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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160541,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3250,195,2,6.38,416893901,130531,133.15,3085,3265,3065,3970,2140,3055,3193.83,28.71,0,19831,3125,3090,3035,3000,2945,3107,3017,290,915,500,2130,5,1,58083006,1888,-6.41,0.62,12,0.22,-507.00,5253.00,8380,20240508,-61.22,2835,20250409,14.64,4770,-31.87,20250221,2835,14.64,20250409,8380,-61.22,20240508,2835,14.64,20250409,2.10,Y,061970,500,290 억,,16676816,N,N,2500,N,00,N
20250414,150545,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3250,195,2,6.38,389175744,122024,124.47,3085,3265,3065,3970,2140,3055,3189.34,28.71,0,16999,3125,3090,3035,3000,2945,3107,3017,290,915,500,2130,5,1,58083006,1888,-6.41,0.62,12,0.21,-507.00,5253.00,8380,20240508,-61.22,2835,20250409,14.64,4770,-31.87,20250221,2835,14.64,20250409,8380,-61.22,20240508,2835,14.64,20250409,2.10,Y,061970,500,290 억,,16676816,N,N,6452,N,00,N
20250414,140544,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3255,200,2,6.55,345367972,108565,110.74,3085,3265,3065,3970,2140,3055,3181.21,28.71,0,15500,3125,3090,3035,3000,2945,3107,3017,290,915,500,2130,5,1,58083006,1891,-6.42,0.62,12,0.19,-507.00,5253.00,8380,20240508,-61.16,2835,20250409,14.81,4770,-31.76,20250221,2835,14.81,20250409,8380,-61.16,20240508,2835,14.81,20250409,2.10,Y,061970,500,290 억,,16676816,N,N,6452,N,00,N
20250414,130544,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3205,150,2,4.91,276837842,87367,89.12,3085,3220,3065,3970,2140,3055,3168.68,28.71,0,12840,3125,3090,3035,3000,2945,3107,3017,290,915,500,2130,5,1,58083006,1862,-6.32,0.61,12,0.15,-507.00,5253.00,8380,20240508,-61.75,2835,20250409,13.05,4770,-32.81,20250221,2835,13.05,20250409,8380,-61.75,20240508,2835,13.05,20250409,2.10,Y,061970,500,290 억,,16676816,N,N,6452,N,00,N
20250414,120546,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3210,155,2,5.07,250401413,79132,80.72,3085,3215,3065,3970,2140,3055,3164.35,28.71,0,13263,3125,3090,3035,3000,2945,3107,3017,290,915,500,2130,5,1,58083006,1864,-6.33,0.61,12,0.14,-507.00,5253.00,8380,20240508,-61.69,2835,20250409,13.23,4770,-32.70,20250221,2835,13.23,20250409,8380,-61.69,20240508,2835,13.23,20250409,2.10,Y,061970,500,290 억,,16676816,N,N,6452,N,00,N
20250414,110542,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3175,120,2,3.93,201736816,63883,65.17,3085,3195,3065,3970,2140,3055,3157.91,28.71,0,11192,3125,3090,3035,3000,2945,3107,3017,290,915,500,2130,5,1,58083006,1844,-6.26,0.60,12,0.11,-507.00,5253.00,8380,20240508,-62.11,2835,20250409,11.99,4770,-33.44,20250221,2835,11.99,20250409,8380,-62.11,20240508,2835,11.99,20250409,2.10,Y,061970,500,290 억,,16676816,N,N,6452,N,00,N
20250414,100544,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3160,105,2,3.44,163482016,51757,52.80,3085,3195,3065,3970,2140,3055,3158.65,28.71,0,7934,3125,3090,3035,3000,2945,3107,3017,290,915,500,2130,5,1,58083006,1835,-6.23,0.60,12,0.09,-507.00,5253.00,8380,20240508,-62.29,2835,20250409,11.46,4770,-33.75,20250221,2835,11.46,20250409,8380,-62.29,20240508,2835,11.46,20250409,2.10,Y,061970,500,290 억,,16676816,N,N,6452,N,00,N
