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
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
20250414,160541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5040,110,2,2.23,5885649633,1179462,99.72,4940,5080,4835,6400,3455,4930,4990.15,3.53,0,-3560,5156,5042,4816,4702,4476,5100,4760,99,1470,500,3050,10,1,19736818,995,-5.29,18.26,12,5.98,-952.00,276.00,11670,20250108,-56.81,1368,20240408,268.42,11670,-56.81,20250108,4395,14.68,20250409,11670,-56.81,20250108,1510,233.77,20241115,0.00,Y,062970,500,98 억,,697082,N,N,23443,N,00,N
20250414,150546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5030,100,2,2.03,5629368988,1128517,95.41,4940,5080,4835,6400,3455,4930,4988.37,3.53,0,5359,5156,5042,4816,4702,4476,5100,4760,99,1470,500,3050,10,1,19736818,993,-5.28,18.22,12,5.72,-952.00,276.00,11670,20250108,-56.90,1368,20240408,267.69,11670,-56.90,20250108,4395,14.45,20250409,11670,-56.90,20250108,1510,233.11,20241115,0.00,Y,062970,500,98 억,,697082,N,N,20995,N,00,N
20250414,140545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5010,80,2,1.62,4755688708,955151,80.76,4940,5060,4835,6400,3455,4930,4979.07,3.53,0,2378,5156,5042,4816,4702,4476,5100,4760,99,1470,500,3050,10,1,19736818,989,-5.26,18.15,12,4.84,-952.00,276.00,11670,20250108,-57.07,1368,20240408,266.23,11670,-57.07,20250108,4395,13.99,20250409,11670,-57.07,20250108,1510,231.79,20241115,0.00,Y,062970,500,98 억,,697082,N,N,20995,N,00,N
20250414,130545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4985,55,2,1.12,4280347881,859855,72.70,4940,5060,4835,6400,3455,4930,4978.07,3.53,0,15022,5156,5042,4816,4702,4476,5100,4760,99,1470,500,3050,5,1,19736818,984,-5.24,18.06,12,4.36,-952.00,276.00,11670,20250108,-57.28,1368,20240408,264.40,11670,-57.28,20250108,4395,13.42,20250409,11670,-57.28,20250108,1510,230.13,20241115,0.00,Y,062970,500,98 억,,697082,N,N,20995,N,00,N
20250414,120546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5025,95,2,1.93,3778643068,759833,64.24,4940,5060,4835,6400,3455,4930,4973.08,3.53,0,-1114,5156,5042,4816,4702,4476,5100,4760,99,1470,500,3050,10,1,19736818,992,-5.28,18.21,12,3.85,-952.00,276.00,11670,20250108,-56.94,1368,20240408,267.32,11670,-56.94,20250108,4395,14.33,20250409,11670,-56.94,20250108,1510,232.78,20241115,0.00,Y,062970,500,98 억,,697082,N,N,20995,N,00,N
20250414,110543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4980,50,2,1.01,3214285397,647291,54.73,4940,5060,4835,6400,3455,4930,4965.83,3.53,0,-25060,5156,5042,4816,4702,4476,5100,4760,99,1470,500,3050,5,1,19736818,983,-5.23,18.04,12,3.28,-952.00,276.00,11670,20250108,-57.33,1368,20240408,264.04,11670,-57.33,20250108,4395,13.31,20250409,11670,-57.33,20250108,1510,229.80,20241115,0.00,Y,062970,500,98 억,,697082,N,N,20995,N,00,N
20250414,100545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4955,25,2,0.51,2667842277,537493,45.44,4940,5060,4835,6400,3455,4930,4963.59,3.53,0,-37738,5156,5042,4816,4702,4476,5100,4760,99,1470,500,3050,5,1,19736818,978,-5.20,17.95,12,2.72,-952.00,276.00,11670,20250108,-57.54,1368,20240408,262.21,11670,-57.54,20250108,4395,12.74,20250409,11670,-57.54,20250108,1510,228.15,20241115,0.00,Y,062970,500,98 억,,697082,N,N,20995,N,00,N
