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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
061970/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
20250421,160542,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3345,80,2,2.45,288532688,86999,224.06,3265,3365,3265,4240,2290,3265,3316.47,100.00,0,8929,3375,3320,3240,3185,3105,3347,3212,290,975,500,2280,5,1,58083006,1943,-6.60,0.64,12,0.15,-507.00,5253.00,8380,20240508,-60.08,2835,20250409,17.99,4770,-29.87,20250221,2835,17.99,20250409,8380,-60.08,20240508,2835,17.99,20250409,2.04,Y,061970,500,290 억,,58083006,N,N,3048,N,00,N
20250421,150551,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3340,75,2,2.30,262801678,79271,204.15,3265,3365,3265,4240,2290,3265,3315.23,100.00,0,8451,3375,3320,3240,3185,3105,3347,3212,290,975,500,2280,5,1,58083006,1940,-6.59,0.64,12,0.14,-507.00,5253.00,8380,20240508,-60.14,2835,20250409,17.81,4770,-29.98,20250221,2835,17.81,20250409,8380,-60.14,20240508,2835,17.81,20250409,2.04,Y,061970,500,290 억,,58083006,N,N,825,N,00,N
20250421,140552,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3330,65,2,1.99,184609518,55834,143.79,3265,3340,3265,4240,2290,3265,3306.40,100.00,0,4354,3375,3320,3240,3185,3105,3347,3212,290,975,500,2280,5,1,58083006,1934,-6.57,0.63,12,0.10,-507.00,5253.00,8380,20240508,-60.26,2835,20250409,17.46,4770,-30.19,20250221,2835,17.46,20250409,8380,-60.26,20240508,2835,17.46,20250409,2.04,Y,061970,500,290 억,,58083006,N,N,825,N,00,N
20250421,130551,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3305,40,2,1.23,138657193,41952,108.04,3265,3340,3265,4240,2290,3265,3305.14,100.00,0,-715,3375,3320,3240,3185,3105,3347,3212,290,975,500,2280,5,1,58083006,1920,-6.52,0.63,12,0.07,-507.00,5253.00,8380,20240508,-60.56,2835,20250409,16.58,4770,-30.71,20250221,2835,16.58,20250409,8380,-60.56,20240508,2835,16.58,20250409,2.04,Y,061970,500,290 억,,58083006,N,N,825,N,00,N
20250421,120550,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3300,35,2,1.07,118427598,35815,92.24,3265,3340,3265,4240,2290,3265,3306.65,100.00,0,1564,3375,3320,3240,3185,3105,3347,3212,290,975,500,2280,5,1,58083006,1917,-6.51,0.63,12,0.06,-507.00,5253.00,8380,20240508,-60.62,2835,20250409,16.40,4770,-30.82,20250221,2835,16.40,20250409,8380,-60.62,20240508,2835,16.40,20250409,2.04,Y,061970,500,290 억,,58083006,N,N,825,N,00,N
20250421,110552,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3330,65,2,1.99,109808875,33212,85.53,3265,3340,3265,4240,2290,3265,3306.30,100.00,0,1822,3375,3320,3240,3185,3105,3347,3212,290,975,500,2280,5,1,58083006,1934,-6.57,0.63,12,0.06,-507.00,5253.00,8380,20240508,-60.26,2835,20250409,17.46,4770,-30.19,20250221,2835,17.46,20250409,8380,-60.26,20240508,2835,17.46,20250409,2.04,Y,061970,500,290 억,,58083006,N,N,825,N,00,N
20250421,100546,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3315,50,2,1.53,52106984,15742,40.54,3265,3340,3265,4240,2290,3265,3310.06,100.00,0,3446,3375,3320,3240,3185,3105,3347,3212,290,975,500,2280,5,1,58083006,1925,-6.54,0.63,12,0.03,-507.00,5253.00,8380,20240508,-60.44,2835,20250409,16.93,4770,-30.50,20250221,2835,16.93,20250409,8380,-60.44,20240508,2835,16.93,20250409,2.04,Y,061970,500,290 억,,58083006,N,N,825,N,00,N
