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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
062970/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
20250422,160545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4885,-55,5,-1.11,2843816804,582994,85.72,4850,4960,4820,6420,3460,4940,4877.95,0.53,0,24790,5146,5042,4986,4882,4826,5015,4855,99,1480,500,3060,5,1,19736818,964,-5.13,17.70,12,2.95,-952.00,276.00,11670,20250108,-58.14,1408,20240823,246.95,11670,-58.14,20250108,4395,11.15,20250409,11670,-58.14,20250108,1510,223.51,20241115,0.00,Y,062970,500,98 억,,104161,N,N,5639,N,00,N
20250422,150555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4850,-90,5,-1.82,2706666859,554803,81.57,4850,4960,4820,6420,3460,4940,4878.61,0.53,0,26924,5146,5042,4986,4882,4826,5015,4855,99,1480,500,3060,5,1,19736818,957,-5.09,17.57,12,2.81,-952.00,276.00,11670,20250108,-58.44,1408,20240823,244.46,11670,-58.44,20250108,4395,10.35,20250409,11670,-58.44,20250108,1510,221.19,20241115,0.00,Y,062970,500,98 억,,104161,N,N,5381,N,00,N
20250422,140554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4870,-70,5,-1.42,2304669145,471805,69.37,4850,4960,4820,6420,3460,4940,4884.79,0.53,0,23807,5146,5042,4986,4882,4826,5015,4855,99,1480,500,3060,5,1,19736818,961,-5.12,17.64,12,2.39,-952.00,276.00,11670,20250108,-58.27,1408,20240823,245.88,11670,-58.27,20250108,4395,10.81,20250409,11670,-58.27,20250108,1510,222.52,20241115,0.00,Y,062970,500,98 억,,104161,N,N,5381,N,00,N
20250422,130553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4890,-50,5,-1.01,1937767588,396354,58.28,4850,4960,4820,6420,3460,4940,4888.98,0.53,0,24905,5146,5042,4986,4882,4826,5015,4855,99,1480,500,3060,5,1,19736818,965,-5.14,17.72,12,2.01,-952.00,276.00,11670,20250108,-58.10,1408,20240823,247.30,11670,-58.10,20250108,4395,11.26,20250409,11670,-58.10,20250108,1510,223.84,20241115,0.00,Y,062970,500,98 억,,104161,N,N,5381,N,00,N
20250422,120554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4915,-25,5,-0.51,1702789333,348338,51.22,4850,4960,4820,6420,3460,4940,4888.32,0.53,0,22270,5146,5042,4986,4882,4826,5015,4855,99,1480,500,3060,5,1,19736818,970,-5.16,17.81,12,1.76,-952.00,276.00,11670,20250108,-57.88,1408,20240823,249.08,11670,-57.88,20250108,4395,11.83,20250409,11670,-57.88,20250108,1510,225.50,20241115,0.00,Y,062970,500,98 억,,104161,N,N,5381,N,00,N
20250422,110554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4945,5,2,0.10,1411248048,289074,42.50,4850,4960,4820,6420,3460,4940,4881.96,0.53,0,34385,5146,5042,4986,4882,4826,5015,4855,99,1480,500,3060,5,1,19736818,976,-5.19,17.92,12,1.46,-952.00,276.00,11670,20250108,-57.63,1408,20240823,251.21,11670,-57.63,20250108,4395,12.51,20250409,11670,-57.63,20250108,1510,227.48,20241115,0.00,Y,062970,500,98 억,,104161,N,N,5381,N,00,N
20250422,100554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4865,-75,5,-1.52,1091870833,224145,32.96,4850,4915,4820,6420,3460,4940,4871.27,0.53,0,44725,5146,5042,4986,4882,4826,5015,4855,99,1480,500,3060,5,1,19736818,960,-5.11,17.63,12,1.14,-952.00,276.00,11670,20250108,-58.31,1408,20240823,245.53,11670,-58.31,20250108,4395,10.69,20250409,11670,-58.31,20250108,1510,222.19,20241115,0.00,Y,062970,500,98 억,,104161,N,N,5381,N,00,N
