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
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
20250430,160610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,24100,50,2,0.21,171325825,7118,104.78,24050,24200,23900,31250,16850,24050,24069.38,2.31,0,-665,24383,24216,24033,23866,23683,24300,23950,26,7200,500,17790,50,1,5150000,1241,10.79,1.22,12,0.14,2233.00,19714.00,25150,20250422,-4.17,17710,20240805,36.08,25150,-4.17,20250422,19610,22.90,20250108,25150,-4.17,20250422,17710,36.08,20240805,0.09,Y,065710,500,25 억,,119184,N,N,292,N,00,N
20250430,150615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,24000,-50,5,-0.21,168151625,6986,102.84,24050,24200,23900,31250,16850,24050,24069.80,2.31,0,-643,24383,24216,24033,23866,23683,24300,23950,26,7200,500,17790,50,1,5150000,1236,10.75,1.22,12,0.14,2233.00,19714.00,25150,20250422,-4.57,17710,20240805,35.52,25150,-4.57,20250422,19610,22.39,20250108,25150,-4.57,20250422,17710,35.52,20240805,0.09,Y,065710,500,25 억,,119184,N,N,292,N,00,N
20250430,140615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,24000,-50,5,-0.21,163137675,6777,99.76,24050,24200,23900,31250,16850,24050,24072.26,2.31,0,-733,24383,24216,24033,23866,23683,24300,23950,26,7200,500,17790,50,1,5150000,1236,10.75,1.22,12,0.13,2233.00,19714.00,25150,20250422,-4.57,17710,20240805,35.52,25150,-4.57,20250422,19610,22.39,20250108,25150,-4.57,20250422,17710,35.52,20240805,0.09,Y,065710,500,25 억,,119184,N,N,292,N,00,N
20250430,130614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23950,-100,5,-0.42,160833375,6681,98.35,24050,24200,23900,31250,16850,24050,24073.25,2.31,0,-656,24383,24216,24033,23866,23683,24300,23950,26,7200,500,17790,50,1,5150000,1233,10.73,1.21,12,0.13,2233.00,19714.00,25150,20250422,-4.77,17710,20240805,35.23,25150,-4.77,20250422,19610,22.13,20250108,25150,-4.77,20250422,17710,35.23,20240805,0.09,Y,065710,500,25 억,,119184,N,N,292,N,00,N
20250430,120617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,24050,0,3,0.00,132388825,5495,80.89,24050,24200,23950,31250,16850,24050,24092.60,2.31,0,-827,24383,24216,24033,23866,23683,24300,23950,26,7200,500,17790,50,1,5150000,1239,10.77,1.22,12,0.11,2233.00,19714.00,25150,20250422,-4.37,17710,20240805,35.80,25150,-4.37,20250422,19610,22.64,20250108,25150,-4.37,20250422,17710,35.80,20240805,0.09,Y,065710,500,25 억,,119184,N,N,292,N,00,N
20250430,110614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,24000,-50,5,-0.21,120374375,4995,73.53,24050,24200,23950,31250,16850,24050,24098.97,2.31,0,-907,24383,24216,24033,23866,23683,24300,23950,26,7200,500,17790,50,1,5150000,1236,10.75,1.22,12,0.10,2233.00,19714.00,25150,20250422,-4.57,17710,20240805,35.52,25150,-4.57,20250422,19610,22.39,20250108,25150,-4.57,20250422,17710,35.52,20240805,0.09,Y,065710,500,25 억,,119184,N,N,292,N,00,N
20250430,100617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,24200,150,2,0.62,84432250,3502,51.55,24050,24200,23950,31250,16850,24050,24109.72,2.31,0,-94,24383,24216,24033,23866,23683,24300,23950,26,7200,500,17790,50,1,5150000,1246,10.84,1.23,12,0.07,2233.00,19714.00,25150,20250422,-3.78,17710,20240805,36.65,25150,-3.78,20250422,19610,23.41,20250108,25150,-3.78,20250422,17710,36.65,20240805,0.09,Y,065710,500,25 억,,119184,N,N,292,N,00,N