20250421,090605,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3300,35,2,1.07,10123195,3084,7.94,3265,3300,3265,4240,2290,3265,3282.49,100.00,0,233,3375,3320,3240,3185,3105,3347,3212,290,975,500,2280,5,1,58083006,1917,-6.51,0.63,12,0.01,-507.00,5253.00,8380,20240508,-60.62,2835,20250409,16.40,4770,-30.82,20250221,2835,16.40,20250409,8380,-60.62,20240508,2835,16.40,20250409,2.04,Y,061970,500,290 억,,58083006,N,N,825,N,00,N
20250418,160541,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3265,15,2,0.46,123202260,37976,44.99,3250,3295,3160,4225,2275,3250,3244.21,100.00,0,370,3366,3307,3206,3147,3046,3337,3177,290,975,500,2270,5,1,58083006,1896,-6.44,0.62,12,0.07,-507.00,5253.00,8380,20240508,-61.04,2835,20250409,15.17,4770,-31.55,20250221,2835,15.17,20250409,8380,-61.04,20240508,2835,15.17,20250409,2.06,Y,061970,500,290 억,,58083006,N,N,825,N,00,N
20250418,150548,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3280,30,2,0.92,114239800,35241,41.75,3250,3295,3160,4225,2275,3250,3241.67,100.00,0,-980,3366,3307,3206,3147,3046,3337,3177,290,975,500,2270,5,1,58083006,1905,-6.47,0.62,12,0.06,-507.00,5253.00,8380,20240508,-60.86,2835,20250409,15.70,4770,-31.24,20250221,2835,15.70,20250409,8380,-60.86,20240508,2835,15.70,20250409,2.06,Y,061970,500,290 억,,58083006,N,N,3758,N,00,N
20250418,140551,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3245,-5,5,-0.15,91343830,28235,33.45,3250,3295,3160,4225,2275,3250,3235.13,100.00,0,-5819,3366,3307,3206,3147,3046,3337,3177,290,975,500,2270,5,1,58083006,1885,-6.40,0.62,12,0.05,-507.00,5253.00,8380,20240508,-61.28,2835,20250409,14.46,4770,-31.97,20250221,2835,14.46,20250409,8380,-61.28,20240508,2835,14.46,20250409,2.06,Y,061970,500,290 억,,58083006,N,N,3758,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 20250421 160542 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3345 80 2 2.45 288532688 86999 224.06 3265 3365 3265 4240 2290 3265 3316.47 100.00 0 8929 3375 3320 3240 3185 3105 3347 3212 290 975 500 2280 5 1 58083006 1943 -6.60 0.64 12 0.15 -507.00 5253.00 8380 20240508 -60.08 2835 20250409 17.99 4770 -29.87 20250221 2835 17.99 20250409 8380 -60.08 20240508 2835 17.99 20250409 2.04 Y 061970 500 290 억 58083006 N N 3048 N 00 N
3 20250421 150551 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3340 75 2 2.30 262801678 79271 204.15 3265 3365 3265 4240 2290 3265 3315.23 100.00 0 8451 3375 3320 3240 3185 3105 3347 3212 290 975 500 2280 5 1 58083006 1940 -6.59 0.64 12 0.14 -507.00 5253.00 8380 20240508 -60.14 2835 20250409 17.81 4770 -29.98 20250221 2835 17.81 20250409 8380 -60.14 20240508 2835 17.81 20250409 2.04 Y 061970 500 290 억 58083006 N N 825 N 00 N
4 20250421 140552 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3330 65 2 1.99 184609518 55834 143.79 3265 3340 3265 4240 2290 3265 3306.40 100.00 0 4354 3375 3320 3240 3185 3105 3347 3212 290 975 500 2280 5 1 58083006 1934 -6.57 0.63 12 0.10 -507.00 5253.00 8380 20240508 -60.26 2835 20250409 17.46 4770 -30.19 20250221 2835 17.46 20250409 8380 -60.26 20240508 2835 17.46 20250409 2.04 Y 061970 500 290 억 58083006 N N 825 N 00 N
5 20250421 130551 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3305 40 2 1.23 138657193 41952 108.04 3265 3340 3265 4240 2290 3265 3305.14 100.00 0 -715 3375 3320 3240 3185 3105 3347 3212 290 975 500 2280 5 1 58083006 1920 -6.52 0.63 12 0.07 -507.00 5253.00 8380 20240508 -60.56 2835 20250409 16.58 4770 -30.71 20250221 2835 16.58 20250409 8380 -60.56 20240508 2835 16.58 20250409 2.04 Y 061970 500 290 억 58083006 N N 825 N 00 N