20250422,090555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4875,-65,5,-1.32,211921694,43577,6.41,4850,4900,4820,6420,3460,4940,4863.15,0.53,0,16844,5146,5042,4986,4882,4826,5015,4855,99,1480,500,3060,5,1,19736818,962,-5.12,17.66,12,0.22,-952.00,276.00,11670,20250108,-58.23,1408,20240823,246.24,11670,-58.23,20250108,4395,10.92,20250409,11670,-58.23,20250108,1510,222.85,20241115,0.00,Y,062970,500,98 억,,104161,N,N,5381,N,00,N
20250421,160542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4940,-100,5,-1.98,3360971863,676648,25.30,5090,5090,4930,6550,3530,5040,4967.12,0.66,0,-25017,5846,5442,5196,4792,4546,5320,4670,99,1510,500,3120,5,1,19736818,975,-5.19,17.90,12,3.43,-952.00,276.00,11670,20250108,-57.67,1408,20240823,250.85,11670,-57.67,20250108,4395,12.40,20250409,11670,-57.67,20250108,1510,227.15,20241115,0.00,Y,062970,500,98 억,,129512,N,N,5381,N,00,N
20250421,150551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4945,-95,5,-1.88,3187912736,641614,23.99,5090,5090,4930,6550,3530,5040,4968.35,0.66,0,-21827,5846,5442,5196,4792,4546,5320,4670,99,1510,500,3120,5,1,19736818,976,-5.19,17.92,12,3.25,-952.00,276.00,11670,20250108,-57.63,1408,20240823,251.21,11670,-57.63,20250108,4395,12.51,20250409,11670,-57.63,20250108,1510,227.48,20241115,0.00,Y,062970,500,98 억,,129512,N,N,3197,N,00,N
20250421,140552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4940,-100,5,-1.98,2949797476,593417,22.19,5090,5090,4930,6550,3530,5040,4970.63,0.66,0,-18200,5846,5442,5196,4792,4546,5320,4670,99,1510,500,3120,5,1,19736818,975,-5.19,17.90,12,3.01,-952.00,276.00,11670,20250108,-57.67,1408,20240823,250.85,11670,-57.67,20250108,4395,12.40,20250409,11670,-57.67,20250108,1510,227.15,20241115,0.00,Y,062970,500,98 억,,129512,N,N,3197,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 20250422 160545 57 100.00 KOSDAQ 전기·전자 N N N N N 4885 -55 5 -1.11 2843816804 582994 85.72 4850 4960 4820 6420 3460 4940 4877.95 0.53 0 24790 5146 5042 4986 4882 4826 5015 4855 99 1480 500 3060 5 1 19736818 964 -5.13 17.70 12 2.95 -952.00 276.00 11670 20250108 -58.14 1408 20240823 246.95 11670 -58.14 20250108 4395 11.15 20250409 11670 -58.14 20250108 1510 223.51 20241115 0.00 Y 062970 500 98 억 104161 N N 5639 N 00 N
3 20250422 150555 57 100.00 KOSDAQ 전기·전자 N N N N N 4850 -90 5 -1.82 2706666859 554803 81.57 4850 4960 4820 6420 3460 4940 4878.61 0.53 0 26924 5146 5042 4986 4882 4826 5015 4855 99 1480 500 3060 5 1 19736818 957 -5.09 17.57 12 2.81 -952.00 276.00 11670 20250108 -58.44 1408 20240823 244.46 11670 -58.44 20250108 4395 10.35 20250409 11670 -58.44 20250108 1510 221.19 20241115 0.00 Y 062970 500 98 억 104161 N N 5381 N 00 N
4 20250422 140554 57 100.00 KOSDAQ 전기·전자 N N N N N 4870 -70 5 -1.42 2304669145 471805 69.37 4850 4960 4820 6420 3460 4940 4884.79 0.53 0 23807 5146 5042 4986 4882 4826 5015 4855 99 1480 500 3060 5 1 19736818 961 -5.12 17.64 12 2.39 -952.00 276.00 11670 20250108 -58.27 1408 20240823 245.88 11670 -58.27 20250108 4395 10.81 20250409 11670 -58.27 20250108 1510 222.52 20241115 0.00 Y 062970 500 98 억 104161 N N 5381 N 00 N