20250414,090546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4855,-75,5,-1.52,481669120,98561,8.33,4940,4945,4835,6400,3455,4930,4886.35,3.53,0,-1911,5156,5042,4816,4702,4476,5100,4760,99,1470,500,3050,5,1,19736818,958,-5.10,17.59,12,0.50,-952.00,276.00,11670,20250108,-58.40,1368,20240408,254.90,11670,-58.40,20250108,4395,10.47,20250409,11670,-58.40,20250108,1510,221.52,20241115,0.00,Y,062970,500,98 억,,697082,N,N,20995,N,00,N
20250411,160539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4930,250,2,5.34,5495746881,1154765,74.57,4680,4930,4590,6080,3280,4680,4758.74,2.88,0,130266,5166,4922,4786,4542,4406,4855,4475,99,1400,500,2900,5,1,19736818,973,-5.18,17.86,12,5.85,-952.00,276.00,11670,20250108,-57.75,1368,20240408,260.38,11670,-57.75,20250108,4395,12.17,20250409,11670,-57.75,20250108,1510,226.49,20241115,0.01,Y,062970,500,98 억,,567760,N,N,20995,N,00,N
20250411,150543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4880,200,2,4.27,4962182970,1046028,67.55,4680,4900,4590,6080,3280,4680,4743.88,2.88,0,130784,5166,4922,4786,4542,4406,4855,4475,99,1400,500,2900,5,1,19736818,963,-5.13,17.68,12,5.30,-952.00,276.00,11670,20250108,-58.18,1368,20240408,256.73,11670,-58.18,20250108,4395,11.04,20250409,11670,-58.18,20250108,1510,223.18,20241115,0.01,Y,062970,500,98 억,,567760,N,N,17262,N,00,N
20250411,140543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4825,145,2,3.10,4101665843,868888,56.11,4680,4850,4590,6080,3280,4680,4720.63,2.88,0,124861,5166,4922,4786,4542,4406,4855,4475,99,1400,500,2900,5,1,19736818,952,-5.07,17.48,12,4.40,-952.00,276.00,11670,20250108,-58.65,1368,20240408,252.70,11670,-58.65,20250108,4395,9.78,20250409,11670,-58.65,20250108,1510,219.54,20241115,0.01,Y,062970,500,98 억,,567760,N,N,17262,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 57 100.00 KOSDAQ 전기·전자 N N N N N 5040 110 2 2.23 5885649633 1179462 99.72 4940 5080 4835 6400 3455 4930 4990.15 3.53 0 -3560 5156 5042 4816 4702 4476 5100 4760 99 1470 500 3050 10 1 19736818 995 -5.29 18.26 12 5.98 -952.00 276.00 11670 20250108 -56.81 1368 20240408 268.42 11670 -56.81 20250108 4395 14.68 20250409 11670 -56.81 20250108 1510 233.77 20241115 0.00 Y 062970 500 98 억 697082 N N 23443 N 00 N
3 20250414 150546 57 100.00 KOSDAQ 전기·전자 N N N N N 5030 100 2 2.03 5629368988 1128517 95.41 4940 5080 4835 6400 3455 4930 4988.37 3.53 0 5359 5156 5042 4816 4702 4476 5100 4760 99 1470 500 3050 10 1 19736818 993 -5.28 18.22 12 5.72 -952.00 276.00 11670 20250108 -56.90 1368 20240408 267.69 11670 -56.90 20250108 4395 14.45 20250409 11670 -56.90 20250108 1510 233.11 20241115 0.00 Y 062970 500 98 억 697082 N N 20995 N 00 N
4 20250414 140545 57 100.00 KOSDAQ 전기·전자 N N N N N 5010 80 2 1.62 4755688708 955151 80.76 4940 5060 4835 6400 3455 4930 4979.07 3.53 0 2378 5156 5042 4816 4702 4476 5100 4760 99 1470 500 3050 10 1 19736818 989 -5.26 18.15 12 4.84 -952.00 276.00 11670 20250108 -57.07 1368 20240408 266.23 11670 -57.07 20250108 4395 13.99 20250409 11670 -57.07 20250108 1510 231.79 20241115 0.00 Y 062970 500 98 억 697082 N N 20995 N 00 N