20250430,090617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,24150,100,2,0.42,7739600,322,4.74,24050,24150,24000,31250,16850,24050,24036.02,2.31,0,-110,24383,24216,24033,23866,23683,24300,23950,26,7200,500,17790,50,1,5150000,1244,10.82,1.23,12,0.01,2233.00,19714.00,25150,20250422,-3.98,17710,20240805,36.36,25150,-3.98,20250422,19610,23.15,20250108,25150,-3.98,20250422,17710,36.36,20240805,0.09,Y,065710,500,25 억,,119184,N,N,292,N,00,N
20250429,160609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,24050,-50,5,-0.21,163055975,6783,47.02,23900,24200,23850,31300,16900,24100,24038.92,2.26,0,-447,24466,24282,24066,23882,23666,24175,23775,26,7200,500,17830,50,1,5150000,1239,10.77,1.22,12,0.13,2233.00,19714.00,25150,20250422,-4.37,17710,20240805,35.80,25150,-4.37,20250422,19610,22.64,20250108,25150,-4.37,20250422,17710,35.80,20240805,0.08,Y,065710,500,25 억,,116631,N,N,292,N,00,N
20250429,150612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,24000,-100,5,-0.41,154661275,6434,44.60,23900,24200,23850,31300,16900,24100,24038.12,2.26,0,-342,24466,24282,24066,23882,23666,24175,23775,26,7200,500,17830,50,1,5150000,1236,10.75,1.22,12,0.12,2233.00,19714.00,25150,20250422,-4.57,17710,20240805,35.52,25150,-4.57,20250422,19610,22.39,20250108,25150,-4.57,20250422,17710,35.52,20240805,0.08,Y,065710,500,25 억,,116631,N,N,1256,N,00,N
20250429,140613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,24050,-50,5,-0.21,139636650,5808,40.26,23900,24200,23850,31300,16900,24100,24042.12,2.26,0,-178,24466,24282,24066,23882,23666,24175,23775,26,7200,500,17830,50,1,5150000,1239,10.77,1.22,12,0.11,2233.00,19714.00,25150,20250422,-4.37,17710,20240805,35.80,25150,-4.37,20250422,19610,22.64,20250108,25150,-4.37,20250422,17710,35.80,20240805,0.08,Y,065710,500,25 억,,116631,N,N,1256,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 160610 57 100.00 KOSDAQ 전기·전자 N N N N N 24100 50 2 0.21 171325825 7118 104.78 24050 24200 23900 31250 16850 24050 24069.38 2.31 0 -665 24383 24216 24033 23866 23683 24300 23950 26 7200 500 17790 50 1 5150000 1241 10.79 1.22 12 0.14 2233.00 19714.00 25150 20250422 -4.17 17710 20240805 36.08 25150 -4.17 20250422 19610 22.90 20250108 25150 -4.17 20250422 17710 36.08 20240805 0.09 Y 065710 500 25 억 119184 N N 292 N 00 N
3 20250430 150615 57 100.00 KOSDAQ 전기·전자 N N N N N 24000 -50 5 -0.21 168151625 6986 102.84 24050 24200 23900 31250 16850 24050 24069.80 2.31 0 -643 24383 24216 24033 23866 23683 24300 23950 26 7200 500 17790 50 1 5150000 1236 10.75 1.22 12 0.14 2233.00 19714.00 25150 20250422 -4.57 17710 20240805 35.52 25150 -4.57 20250422 19610 22.39 20250108 25150 -4.57 20250422 17710 35.52 20240805 0.09 Y 065710 500 25 억 119184 N N 292 N 00 N
4 20250430 140615 57 100.00 KOSDAQ 전기·전자 N N N N N 24000 -50 5 -0.21 163137675 6777 99.76 24050 24200 23900 31250 16850 24050 24072.26 2.31 0 -733 24383 24216 24033 23866 23683 24300 23950 26 7200 500 17790 50 1 5150000 1236 10.75 1.22 12 0.13 2233.00 19714.00 25150 20250422 -4.57 17710 20240805 35.52 25150 -4.57 20250422 19610 22.39 20250108 25150 -4.57 20250422 17710 35.52 20240805 0.09 Y 065710 500 25 억 119184 N N 292 N 00 N
