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
064520/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
20250414,160545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2130,-5,5,-0.23,8857270,4155,46.32,2200,2200,2105,2775,1495,2135,2131.77,0.28,0,392,2168,2151,2118,2101,2068,2160,2110,112,640,500,1450,5,1,22351062,476,-101.43,0.48,12,0.02,-21.00,4447.00,4390,20240529,-51.48,1602,20241206,32.96,2650,-19.62,20250225,1735,22.77,20250102,4390,-51.48,20240529,1602,32.96,20241206,0.20,Y,064520,500,111 억,,62220,N,N,0,N,00,N
20250414,150550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2150,15,2,0.70,7658080,3592,40.04,2200,2200,2105,2775,1495,2135,2131.98,0.28,0,392,2168,2151,2118,2101,2068,2160,2110,112,640,500,1450,5,1,22351062,481,-102.38,0.48,12,0.02,-21.00,4447.00,4390,20240529,-51.03,1602,20241206,34.21,2650,-18.87,20250225,1735,23.92,20250102,4390,-51.03,20240529,1602,34.21,20241206,0.20,Y,064520,500,111 억,,62220,N,N,0,N,00,N
20250414,140549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2115,-20,5,-0.94,4286500,2028,22.61,2200,2200,2105,2775,1495,2135,2113.66,0.28,0,164,2168,2151,2118,2101,2068,2160,2110,112,640,500,1450,5,1,22351062,473,-100.71,0.48,12,0.01,-21.00,4447.00,4390,20240529,-51.82,1602,20241206,32.02,2650,-20.19,20250225,1735,21.90,20250102,4390,-51.82,20240529,1602,32.02,20241206,0.20,Y,064520,500,111 억,,62220,N,N,0,N,00,N
20250414,130548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2125,-10,5,-0.47,1034340,486,5.42,2200,2200,2105,2775,1495,2135,2128.27,0.28,0,53,2168,2151,2118,2101,2068,2160,2110,112,640,500,1450,5,1,22351062,475,-101.19,0.48,12,0.00,-21.00,4447.00,4390,20240529,-51.59,1602,20241206,32.65,2650,-19.81,20250225,1735,22.48,20250102,4390,-51.59,20240529,1602,32.65,20241206,0.20,Y,064520,500,111 억,,62220,N,N,0,N,00,N
20250414,120550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2140,5,2,0.23,385385,180,2.01,2200,2200,2110,2775,1495,2135,2141.03,0.28,0,53,2168,2151,2118,2101,2068,2160,2110,112,640,500,1450,5,1,22351062,478,-101.90,0.48,12,0.00,-21.00,4447.00,4390,20240529,-51.25,1602,20241206,33.58,2650,-19.25,20250225,1735,23.34,20250102,4390,-51.25,20240529,1602,33.58,20241206,0.20,Y,064520,500,111 억,,62220,N,N,0,N,00,N
20250414,110546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2145,10,2,0.47,145700,68,0.76,2200,2200,2110,2775,1495,2135,2142.65,0.28,0,48,2168,2151,2118,2101,2068,2160,2110,112,640,500,1450,5,1,22351062,479,-102.14,0.48,12,0.00,-21.00,4447.00,4390,20240529,-51.14,1602,20241206,33.90,2650,-19.06,20250225,1735,23.63,20250102,4390,-51.14,20240529,1602,33.90,20241206,0.20,Y,064520,500,111 억,,62220,N,N,0,N,00,N
20250414,100549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2150,15,2,0.70,141410,66,0.74,2200,2200,2110,2775,1495,2135,2142.58,0.28,0,48,2168,2151,2118,2101,2068,2160,2110,112,640,500,1450,5,1,22351062,481,-102.38,0.48,12,0.00,-21.00,4447.00,4390,20240529,-51.03,1602,20241206,34.21,2650,-18.87,20250225,1735,23.92,20250102,4390,-51.03,20240529,1602,34.21,20241206,0.20,Y,064520,500,111 억,,62220,N,N,0,N,00,N
