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
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
20250422,160556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1711,-99,5,-5.47,805469613,464878,112.22,1760,1810,1685,2350,1267,1810,1732.65,2.85,0,-14838,2016,1912,1846,1742,1676,1880,1710,97,540,500,1080,1,1,19411130,332,30.55,1.79,12,2.39,56.00,957.00,3190,20241211,-46.36,899,20241121,90.32,2650,-35.43,20250409,1448,18.16,20250326,3190,-46.36,20241211,899,90.32,20241121,0.10,Y,065770,500,97 억,,553266,N,N,4699,N,00,N
20250422,150606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1716,-94,5,-5.19,772642726,445644,107.58,1760,1810,1685,2350,1267,1810,1733.77,2.85,0,-10920,2016,1912,1846,1742,1676,1880,1710,97,540,500,1080,1,1,19411130,333,30.64,1.79,12,2.30,56.00,957.00,3190,20241211,-46.21,899,20241121,90.88,2650,-35.25,20250409,1448,18.51,20250326,3190,-46.21,20241211,899,90.88,20241121,0.10,Y,065770,500,97 억,,553266,N,N,1980,N,00,N
20250422,140605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1702,-108,5,-5.97,692071630,398239,96.13,1760,1810,1689,2350,1267,1810,1737.83,2.85,0,-16833,2016,1912,1846,1742,1676,1880,1710,97,540,500,1080,1,1,19411130,330,30.39,1.78,12,2.05,56.00,957.00,3190,20241211,-46.65,899,20241121,89.32,2650,-35.77,20250409,1448,17.54,20250326,3190,-46.65,20241211,899,89.32,20241121,0.10,Y,065770,500,97 억,,553266,N,N,1980,N,00,N
20250422,130603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1717,-93,5,-5.14,580984640,332847,80.35,1760,1810,1707,2350,1267,1810,1745.50,2.85,0,-10939,2016,1912,1846,1742,1676,1880,1710,97,540,500,1080,1,1,19411130,333,30.66,1.79,12,1.71,56.00,957.00,3190,20241211,-46.18,899,20241121,90.99,2650,-35.21,20250409,1448,18.58,20250326,3190,-46.18,20241211,899,90.99,20241121,0.10,Y,065770,500,97 억,,553266,N,N,1980,N,00,N
20250422,120605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1722,-88,5,-4.86,405846948,230739,55.70,1760,1810,1722,2350,1267,1810,1758.90,2.85,0,-2005,2016,1912,1846,1742,1676,1880,1710,97,540,500,1080,1,1,19411130,334,30.75,1.80,12,1.19,56.00,957.00,3190,20241211,-46.02,899,20241121,91.55,2650,-35.02,20250409,1448,18.92,20250326,3190,-46.02,20241211,899,91.55,20241121,0.10,Y,065770,500,97 억,,553266,N,N,1980,N,00,N
20250422,110605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1769,-41,5,-2.27,293094107,166053,40.08,1760,1810,1730,2350,1267,1810,1765.06,2.85,0,1140,2016,1912,1846,1742,1676,1880,1710,97,540,500,1080,1,1,19411130,343,31.59,1.85,12,0.86,56.00,957.00,3190,20241211,-44.55,899,20241121,96.77,2650,-33.25,20250409,1448,22.17,20250326,3190,-44.55,20241211,899,96.77,20241121,0.10,Y,065770,500,97 억,,553266,N,N,1980,N,00,N
20250422,100604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1764,-46,5,-2.54,196977742,111892,27.01,1760,1810,1730,2350,1267,1810,1760.43,2.85,0,-14762,2016,1912,1846,1742,1676,1880,1710,97,540,500,1080,1,1,19411130,342,31.50,1.84,12,0.58,56.00,957.00,3190,20241211,-44.70,899,20241121,96.22,2650,-33.43,20250409,1448,21.82,20250326,3190,-44.70,20241211,899,96.22,20241121,0.10,Y,065770,500,97 억,,553266,N,N,1980,N,00,N