5 20250414 130545 57 100.00 KOSDAQ 전기·전자 N N N N N 4985 55 2 1.12 4280347881 859855 72.70 4940 5060 4835 6400 3455 4930 4978.07 3.53 0 15022 5156 5042 4816 4702 4476 5100 4760 99 1470 500 3050 5 1 19736818 984 -5.24 18.06 12 4.36 -952.00 276.00 11670 20250108 -57.28 1368 20240408 264.40 11670 -57.28 20250108 4395 13.42 20250409 11670 -57.28 20250108 1510 230.13 20241115 0.00 Y 062970 500 98 억 697082 N N 20995 N 00 N
6 20250414 120546 57 100.00 KOSDAQ 전기·전자 N N N N N 5025 95 2 1.93 3778643068 759833 64.24 4940 5060 4835 6400 3455 4930 4973.08 3.53 0 -1114 5156 5042 4816 4702 4476 5100 4760 99 1470 500 3050 10 1 19736818 992 -5.28 18.21 12 3.85 -952.00 276.00 11670 20250108 -56.94 1368 20240408 267.32 11670 -56.94 20250108 4395 14.33 20250409 11670 -56.94 20250108 1510 232.78 20241115 0.00 Y 062970 500 98 억 697082 N N 20995 N 00 N
7 20250414 110543 57 100.00 KOSDAQ 전기·전자 N N N N N 4980 50 2 1.01 3214285397 647291 54.73 4940 5060 4835 6400 3455 4930 4965.83 3.53 0 -25060 5156 5042 4816 4702 4476 5100 4760 99 1470 500 3050 5 1 19736818 983 -5.23 18.04 12 3.28 -952.00 276.00 11670 20250108 -57.33 1368 20240408 264.04 11670 -57.33 20250108 4395 13.31 20250409 11670 -57.33 20250108 1510 229.80 20241115 0.00 Y 062970 500 98 억 697082 N N 20995 N 00 N
8 20250414 100545 57 100.00 KOSDAQ 전기·전자 N N N N N 4955 25 2 0.51 2667842277 537493 45.44 4940 5060 4835 6400 3455 4930 4963.59 3.53 0 -37738 5156 5042 4816 4702 4476 5100 4760 99 1470 500 3050 5 1 19736818 978 -5.20 17.95 12 2.72 -952.00 276.00 11670 20250108 -57.54 1368 20240408 262.21 11670 -57.54 20250108 4395 12.74 20250409 11670 -57.54 20250108 1510 228.15 20241115 0.00 Y 062970 500 98 억 697082 N N 20995 N 00 N
9 20250414 090546 57 100.00 KOSDAQ 전기·전자 N N N N N 4855 -75 5 -1.52 481669120 98561 8.33 4940 4945 4835 6400 3455 4930 4886.35 3.53 0 -1911 5156 5042 4816 4702 4476 5100 4760 99 1470 500 3050 5 1 19736818 958 -5.10 17.59 12 0.50 -952.00 276.00 11670 20250108 -58.40 1368 20240408 254.90 11670 -58.40 20250108 4395 10.47 20250409 11670 -58.40 20250108 1510 221.52 20241115 0.00 Y 062970 500 98 억 697082 N N 20995 N 00 N
10 20250411 160539 57 100.00 KOSDAQ 전기·전자 N N N N N 4930 250 2 5.34 5495746881 1154765 74.57 4680 4930 4590 6080 3280 4680 4758.74 2.88 0 130266 5166 4922 4786 4542 4406 4855 4475 99 1400 500 2900 5 1 19736818 973 -5.18 17.86 12 5.85 -952.00 276.00 11670 20250108 -57.75 1368 20240408 260.38 11670 -57.75 20250108 4395 12.17 20250409 11670 -57.75 20250108 1510 226.49 20241115 0.01 Y 062970 500 98 억 567760 N N 20995 N 00 N
11 20250411 150543 57 100.00 KOSDAQ 전기·전자 N N N N N 4880 200 2 4.27 4962182970 1046028 67.55 4680 4900 4590 6080 3280 4680 4743.88 2.88 0 130784 5166 4922 4786 4542 4406 4855 4475 99 1400 500 2900 5 1 19736818 963 -5.13 17.68 12 5.30 -952.00 276.00 11670 20250108 -58.18 1368 20240408 256.73 11670 -58.18 20250108 4395 11.04 20250409 11670 -58.18 20250108 1510 223.18 20241115 0.01 Y 062970 500 98 억 567760 N N 17262 N 00 N
12 20250411 140543 57 100.00 KOSDAQ 전기·전자 N N N N N 4825 145 2 3.10 4101665843 868888 56.11 4680 4850 4590 6080 3280 4680 4720.63 2.88 0 124861 5166 4922 4786 4542 4406 4855 4475 99 1400 500 2900 5 1 19736818 952 -5.07 17.48 12 4.40 -952.00 276.00 11670 20250108 -58.65 1368 20240408 252.70 11670 -58.65 20250108 4395 9.78 20250409 11670 -58.65 20250108 1510 219.54 20241115 0.01 Y 062970 500 98 억 567760 N N 17262 N 00 N