20250414,090550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2140,5,2,0.23,23690,11,0.12,2200,2200,2110,2775,1495,2135,2153.64,0.28,0,0,2168,2151,2118,2101,2068,2160,2110,112,640,500,1450,5,1,22351062,478,-101.90,0.48,12,0.00,-21.00,4447.00,4390,20240529,-51.25,1602,20241206,33.58,2650,-19.25,20250225,1735,23.34,20250102,4390,-51.25,20240529,1602,33.58,20241206,0.20,Y,064520,500,111 억,,62220,N,N,0,N,00,N
20250411,160542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2135,-5,5,-0.23,18981830,8971,28.99,2115,2135,2085,2780,1500,2140,2115.91,0.28,0,164,2266,2202,2136,2072,2006,2170,2040,112,640,500,1450,5,1,22351062,477,-101.67,0.48,12,0.04,-21.00,4447.00,4390,20240529,-51.37,1602,20241206,33.27,2650,-19.43,20250225,1735,23.05,20250102,4390,-51.37,20240529,1602,33.27,20241206,0.20,Y,064520,500,111 억,,62056,N,N,0,N,00,N
20250411,150547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2130,-10,5,-0.47,17135055,8106,26.19,2115,2135,2085,2780,1500,2140,2113.87,0.28,0,383,2266,2202,2136,2072,2006,2170,2040,112,640,500,1450,5,1,22351062,476,-101.43,0.48,12,0.04,-21.00,4447.00,4390,20240529,-51.48,1602,20241206,32.96,2650,-19.62,20250225,1735,22.77,20250102,4390,-51.48,20240529,1602,32.96,20241206,0.20,Y,064520,500,111 억,,62056,N,N,0,N,00,N
20250411,140546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2110,-30,5,-1.40,8125195,3873,12.51,2115,2135,2085,2780,1500,2140,2097.91,0.28,0,391,2266,2202,2136,2072,2006,2170,2040,112,640,500,1450,5,1,22351062,472,-100.48,0.47,12,0.02,-21.00,4447.00,4390,20240529,-51.94,1602,20241206,31.71,2650,-20.38,20250225,1735,21.61,20250102,4390,-51.94,20240529,1602,31.71,20241206,0.20,Y,064520,500,111 억,,62056,N,N,0,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 160545 57 100.00 KOSDAQ 전기·전자 N N N N N 2130 -5 5 -0.23 8857270 4155 46.32 2200 2200 2105 2775 1495 2135 2131.77 0.28 0 392 2168 2151 2118 2101 2068 2160 2110 112 640 500 1450 5 1 22351062 476 -101.43 0.48 12 0.02 -21.00 4447.00 4390 20240529 -51.48 1602 20241206 32.96 2650 -19.62 20250225 1735 22.77 20250102 4390 -51.48 20240529 1602 32.96 20241206 0.20 Y 064520 500 111 억 62220 N N 0 N 00 N
3 20250414 150550 57 100.00 KOSDAQ 전기·전자 N N N N N 2150 15 2 0.70 7658080 3592 40.04 2200 2200 2105 2775 1495 2135 2131.98 0.28 0 392 2168 2151 2118 2101 2068 2160 2110 112 640 500 1450 5 1 22351062 481 -102.38 0.48 12 0.02 -21.00 4447.00 4390 20240529 -51.03 1602 20241206 34.21 2650 -18.87 20250225 1735 23.92 20250102 4390 -51.03 20240529 1602 34.21 20241206 0.20 Y 064520 500 111 억 62220 N N 0 N 00 N
4 20250414 140549 57 100.00 KOSDAQ 전기·전자 N N N N N 2115 -20 5 -0.94 4286500 2028 22.61 2200 2200 2105 2775 1495 2135 2113.66 0.28 0 164 2168 2151 2118 2101 2068 2160 2110 112 640 500 1450 5 1 22351062 473 -100.71 0.48 12 0.01 -21.00 4447.00 4390 20240529 -51.82 1602 20241206 32.02 2650 -20.19 20250225 1735 21.90 20250102 4390 -51.82 20240529 1602 32.02 20241206 0.20 Y 064520 500 111 억 62220 N N 0 N 00 N