20250422,090606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1761,-49,5,-2.71,39462089,22431,5.41,1760,1771,1752,2350,1267,1810,1759.27,2.85,0,3871,2016,1912,1846,1742,1676,1880,1710,97,540,500,1080,1,1,19411130,342,31.45,1.84,12,0.12,56.00,957.00,3190,20241211,-44.80,899,20241121,95.88,2650,-33.55,20250409,1448,21.62,20250326,3190,-44.80,20241211,899,95.88,20241121,0.10,Y,065770,500,97 억,,553266,N,N,1980,N,00,N
20250421,160552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1810,-70,5,-3.72,762160460,413946,101.55,1930,1950,1780,2440,1316,1880,1841.20,3.22,0,-63166,2042,1960,1855,1773,1668,2002,1815,97,560,500,1120,1,1,19411130,351,32.32,1.89,12,2.13,56.00,957.00,3190,20241211,-43.26,899,20241121,101.33,2650,-31.70,20250409,1448,25.00,20250326,3190,-43.26,20241211,899,101.33,20241121,0.11,Y,065770,500,97 억,,625841,N,N,1980,N,00,N
20250421,150602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1794,-86,5,-4.57,746276868,405148,99.40,1930,1950,1780,2440,1316,1880,1841.96,3.22,0,-62349,2042,1960,1855,1773,1668,2002,1815,97,560,500,1120,1,1,19411130,348,32.04,1.87,12,2.09,56.00,957.00,3190,20241211,-43.76,899,20241121,99.56,2650,-32.30,20250409,1448,23.90,20250326,3190,-43.76,20241211,899,99.56,20241121,0.11,Y,065770,500,97 억,,625841,N,N,1999,N,00,N
20250421,140603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1799,-81,5,-4.31,689298731,373474,91.63,1930,1950,1780,2440,1316,1880,1845.62,3.22,0,-52828,2042,1960,1855,1773,1668,2002,1815,97,560,500,1120,1,1,19411130,349,32.12,1.88,12,1.92,56.00,957.00,3190,20241211,-43.61,899,20241121,100.11,2650,-32.11,20250409,1448,24.24,20250326,3190,-43.61,20241211,899,100.11,20241121,0.11,Y,065770,500,97 억,,625841,N,N,1999,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 160556 57 100.00 KOSDAQ 전기·전자 N N N N N 1711 -99 5 -5.47 805469613 464878 112.22 1760 1810 1685 2350 1267 1810 1732.65 2.85 0 -14838 2016 1912 1846 1742 1676 1880 1710 97 540 500 1080 1 1 19411130 332 30.55 1.79 12 2.39 56.00 957.00 3190 20241211 -46.36 899 20241121 90.32 2650 -35.43 20250409 1448 18.16 20250326 3190 -46.36 20241211 899 90.32 20241121 0.10 Y 065770 500 97 억 553266 N N 4699 N 00 N
3 20250422 150606 57 100.00 KOSDAQ 전기·전자 N N N N N 1716 -94 5 -5.19 772642726 445644 107.58 1760 1810 1685 2350 1267 1810 1733.77 2.85 0 -10920 2016 1912 1846 1742 1676 1880 1710 97 540 500 1080 1 1 19411130 333 30.64 1.79 12 2.30 56.00 957.00 3190 20241211 -46.21 899 20241121 90.88 2650 -35.25 20250409 1448 18.51 20250326 3190 -46.21 20241211 899 90.88 20241121 0.10 Y 065770 500 97 억 553266 N N 1980 N 00 N
4 20250422 140605 57 100.00 KOSDAQ 전기·전자 N N N N N 1702 -108 5 -5.97 692071630 398239 96.13 1760 1810 1689 2350 1267 1810 1737.83 2.85 0 -16833 2016 1912 1846 1742 1676 1880 1710 97 540 500 1080 1 1 19411130 330 30.39 1.78 12 2.05 56.00 957.00 3190 20241211 -46.65 899 20241121 89.32 2650 -35.77 20250409 1448 17.54 20250326 3190 -46.65 20241211 899 89.32 20241121 0.10 Y 065770 500 97 억 553266 N N 1980 N 00 N