6 20250421 120550 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3300 35 2 1.07 118427598 35815 92.24 3265 3340 3265 4240 2290 3265 3306.65 100.00 0 1564 3375 3320 3240 3185 3105 3347 3212 290 975 500 2280 5 1 58083006 1917 -6.51 0.63 12 0.06 -507.00 5253.00 8380 20240508 -60.62 2835 20250409 16.40 4770 -30.82 20250221 2835 16.40 20250409 8380 -60.62 20240508 2835 16.40 20250409 2.04 Y 061970 500 290 억 58083006 N N 825 N 00 N
7 20250421 110552 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3330 65 2 1.99 109808875 33212 85.53 3265 3340 3265 4240 2290 3265 3306.30 100.00 0 1822 3375 3320 3240 3185 3105 3347 3212 290 975 500 2280 5 1 58083006 1934 -6.57 0.63 12 0.06 -507.00 5253.00 8380 20240508 -60.26 2835 20250409 17.46 4770 -30.19 20250221 2835 17.46 20250409 8380 -60.26 20240508 2835 17.46 20250409 2.04 Y 061970 500 290 억 58083006 N N 825 N 00 N
8 20250421 100546 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3315 50 2 1.53 52106984 15742 40.54 3265 3340 3265 4240 2290 3265 3310.06 100.00 0 3446 3375 3320 3240 3185 3105 3347 3212 290 975 500 2280 5 1 58083006 1925 -6.54 0.63 12 0.03 -507.00 5253.00 8380 20240508 -60.44 2835 20250409 16.93 4770 -30.50 20250221 2835 16.93 20250409 8380 -60.44 20240508 2835 16.93 20250409 2.04 Y 061970 500 290 억 58083006 N N 825 N 00 N
9 20250421 090605 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3300 35 2 1.07 10123195 3084 7.94 3265 3300 3265 4240 2290 3265 3282.49 100.00 0 233 3375 3320 3240 3185 3105 3347 3212 290 975 500 2280 5 1 58083006 1917 -6.51 0.63 12 0.01 -507.00 5253.00 8380 20240508 -60.62 2835 20250409 16.40 4770 -30.82 20250221 2835 16.40 20250409 8380 -60.62 20240508 2835 16.40 20250409 2.04 Y 061970 500 290 억 58083006 N N 825 N 00 N
10 20250418 160541 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3265 15 2 0.46 123202260 37976 44.99 3250 3295 3160 4225 2275 3250 3244.21 100.00 0 370 3366 3307 3206 3147 3046 3337 3177 290 975 500 2270 5 1 58083006 1896 -6.44 0.62 12 0.07 -507.00 5253.00 8380 20240508 -61.04 2835 20250409 15.17 4770 -31.55 20250221 2835 15.17 20250409 8380 -61.04 20240508 2835 15.17 20250409 2.06 Y 061970 500 290 억 58083006 N N 825 N 00 N
11 20250418 150548 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3280 30 2 0.92 114239800 35241 41.75 3250 3295 3160 4225 2275 3250 3241.67 100.00 0 -980 3366 3307 3206 3147 3046 3337 3177 290 975 500 2270 5 1 58083006 1905 -6.47 0.62 12 0.06 -507.00 5253.00 8380 20240508 -60.86 2835 20250409 15.70 4770 -31.24 20250221 2835 15.70 20250409 8380 -60.86 20240508 2835 15.70 20250409 2.06 Y 061970 500 290 억 58083006 N N 3758 N 00 N
12 20250418 140551 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3245 -5 5 -0.15 91343830 28235 33.45 3250 3295 3160 4225 2275 3250 3235.13 100.00 0 -5819 3366 3307 3206 3147 3046 3337 3177 290 975 500 2270 5 1 58083006 1885 -6.40 0.62 12 0.05 -507.00 5253.00 8380 20240508 -61.28 2835 20250409 14.46 4770 -31.97 20250221 2835 14.46 20250409 8380 -61.28 20240508 2835 14.46 20250409 2.06 Y 061970 500 290 억 58083006 N N 3758 N 00 N