5 20250430 130614 57 100.00 KOSDAQ 전기·전자 N N N N N 23950 -100 5 -0.42 160833375 6681 98.35 24050 24200 23900 31250 16850 24050 24073.25 2.31 0 -656 24383 24216 24033 23866 23683 24300 23950 26 7200 500 17790 50 1 5150000 1233 10.73 1.21 12 0.13 2233.00 19714.00 25150 20250422 -4.77 17710 20240805 35.23 25150 -4.77 20250422 19610 22.13 20250108 25150 -4.77 20250422 17710 35.23 20240805 0.09 Y 065710 500 25 억 119184 N N 292 N 00 N
6 20250430 120617 57 100.00 KOSDAQ 전기·전자 N N N N N 24050 0 3 0.00 132388825 5495 80.89 24050 24200 23950 31250 16850 24050 24092.60 2.31 0 -827 24383 24216 24033 23866 23683 24300 23950 26 7200 500 17790 50 1 5150000 1239 10.77 1.22 12 0.11 2233.00 19714.00 25150 20250422 -4.37 17710 20240805 35.80 25150 -4.37 20250422 19610 22.64 20250108 25150 -4.37 20250422 17710 35.80 20240805 0.09 Y 065710 500 25 억 119184 N N 292 N 00 N
7 20250430 110614 57 100.00 KOSDAQ 전기·전자 N N N N N 24000 -50 5 -0.21 120374375 4995 73.53 24050 24200 23950 31250 16850 24050 24098.97 2.31 0 -907 24383 24216 24033 23866 23683 24300 23950 26 7200 500 17790 50 1 5150000 1236 10.75 1.22 12 0.10 2233.00 19714.00 25150 20250422 -4.57 17710 20240805 35.52 25150 -4.57 20250422 19610 22.39 20250108 25150 -4.57 20250422 17710 35.52 20240805 0.09 Y 065710 500 25 억 119184 N N 292 N 00 N
8 20250430 100617 57 100.00 KOSDAQ 전기·전자 N N N N N 24200 150 2 0.62 84432250 3502 51.55 24050 24200 23950 31250 16850 24050 24109.72 2.31 0 -94 24383 24216 24033 23866 23683 24300 23950 26 7200 500 17790 50 1 5150000 1246 10.84 1.23 12 0.07 2233.00 19714.00 25150 20250422 -3.78 17710 20240805 36.65 25150 -3.78 20250422 19610 23.41 20250108 25150 -3.78 20250422 17710 36.65 20240805 0.09 Y 065710 500 25 억 119184 N N 292 N 00 N
9 20250430 090617 57 100.00 KOSDAQ 전기·전자 N N N N N 24150 100 2 0.42 7739600 322 4.74 24050 24150 24000 31250 16850 24050 24036.02 2.31 0 -110 24383 24216 24033 23866 23683 24300 23950 26 7200 500 17790 50 1 5150000 1244 10.82 1.23 12 0.01 2233.00 19714.00 25150 20250422 -3.98 17710 20240805 36.36 25150 -3.98 20250422 19610 23.15 20250108 25150 -3.98 20250422 17710 36.36 20240805 0.09 Y 065710 500 25 억 119184 N N 292 N 00 N
10 20250429 160609 57 100.00 KOSDAQ 전기·전자 N N N N N 24050 -50 5 -0.21 163055975 6783 47.02 23900 24200 23850 31300 16900 24100 24038.92 2.26 0 -447 24466 24282 24066 23882 23666 24175 23775 26 7200 500 17830 50 1 5150000 1239 10.77 1.22 12 0.13 2233.00 19714.00 25150 20250422 -4.37 17710 20240805 35.80 25150 -4.37 20250422 19610 22.64 20250108 25150 -4.37 20250422 17710 35.80 20240805 0.08 Y 065710 500 25 억 116631 N N 292 N 00 N
11 20250429 150612 57 100.00 KOSDAQ 전기·전자 N N N N N 24000 -100 5 -0.41 154661275 6434 44.60 23900 24200 23850 31300 16900 24100 24038.12 2.26 0 -342 24466 24282 24066 23882 23666 24175 23775 26 7200 500 17830 50 1 5150000 1236 10.75 1.22 12 0.12 2233.00 19714.00 25150 20250422 -4.57 17710 20240805 35.52 25150 -4.57 20250422 19610 22.39 20250108 25150 -4.57 20250422 17710 35.52 20240805 0.08 Y 065710 500 25 억 116631 N N 1256 N 00 N
12 20250429 140613 57 100.00 KOSDAQ 전기·전자 N N N N N 24050 -50 5 -0.21 139636650 5808 40.26 23900 24200 23850 31300 16900 24100 24042.12 2.26 0 -178 24466 24282 24066 23882 23666 24175 23775 26 7200 500 17830 50 1 5150000 1239 10.77 1.22 12 0.11 2233.00 19714.00 25150 20250422 -4.37 17710 20240805 35.80 25150 -4.37 20250422 19610 22.64 20250108 25150 -4.37 20250422 17710 35.80 20240805 0.08 Y 065710 500 25 억 116631 N N 1256 N 00 N