5 20250422 130603 57 100.00 KOSDAQ 전기·전자 N N N N N 1717 -93 5 -5.14 580984640 332847 80.35 1760 1810 1707 2350 1267 1810 1745.50 2.85 0 -10939 2016 1912 1846 1742 1676 1880 1710 97 540 500 1080 1 1 19411130 333 30.66 1.79 12 1.71 56.00 957.00 3190 20241211 -46.18 899 20241121 90.99 2650 -35.21 20250409 1448 18.58 20250326 3190 -46.18 20241211 899 90.99 20241121 0.10 Y 065770 500 97 억 553266 N N 1980 N 00 N
6 20250422 120605 57 100.00 KOSDAQ 전기·전자 N N N N N 1722 -88 5 -4.86 405846948 230739 55.70 1760 1810 1722 2350 1267 1810 1758.90 2.85 0 -2005 2016 1912 1846 1742 1676 1880 1710 97 540 500 1080 1 1 19411130 334 30.75 1.80 12 1.19 56.00 957.00 3190 20241211 -46.02 899 20241121 91.55 2650 -35.02 20250409 1448 18.92 20250326 3190 -46.02 20241211 899 91.55 20241121 0.10 Y 065770 500 97 억 553266 N N 1980 N 00 N
7 20250422 110605 57 100.00 KOSDAQ 전기·전자 N N N N N 1769 -41 5 -2.27 293094107 166053 40.08 1760 1810 1730 2350 1267 1810 1765.06 2.85 0 1140 2016 1912 1846 1742 1676 1880 1710 97 540 500 1080 1 1 19411130 343 31.59 1.85 12 0.86 56.00 957.00 3190 20241211 -44.55 899 20241121 96.77 2650 -33.25 20250409 1448 22.17 20250326 3190 -44.55 20241211 899 96.77 20241121 0.10 Y 065770 500 97 억 553266 N N 1980 N 00 N
8 20250422 100604 57 100.00 KOSDAQ 전기·전자 N N N N N 1764 -46 5 -2.54 196977742 111892 27.01 1760 1810 1730 2350 1267 1810 1760.43 2.85 0 -14762 2016 1912 1846 1742 1676 1880 1710 97 540 500 1080 1 1 19411130 342 31.50 1.84 12 0.58 56.00 957.00 3190 20241211 -44.70 899 20241121 96.22 2650 -33.43 20250409 1448 21.82 20250326 3190 -44.70 20241211 899 96.22 20241121 0.10 Y 065770 500 97 억 553266 N N 1980 N 00 N
9 20250422 090606 57 100.00 KOSDAQ 전기·전자 N N N N N 1761 -49 5 -2.71 39462089 22431 5.41 1760 1771 1752 2350 1267 1810 1759.27 2.85 0 3871 2016 1912 1846 1742 1676 1880 1710 97 540 500 1080 1 1 19411130 342 31.45 1.84 12 0.12 56.00 957.00 3190 20241211 -44.80 899 20241121 95.88 2650 -33.55 20250409 1448 21.62 20250326 3190 -44.80 20241211 899 95.88 20241121 0.10 Y 065770 500 97 억 553266 N N 1980 N 00 N
10 20250421 160552 57 100.00 KOSDAQ 전기·전자 N N N N N 1810 -70 5 -3.72 762160460 413946 101.55 1930 1950 1780 2440 1316 1880 1841.20 3.22 0 -63166 2042 1960 1855 1773 1668 2002 1815 97 560 500 1120 1 1 19411130 351 32.32 1.89 12 2.13 56.00 957.00 3190 20241211 -43.26 899 20241121 101.33 2650 -31.70 20250409 1448 25.00 20250326 3190 -43.26 20241211 899 101.33 20241121 0.11 Y 065770 500 97 억 625841 N N 1980 N 00 N
11 20250421 150602 57 100.00 KOSDAQ 전기·전자 N N N N N 1794 -86 5 -4.57 746276868 405148 99.40 1930 1950 1780 2440 1316 1880 1841.96 3.22 0 -62349 2042 1960 1855 1773 1668 2002 1815 97 560 500 1120 1 1 19411130 348 32.04 1.87 12 2.09 56.00 957.00 3190 20241211 -43.76 899 20241121 99.56 2650 -32.30 20250409 1448 23.90 20250326 3190 -43.76 20241211 899 99.56 20241121 0.11 Y 065770 500 97 억 625841 N N 1999 N 00 N
12 20250421 140603 57 100.00 KOSDAQ 전기·전자 N N N N N 1799 -81 5 -4.31 689298731 373474 91.63 1930 1950 1780 2440 1316 1880 1845.62 3.22 0 -52828 2042 1960 1855 1773 1668 2002 1815 97 560 500 1120 1 1 19411130 349 32.12 1.88 12 1.92 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 0.11 Y 065770 500 97 억 625841 N N 1999 N 00 N