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
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
20250430,160610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1788,117,2,7.00,1324278007,747022,478.73,1705,1850,1704,2170,1170,1671,1772.64,2.93,0,-8137,1734,1702,1683,1651,1632,1693,1642,97,499,500,1000,1,1,19411130,347,31.93,1.87,12,3.85,56.00,957.00,3190,20241211,-43.95,899,20241121,98.89,2650,-32.53,20250409,1448,23.48,20250326,3190,-43.95,20241211,899,98.89,20241121,0.06,Y,065770,500,97 억,,568512,N,N,2239,N,00,N
20250430,150615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1799,128,2,7.66,1230040385,694109,444.82,1705,1850,1704,2170,1170,1671,1772.11,2.93,0,-9033,1734,1702,1683,1651,1632,1693,1642,97,499,500,1000,1,1,19411130,349,32.12,1.88,12,3.58,56.00,957.00,3190,20241211,-43.61,899,20241121,100.11,2650,-32.11,20250409,1448,24.24,20250326,3190,-43.61,20241211,899,100.11,20241121,0.06,Y,065770,500,97 억,,568512,N,N,416,N,00,N
20250430,140615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1770,99,2,5.92,1103980337,623250,399.41,1705,1850,1704,2170,1170,1671,1771.33,2.93,0,-14344,1734,1702,1683,1651,1632,1693,1642,97,499,500,1000,1,1,19411130,344,31.61,1.85,12,3.21,56.00,957.00,3190,20241211,-44.51,899,20241121,96.89,2650,-33.21,20250409,1448,22.24,20250326,3190,-44.51,20241211,899,96.89,20241121,0.06,Y,065770,500,97 억,,568512,N,N,416,N,00,N
20250430,130615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1762,91,2,5.45,1015319804,573623,367.61,1705,1850,1704,2170,1170,1671,1770.01,2.93,0,-20539,1734,1702,1683,1651,1632,1693,1642,97,499,500,1000,1,1,19411130,342,31.46,1.84,12,2.96,56.00,957.00,3190,20241211,-44.76,899,20241121,96.00,2650,-33.51,20250409,1448,21.69,20250326,3190,-44.76,20241211,899,96.00,20241121,0.06,Y,065770,500,97 억,,568512,N,N,416,N,00,N
20250430,120617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1823,152,2,9.10,882215604,499655,320.21,1705,1850,1704,2170,1170,1671,1765.65,2.93,0,-16954,1734,1702,1683,1651,1632,1693,1642,97,499,500,1000,1,1,19411130,354,32.55,1.90,12,2.57,56.00,957.00,3190,20241211,-42.85,899,20241121,102.78,2650,-31.21,20250409,1448,25.90,20250326,3190,-42.85,20241211,899,102.78,20241121,0.06,Y,065770,500,97 억,,568512,N,N,416,N,00,N
20250430,110615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1751,80,2,4.79,720449577,409439,262.39,1705,1850,1704,2170,1170,1671,1759.60,2.93,0,-26191,1734,1702,1683,1651,1632,1693,1642,97,499,500,1000,1,1,19411130,340,31.27,1.83,12,2.11,56.00,957.00,3190,20241211,-45.11,899,20241121,94.77,2650,-33.92,20250409,1448,20.93,20250326,3190,-45.11,20241211,899,94.77,20241121,0.06,Y,065770,500,97 억,,568512,N,N,416,N,00,N
20250430,100617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1724,53,2,3.17,623238675,353778,226.72,1705,1850,1704,2170,1170,1671,1761.67,2.93,0,-14413,1734,1702,1683,1651,1632,1693,1642,97,499,500,1000,1,1,19411130,335,30.79,1.80,12,1.82,56.00,957.00,3190,20241211,-45.96,899,20241121,91.77,2650,-34.94,20250409,1448,19.06,20250326,3190,-45.96,20241211,899,91.77,20241121,0.06,Y,065770,500,97 억,,568512,N,N,416,N,00,N
