30950,-4.85,20250423,16610,77.30,20250102,30950,-4.85,20250423,11800,149.58,20240805,4.12,Y,065680,500,49 억,,559132,N,N,455,N,00,N
20250429,150612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,29450,-200,5,-0.67,651034000,21932,76.10,29650,30200,29250,38500,20800,29650,29684.21,6.05,0,7071,31183,30416,29833,29066,28483,30125,28775,50,8850,500,21340,50,1,9240471,2721,14.11,1.04,12,0.24,2087.00,28251.00,30950,20250423,-4.85,11800,20240805,149.58,30950,-4.85,20250423,16610,77.30,20250102,30950,-4.85,20250423,11800,149.58,20240805,4.12,Y,065680,500,49 억,,559132,N,N,345,N,00,N
20250429,140612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,29500,-150,5,-0.51,538733050,18123,62.89,29650,30200,29250,38500,20800,29650,29726.48,6.05,0,5648,31183,30416,29833,29066,28483,30125,28775,50,8850,500,21340,50,1,9240471,2726,14.14,1.04,12,0.20,2087.00,28251.00,30950,20250423,-4.68,11800,20240805,150.00,30950,-4.68,20250423,16610,77.60,20250102,30950,-4.68,20250423,11800,150.00,20240805,4.12,Y,065680,500,49 억,,559132,N,N,345,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 20250430 160609 57 100.00 KOSDAQ 전기·전자 N N N N N 27450 -2000 5 -6.79 6552191225 241800 1027.89 28900 28900 26400 38250 20650 29450 27097.52 6.13 0 -18539 30583 30016 29633 29066 28683 29825 28875 50 8800 500 21200 50 1 9240471 2537 13.15 0.97 12 2.62 2087.00 28251.00 30950 20250423 -11.31 11800 20240805 132.63 30950 -11.31 20250423 16610 65.26 20250102 30950 -11.31 20250423 11800 132.63 20240805 4.16 Y 065680 500 49 억 566519 N N 861 N 00 N
3 20250430 150614 57 100.00 KOSDAQ 전기·전자 N N N N N 27250 -2200 5 -7.47 6249343725 230721 980.79 28900 28900 26400 38250 20650 29450 27086.15 6.13 0 -17394 30583 30016 29633 29066 28683 29825 28875 50 8800 500 21200 50 1 9240471 2518 13.06 0.96 12 2.50 2087.00 28251.00 30950 20250423 -11.95 11800 20240805 130.93 30950 -11.95 20250423 16610 64.06 20250102 30950 -11.95 20250423 11800 130.93 20240805 4.16 Y 065680 500 49 억 566519 N N 455 N 00 N
4 20250430 140614 57 100.00 KOSDAQ 전기·전자 N N N N N 27350 -2100 5 -7.13 5512198275 203490 865.03 28900 28900 26400 38250 20650 29450 27088.30 6.13 0 -16174 30583 30016 29633 29066 28683 29825 28875 50 8800 500 21200 50 1 9240471 2527 13.10 0.97 12 2.20 2087.00 28251.00 30950 20250423 -11.63 11800 20240805 131.78 30950 -11.63 20250423 16610 64.66 20250102 30950 -11.63 20250423 11800 131.78 20240805 4.16 Y 065680 500 49 억 566519 N N 455 N 00 N
5 20250430 130614 57 100.00 KOSDAQ 전기·전자 N N N N N 27500 -1950 5 -6.62 5015627625 185295 787.68 28900 28900 26400 38250 20650 29450 27068.34 6.13 0 -12392 30583 30016 29633 29066 28683 29825 28875 50 8800 500 21200 50 1 9240471 2541 13.18 0.97 12 2.01 2087.00 28251.00 30950 20250423 -11.15 11800 20240805 133.05 30950 -11.15 20250423 16610 65.56 20250102 30950 -11.15 20250423 11800 133.05 20240805 4.16 Y 065680 500 49 억 566519 N N 455 N 00 N