5 20250422 130553 57 100.00 KOSDAQ 전기·전자 N N N N N 4890 -50 5 -1.01 1937767588 396354 58.28 4850 4960 4820 6420 3460 4940 4888.98 0.53 0 24905 5146 5042 4986 4882 4826 5015 4855 99 1480 500 3060 5 1 19736818 965 -5.14 17.72 12 2.01 -952.00 276.00 11670 20250108 -58.10 1408 20240823 247.30 11670 -58.10 20250108 4395 11.26 20250409 11670 -58.10 20250108 1510 223.84 20241115 0.00 Y 062970 500 98 억 104161 N N 5381 N 00 N
6 20250422 120554 57 100.00 KOSDAQ 전기·전자 N N N N N 4915 -25 5 -0.51 1702789333 348338 51.22 4850 4960 4820 6420 3460 4940 4888.32 0.53 0 22270 5146 5042 4986 4882 4826 5015 4855 99 1480 500 3060 5 1 19736818 970 -5.16 17.81 12 1.76 -952.00 276.00 11670 20250108 -57.88 1408 20240823 249.08 11670 -57.88 20250108 4395 11.83 20250409 11670 -57.88 20250108 1510 225.50 20241115 0.00 Y 062970 500 98 억 104161 N N 5381 N 00 N
7 20250422 110554 57 100.00 KOSDAQ 전기·전자 N N N N N 4945 5 2 0.10 1411248048 289074 42.50 4850 4960 4820 6420 3460 4940 4881.96 0.53 0 34385 5146 5042 4986 4882 4826 5015 4855 99 1480 500 3060 5 1 19736818 976 -5.19 17.92 12 1.46 -952.00 276.00 11670 20250108 -57.63 1408 20240823 251.21 11670 -57.63 20250108 4395 12.51 20250409 11670 -57.63 20250108 1510 227.48 20241115 0.00 Y 062970 500 98 억 104161 N N 5381 N 00 N
8 20250422 100554 57 100.00 KOSDAQ 전기·전자 N N N N N 4865 -75 5 -1.52 1091870833 224145 32.96 4850 4915 4820 6420 3460 4940 4871.27 0.53 0 44725 5146 5042 4986 4882 4826 5015 4855 99 1480 500 3060 5 1 19736818 960 -5.11 17.63 12 1.14 -952.00 276.00 11670 20250108 -58.31 1408 20240823 245.53 11670 -58.31 20250108 4395 10.69 20250409 11670 -58.31 20250108 1510 222.19 20241115 0.00 Y 062970 500 98 억 104161 N N 5381 N 00 N
9 20250422 090555 57 100.00 KOSDAQ 전기·전자 N N N N N 4875 -65 5 -1.32 211921694 43577 6.41 4850 4900 4820 6420 3460 4940 4863.15 0.53 0 16844 5146 5042 4986 4882 4826 5015 4855 99 1480 500 3060 5 1 19736818 962 -5.12 17.66 12 0.22 -952.00 276.00 11670 20250108 -58.23 1408 20240823 246.24 11670 -58.23 20250108 4395 10.92 20250409 11670 -58.23 20250108 1510 222.85 20241115 0.00 Y 062970 500 98 억 104161 N N 5381 N 00 N
10 20250421 160542 57 100.00 KOSDAQ 전기·전자 N N N N N 4940 -100 5 -1.98 3360971863 676648 25.30 5090 5090 4930 6550 3530 5040 4967.12 0.66 0 -25017 5846 5442 5196 4792 4546 5320 4670 99 1510 500 3120 5 1 19736818 975 -5.19 17.90 12 3.43 -952.00 276.00 11670 20250108 -57.67 1408 20240823 250.85 11670 -57.67 20250108 4395 12.40 20250409 11670 -57.67 20250108 1510 227.15 20241115 0.00 Y 062970 500 98 억 129512 N N 5381 N 00 N
11 20250421 150551 57 100.00 KOSDAQ 전기·전자 N N N N N 4945 -95 5 -1.88 3187912736 641614 23.99 5090 5090 4930 6550 3530 5040 4968.35 0.66 0 -21827 5846 5442 5196 4792 4546 5320 4670 99 1510 500 3120 5 1 19736818 976 -5.19 17.92 12 3.25 -952.00 276.00 11670 20250108 -57.63 1408 20240823 251.21 11670 -57.63 20250108 4395 12.51 20250409 11670 -57.63 20250108 1510 227.48 20241115 0.00 Y 062970 500 98 억 129512 N N 3197 N 00 N
12 20250421 140552 57 100.00 KOSDAQ 전기·전자 N N N N N 4940 -100 5 -1.98 2949797476 593417 22.19 5090 5090 4930 6550 3530 5040 4970.63 0.66 0 -18200 5846 5442 5196 4792 4546 5320 4670 99 1510 500 3120 5 1 19736818 975 -5.19 17.90 12 3.01 -952.00 276.00 11670 20250108 -57.67 1408 20240823 250.85 11670 -57.67 20250108 4395 12.40 20250409 11670 -57.67 20250108 1510 227.15 20241115 0.00 Y 062970 500 98 억 129512 N N 3197 N 00 N