20250414,090545,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3105,50,2,1.64,11515785,3728,3.80,3085,3110,3065,3970,2140,3055,3089.00,28.71,0,-1056,3125,3090,3035,3000,2945,3107,3017,290,915,500,2130,5,1,58083006,1803,-6.12,0.59,12,0.01,-507.00,5253.00,8380,20240508,-62.95,2835,20250409,9.52,4770,-34.91,20250221,2835,9.52,20250409,8380,-62.95,20240508,2835,9.52,20250409,2.10,Y,061970,500,290 억,,16676816,N,N,6452,N,00,N
20250411,160538,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3055,5,2,0.16,294952941,97594,61.50,3035,3070,2980,3965,2135,3050,3022.23,28.54,0,12385,3123,3086,3043,3006,2963,3105,3025,290,915,500,2130,5,1,58083006,1774,-6.03,0.58,12,0.17,-507.00,5253.00,8410,20240401,-63.67,2835,20250409,7.76,4770,-35.95,20250221,2835,7.76,20250409,8380,-63.54,20240508,2835,7.76,20250409,2.11,Y,061970,500,290 억,,16577334,N,N,6452,N,00,N
20250411,150543,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3055,5,2,0.16,287332366,95095,59.92,3035,3070,2980,3965,2135,3050,3021.53,28.54,0,12411,3123,3086,3043,3006,2963,3105,3025,290,915,500,2130,5,1,58083006,1774,-6.03,0.58,12,0.16,-507.00,5253.00,8410,20240401,-63.67,2835,20250409,7.76,4770,-35.95,20250221,2835,7.76,20250409,8380,-63.54,20240508,2835,7.76,20250409,2.11,Y,061970,500,290 억,,16577334,N,N,6437,N,00,N
20250411,140542,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3040,-10,5,-0.33,260490411,86280,54.37,3035,3070,2980,3965,2135,3050,3019.13,28.54,0,15224,3123,3086,3043,3006,2963,3105,3025,290,915,500,2130,5,1,58083006,1766,-6.00,0.58,12,0.15,-507.00,5253.00,8410,20240401,-63.85,2835,20250409,7.23,4770,-36.27,20250221,2835,7.23,20250409,8380,-63.72,20240508,2835,7.23,20250409,2.11,Y,061970,500,290 억,,16577334,N,N,6437,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 20250414 160541 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3250 195 2 6.38 416893901 130531 133.15 3085 3265 3065 3970 2140 3055 3193.83 28.71 0 19831 3125 3090 3035 3000 2945 3107 3017 290 915 500 2130 5 1 58083006 1888 -6.41 0.62 12 0.22 -507.00 5253.00 8380 20240508 -61.22 2835 20250409 14.64 4770 -31.87 20250221 2835 14.64 20250409 8380 -61.22 20240508 2835 14.64 20250409 2.10 Y 061970 500 290 억 16676816 N N 2500 N 00 N
3 20250414 150545 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3250 195 2 6.38 389175744 122024 124.47 3085 3265 3065 3970 2140 3055 3189.34 28.71 0 16999 3125 3090 3035 3000 2945 3107 3017 290 915 500 2130 5 1 58083006 1888 -6.41 0.62 12 0.21 -507.00 5253.00 8380 20240508 -61.22 2835 20250409 14.64 4770 -31.87 20250221 2835 14.64 20250409 8380 -61.22 20240508 2835 14.64 20250409 2.10 Y 061970 500 290 억 16676816 N N 6452 N 00 N
4 20250414 140544 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3255 200 2 6.55 345367972 108565 110.74 3085 3265 3065 3970 2140 3055 3181.21 28.71 0 15500 3125 3090 3035 3000 2945 3107 3017 290 915 500 2130 5 1 58083006 1891 -6.42 0.62 12 0.19 -507.00 5253.00 8380 20240508 -61.16 2835 20250409 14.81 4770 -31.76 20250221 2835 14.81 20250409 8380 -61.16 20240508 2835 14.81 20250409 2.10 Y 061970 500 290 억 16676816 N N 6452 N 00 N
5 20250414 130544 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3205 150 2 4.91 276837842 87367 89.12 3085 3220 3065 3970 2140 3055 3168.68 28.71 0 12840 3125 3090 3035 3000 2945 3107 3017 290 915 500 2130 5 1 58083006 1862 -6.32 0.61 12 0.15 -507.00 5253.00 8380 20240508 -61.75 2835 20250409 13.05 4770 -32.81 20250221 2835 13.05 20250409 8380 -61.75 20240508 2835 13.05 20250409 2.10 Y 061970 500 290 억 16676816 N N 6452 N 00 N