6 20250430 120616 57 100.00 KOSDAQ 전기·전자 N N N N N 27450 -2000 5 -6.79 4729818475 174861 743.33 28900 28900 26400 38250 20650 29450 27049.02 6.13 0 -6738 30583 30016 29633 29066 28683 29825 28875 50 8800 500 21200 50 1 9240471 2537 13.15 0.97 12 1.89 2087.00 28251.00 30950 20250423 -11.31 11800 20240805 132.63 30950 -11.31 20250423 16610 65.26 20250102 30950 -11.31 20250423 11800 132.63 20240805 4.16 Y 065680 500 49 억 566519 N N 455 N 00 N
7 20250430 110614 57 100.00 KOSDAQ 전기·전자 N N N N N 27200 -2250 5 -7.64 3813002625 141503 601.53 28900 28900 26400 38250 20650 29450 26946.44 6.13 0 -3383 30583 30016 29633 29066 28683 29825 28875 50 8800 500 21200 50 1 9240471 2513 13.03 0.96 12 1.53 2087.00 28251.00 30950 20250423 -12.12 11800 20240805 130.51 30950 -12.12 20250423 16610 63.76 20250102 30950 -12.12 20250423 11800 130.51 20240805 4.16 Y 065680 500 49 억 566519 N N 455 N 00 N
8 20250430 100617 57 100.00 KOSDAQ 전기·전자 N N N N N 26600 -2850 5 -9.68 3109373125 115230 489.84 28900 28900 26400 38250 20650 29450 26984.06 6.13 0 1103 30583 30016 29633 29066 28683 29825 28875 50 8800 500 21200 50 1 9240471 2458 12.75 0.94 12 1.25 2087.00 28251.00 30950 20250423 -14.05 11800 20240805 125.42 30950 -14.05 20250423 16610 60.14 20250102 30950 -14.05 20250423 11800 125.42 20240805 4.16 Y 065680 500 49 억 566519 N N 455 N 00 N
9 20250430 090617 57 100.00 KOSDAQ 전기·전자 N N N N N 26850 -2600 5 -8.83 636017450 23143 98.38 28900 28900 26550 38250 20650 29450 27482.07 6.13 0 -3147 30583 30016 29633 29066 28683 29825 28875 50 8800 500 21200 50 1 9240471 2481 12.87 0.95 12 0.25 2087.00 28251.00 30950 20250423 -13.25 11800 20240805 127.54 30950 -13.25 20250423 16610 61.65 20250102 30950 -13.25 20250423 11800 127.54 20240805 4.16 Y 065680 500 49 억 566519 N N 455 N 00 N
10 20250429 160608 57 100.00 KOSDAQ 전기·전자 N N N N N 29450 -200 5 -0.67 697825750 23524 81.63 29650 30200 29250 38500 20800 29650 29664.42 6.05 0 7516 31183 30416 29833 29066 28483 30125 28775 50 8850 500 21340 50 1 9240471 2721 14.11 1.04 12 0.25 2087.00 28251.00 30950 20250423 -4.85 11800 20240805 149.58 30950 -4.85 20250423 16610 77.30 20250102 30950 -4.85 20250423 11800 149.58 20240805 4.12 Y 065680 500 49 억 559132 N N 455 N 00 N
11 20250429 150612 57 100.00 KOSDAQ 전기·전자 N N N N N 29450 -200 5 -0.67 651034000 21932 76.10 29650 30200 29250 38500 20800 29650 29684.21 6.05 0 7071 31183 30416 29833 29066 28483 30125 28775 50 8850 500 21340 50 1 9240471 2721 14.11 1.04 12 0.24 2087.00 28251.00 30950 20250423 -4.85 11800 20240805 149.58 30950 -4.85 20250423 16610 77.30 20250102 30950 -4.85 20250423 11800 149.58 20240805 4.12 Y 065680 500 49 억 559132 N N 345 N 00 N
12 20250429 140612 57 100.00 KOSDAQ 전기·전자 N N N N N 29500 -150 5 -0.51 538733050 18123 62.89 29650 30200 29250 38500 20800 29650 29726.48 6.05 0 5648 31183 30416 29833 29066 28483 30125 28775 50 8850 500 21340 50 1 9240471 2726 14.14 1.04 12 0.20 2087.00 28251.00 30950 20250423 -4.68 11800 20240805 150.00 30950 -4.68 20250423 16610 77.60 20250102 30950 -4.68 20250423 11800 150.00 20240805 4.12 Y 065680 500 49 억 559132 N N 345 N 00 N