20250430,090618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1735,64,2,3.83,118326409,67809,43.46,1705,1830,1704,2170,1170,1671,1745.00,2.93,0,-6371,1734,1702,1683,1651,1632,1693,1642,97,499,500,1000,1,1,19411130,337,30.98,1.81,12,0.35,56.00,957.00,3190,20241211,-45.61,899,20241121,92.99,2650,-34.53,20250409,1448,19.82,20250326,3190,-45.61,20241211,899,92.99,20241121,0.06,Y,065770,500,97 억,,568512,N,N,416,N,00,N
20250429,160609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1671,-27,5,-1.59,261274770,154600,80.23,1698,1715,1664,2205,1189,1698,1690.00,2.78,0,29428,1771,1734,1707,1670,1643,1721,1657,97,507,500,1010,1,1,19411130,324,29.84,1.75,12,0.80,56.00,957.00,3190,20241211,-47.62,899,20241121,85.87,2650,-36.94,20250409,1448,15.40,20250326,3190,-47.62,20241211,899,85.87,20241121,0.07,Y,065770,500,97 억,,538984,N,N,416,N,00,N
20250429,150612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1688,-10,5,-0.59,230449518,136293,70.73,1698,1715,1664,2205,1189,1698,1690.84,2.78,0,30393,1771,1734,1707,1670,1643,1721,1657,97,507,500,1010,1,1,19411130,328,30.14,1.76,12,0.70,56.00,957.00,3190,20241211,-47.08,899,20241121,87.76,2650,-36.30,20250409,1448,16.57,20250326,3190,-47.08,20241211,899,87.76,20241121,0.07,Y,065770,500,97 억,,538984,N,N,134,N,00,N
20250429,140613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1712,14,2,0.82,199840778,118309,61.40,1698,1715,1664,2205,1189,1698,1689.14,2.78,0,27652,1771,1734,1707,1670,1643,1721,1657,97,507,500,1010,1,1,19411130,332,30.57,1.79,12,0.61,56.00,957.00,3190,20241211,-46.33,899,20241121,90.43,2650,-35.40,20250409,1448,18.23,20250326,3190,-46.33,20241211,899,90.43,20241121,0.07,Y,065770,500,97 억,,538984,N,N,134,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 1788 117 2 7.00 1324278007 747022 478.73 1705 1850 1704 2170 1170 1671 1772.64 2.93 0 -8137 1734 1702 1683 1651 1632 1693 1642 97 499 500 1000 1 1 19411130 347 31.93 1.87 12 3.85 56.00 957.00 3190 20241211 -43.95 899 20241121 98.89 2650 -32.53 20250409 1448 23.48 20250326 3190 -43.95 20241211 899 98.89 20241121 0.06 Y 065770 500 97 억 568512 N N 2239 N 00 N
3 20250430 150615 57 100.00 KOSDAQ 전기·전자 N N N N N 1799 128 2 7.66 1230040385 694109 444.82 1705 1850 1704 2170 1170 1671 1772.11 2.93 0 -9033 1734 1702 1683 1651 1632 1693 1642 97 499 500 1000 1 1 19411130 349 32.12 1.88 12 3.58 56.00 957.00 3190 20241211 -43.61 899 20241121 100.11 2650 -32.11 20250409 1448 24.24 20250326 3190 -43.61 20241211 899 100.11 20241121 0.06 Y 065770 500 97 억 568512 N N 416 N 00 N
4 20250430 140615 57 100.00 KOSDAQ 전기·전자 N N N N N 1770 99 2 5.92 1103980337 623250 399.41 1705 1850 1704 2170 1170 1671 1771.33 2.93 0 -14344 1734 1702 1683 1651 1632 1693 1642 97 499 500 1000 1 1 19411130 344 31.61 1.85 12 3.21 56.00 957.00 3190 20241211 -44.51 899 20241121 96.89 2650 -33.21 20250409 1448 22.24 20250326 3190 -44.51 20241211 899 96.89 20241121 0.06 Y 065770 500 97 억 568512 N N 416 N 00 N