6 20250414 120546 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3210 155 2 5.07 250401413 79132 80.72 3085 3215 3065 3970 2140 3055 3164.35 28.71 0 13263 3125 3090 3035 3000 2945 3107 3017 290 915 500 2130 5 1 58083006 1864 -6.33 0.61 12 0.14 -507.00 5253.00 8380 20240508 -61.69 2835 20250409 13.23 4770 -32.70 20250221 2835 13.23 20250409 8380 -61.69 20240508 2835 13.23 20250409 2.10 Y 061970 500 290 억 16676816 N N 6452 N 00 N
7 20250414 110542 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3175 120 2 3.93 201736816 63883 65.17 3085 3195 3065 3970 2140 3055 3157.91 28.71 0 11192 3125 3090 3035 3000 2945 3107 3017 290 915 500 2130 5 1 58083006 1844 -6.26 0.60 12 0.11 -507.00 5253.00 8380 20240508 -62.11 2835 20250409 11.99 4770 -33.44 20250221 2835 11.99 20250409 8380 -62.11 20240508 2835 11.99 20250409 2.10 Y 061970 500 290 억 16676816 N N 6452 N 00 N
8 20250414 100544 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3160 105 2 3.44 163482016 51757 52.80 3085 3195 3065 3970 2140 3055 3158.65 28.71 0 7934 3125 3090 3035 3000 2945 3107 3017 290 915 500 2130 5 1 58083006 1835 -6.23 0.60 12 0.09 -507.00 5253.00 8380 20240508 -62.29 2835 20250409 11.46 4770 -33.75 20250221 2835 11.46 20250409 8380 -62.29 20240508 2835 11.46 20250409 2.10 Y 061970 500 290 억 16676816 N N 6452 N 00 N
9 20250414 090545 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3105 50 2 1.64 11515785 3728 3.80 3085 3110 3065 3970 2140 3055 3089.00 28.71 0 -1056 3125 3090 3035 3000 2945 3107 3017 290 915 500 2130 5 1 58083006 1803 -6.12 0.59 12 0.01 -507.00 5253.00 8380 20240508 -62.95 2835 20250409 9.52 4770 -34.91 20250221 2835 9.52 20250409 8380 -62.95 20240508 2835 9.52 20250409 2.10 Y 061970 500 290 억 16676816 N N 6452 N 00 N
10 20250411 160538 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3055 5 2 0.16 294952941 97594 61.50 3035 3070 2980 3965 2135 3050 3022.23 28.54 0 12385 3123 3086 3043 3006 2963 3105 3025 290 915 500 2130 5 1 58083006 1774 -6.03 0.58 12 0.17 -507.00 5253.00 8410 20240401 -63.67 2835 20250409 7.76 4770 -35.95 20250221 2835 7.76 20250409 8380 -63.54 20240508 2835 7.76 20250409 2.11 Y 061970 500 290 억 16577334 N N 6452 N 00 N
11 20250411 150543 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3055 5 2 0.16 287332366 95095 59.92 3035 3070 2980 3965 2135 3050 3021.53 28.54 0 12411 3123 3086 3043 3006 2963 3105 3025 290 915 500 2130 5 1 58083006 1774 -6.03 0.58 12 0.16 -507.00 5253.00 8410 20240401 -63.67 2835 20250409 7.76 4770 -35.95 20250221 2835 7.76 20250409 8380 -63.54 20240508 2835 7.76 20250409 2.11 Y 061970 500 290 억 16577334 N N 6437 N 00 N
12 20250411 140542 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3040 -10 5 -0.33 260490411 86280 54.37 3035 3070 2980 3965 2135 3050 3019.13 28.54 0 15224 3123 3086 3043 3006 2963 3105 3025 290 915 500 2130 5 1 58083006 1766 -6.00 0.58 12 0.15 -507.00 5253.00 8410 20240401 -63.85 2835 20250409 7.23 4770 -36.27 20250221 2835 7.23 20250409 8380 -63.72 20240508 2835 7.23 20250409 2.11 Y 061970 500 290 억 16577334 N N 6437 N 00 N