5 20250430 130615 57 100.00 KOSDAQ 전기·전자 N N N N N 1762 91 2 5.45 1015319804 573623 367.61 1705 1850 1704 2170 1170 1671 1770.01 2.93 0 -20539 1734 1702 1683 1651 1632 1693 1642 97 499 500 1000 1 1 19411130 342 31.46 1.84 12 2.96 56.00 957.00 3190 20241211 -44.76 899 20241121 96.00 2650 -33.51 20250409 1448 21.69 20250326 3190 -44.76 20241211 899 96.00 20241121 0.06 Y 065770 500 97 억 568512 N N 416 N 00 N
6 20250430 120617 57 100.00 KOSDAQ 전기·전자 N N N N N 1823 152 2 9.10 882215604 499655 320.21 1705 1850 1704 2170 1170 1671 1765.65 2.93 0 -16954 1734 1702 1683 1651 1632 1693 1642 97 499 500 1000 1 1 19411130 354 32.55 1.90 12 2.57 56.00 957.00 3190 20241211 -42.85 899 20241121 102.78 2650 -31.21 20250409 1448 25.90 20250326 3190 -42.85 20241211 899 102.78 20241121 0.06 Y 065770 500 97 억 568512 N N 416 N 00 N
7 20250430 110615 57 100.00 KOSDAQ 전기·전자 N N N N N 1751 80 2 4.79 720449577 409439 262.39 1705 1850 1704 2170 1170 1671 1759.60 2.93 0 -26191 1734 1702 1683 1651 1632 1693 1642 97 499 500 1000 1 1 19411130 340 31.27 1.83 12 2.11 56.00 957.00 3190 20241211 -45.11 899 20241121 94.77 2650 -33.92 20250409 1448 20.93 20250326 3190 -45.11 20241211 899 94.77 20241121 0.06 Y 065770 500 97 억 568512 N N 416 N 00 N
8 20250430 100617 57 100.00 KOSDAQ 전기·전자 N N N N N 1724 53 2 3.17 623238675 353778 226.72 1705 1850 1704 2170 1170 1671 1761.67 2.93 0 -14413 1734 1702 1683 1651 1632 1693 1642 97 499 500 1000 1 1 19411130 335 30.79 1.80 12 1.82 56.00 957.00 3190 20241211 -45.96 899 20241121 91.77 2650 -34.94 20250409 1448 19.06 20250326 3190 -45.96 20241211 899 91.77 20241121 0.06 Y 065770 500 97 억 568512 N N 416 N 00 N
9 20250430 090618 57 100.00 KOSDAQ 전기·전자 N N N N N 1735 64 2 3.83 118326409 67809 43.46 1705 1830 1704 2170 1170 1671 1745.00 2.93 0 -6371 1734 1702 1683 1651 1632 1693 1642 97 499 500 1000 1 1 19411130 337 30.98 1.81 12 0.35 56.00 957.00 3190 20241211 -45.61 899 20241121 92.99 2650 -34.53 20250409 1448 19.82 20250326 3190 -45.61 20241211 899 92.99 20241121 0.06 Y 065770 500 97 억 568512 N N 416 N 00 N
10 20250429 160609 57 100.00 KOSDAQ 전기·전자 N N N N N 1671 -27 5 -1.59 261274770 154600 80.23 1698 1715 1664 2205 1189 1698 1690.00 2.78 0 29428 1771 1734 1707 1670 1643 1721 1657 97 507 500 1010 1 1 19411130 324 29.84 1.75 12 0.80 56.00 957.00 3190 20241211 -47.62 899 20241121 85.87 2650 -36.94 20250409 1448 15.40 20250326 3190 -47.62 20241211 899 85.87 20241121 0.07 Y 065770 500 97 억 538984 N N 416 N 00 N
11 20250429 150612 57 100.00 KOSDAQ 전기·전자 N N N N N 1688 -10 5 -0.59 230449518 136293 70.73 1698 1715 1664 2205 1189 1698 1690.84 2.78 0 30393 1771 1734 1707 1670 1643 1721 1657 97 507 500 1010 1 1 19411130 328 30.14 1.76 12 0.70 56.00 957.00 3190 20241211 -47.08 899 20241121 87.76 2650 -36.30 20250409 1448 16.57 20250326 3190 -47.08 20241211 899 87.76 20241121 0.07 Y 065770 500 97 억 538984 N N 134 N 00 N
12 20250429 140613 57 100.00 KOSDAQ 전기·전자 N N N N N 1712 14 2 0.82 199840778 118309 61.40 1698 1715 1664 2205 1189 1698 1689.14 2.78 0 27652 1771 1734 1707 1670 1643 1721 1657 97 507 500 1010 1 1 19411130 332 30.57 1.79 12 0.61 56.00 957.00 3190 20241211 -46.33 899 20241121 90.43 2650 -35.40 20250409 1448 18.23 20250326 3190 -46.33 20241211 899 90.43 20241121 0.07 Y 065770 500 97 억 538984 N N 134 N 00 N