5 20250414 130548 57 100.00 KOSDAQ 전기·전자 N N N N N 2125 -10 5 -0.47 1034340 486 5.42 2200 2200 2105 2775 1495 2135 2128.27 0.28 0 53 2168 2151 2118 2101 2068 2160 2110 112 640 500 1450 5 1 22351062 475 -101.19 0.48 12 0.00 -21.00 4447.00 4390 20240529 -51.59 1602 20241206 32.65 2650 -19.81 20250225 1735 22.48 20250102 4390 -51.59 20240529 1602 32.65 20241206 0.20 Y 064520 500 111 억 62220 N N 0 N 00 N
6 20250414 120550 57 100.00 KOSDAQ 전기·전자 N N N N N 2140 5 2 0.23 385385 180 2.01 2200 2200 2110 2775 1495 2135 2141.03 0.28 0 53 2168 2151 2118 2101 2068 2160 2110 112 640 500 1450 5 1 22351062 478 -101.90 0.48 12 0.00 -21.00 4447.00 4390 20240529 -51.25 1602 20241206 33.58 2650 -19.25 20250225 1735 23.34 20250102 4390 -51.25 20240529 1602 33.58 20241206 0.20 Y 064520 500 111 억 62220 N N 0 N 00 N
7 20250414 110546 57 100.00 KOSDAQ 전기·전자 N N N N N 2145 10 2 0.47 145700 68 0.76 2200 2200 2110 2775 1495 2135 2142.65 0.28 0 48 2168 2151 2118 2101 2068 2160 2110 112 640 500 1450 5 1 22351062 479 -102.14 0.48 12 0.00 -21.00 4447.00 4390 20240529 -51.14 1602 20241206 33.90 2650 -19.06 20250225 1735 23.63 20250102 4390 -51.14 20240529 1602 33.90 20241206 0.20 Y 064520 500 111 억 62220 N N 0 N 00 N
8 20250414 100549 57 100.00 KOSDAQ 전기·전자 N N N N N 2150 15 2 0.70 141410 66 0.74 2200 2200 2110 2775 1495 2135 2142.58 0.28 0 48 2168 2151 2118 2101 2068 2160 2110 112 640 500 1450 5 1 22351062 481 -102.38 0.48 12 0.00 -21.00 4447.00 4390 20240529 -51.03 1602 20241206 34.21 2650 -18.87 20250225 1735 23.92 20250102 4390 -51.03 20240529 1602 34.21 20241206 0.20 Y 064520 500 111 억 62220 N N 0 N 00 N
9 20250414 090550 57 100.00 KOSDAQ 전기·전자 N N N N N 2140 5 2 0.23 23690 11 0.12 2200 2200 2110 2775 1495 2135 2153.64 0.28 0 0 2168 2151 2118 2101 2068 2160 2110 112 640 500 1450 5 1 22351062 478 -101.90 0.48 12 0.00 -21.00 4447.00 4390 20240529 -51.25 1602 20241206 33.58 2650 -19.25 20250225 1735 23.34 20250102 4390 -51.25 20240529 1602 33.58 20241206 0.20 Y 064520 500 111 억 62220 N N 0 N 00 N
10 20250411 160542 57 100.00 KOSDAQ 전기·전자 N N N N N 2135 -5 5 -0.23 18981830 8971 28.99 2115 2135 2085 2780 1500 2140 2115.91 0.28 0 164 2266 2202 2136 2072 2006 2170 2040 112 640 500 1450 5 1 22351062 477 -101.67 0.48 12 0.04 -21.00 4447.00 4390 20240529 -51.37 1602 20241206 33.27 2650 -19.43 20250225 1735 23.05 20250102 4390 -51.37 20240529 1602 33.27 20241206 0.20 Y 064520 500 111 억 62056 N N 0 N 00 N
11 20250411 150547 57 100.00 KOSDAQ 전기·전자 N N N N N 2130 -10 5 -0.47 17135055 8106 26.19 2115 2135 2085 2780 1500 2140 2113.87 0.28 0 383 2266 2202 2136 2072 2006 2170 2040 112 640 500 1450 5 1 22351062 476 -101.43 0.48 12 0.04 -21.00 4447.00 4390 20240529 -51.48 1602 20241206 32.96 2650 -19.62 20250225 1735 22.77 20250102 4390 -51.48 20240529 1602 32.96 20241206 0.20 Y 064520 500 111 억 62056 N N 0 N 00 N
12 20250411 140546 57 100.00 KOSDAQ 전기·전자 N N N N N 2110 -30 5 -1.40 8125195 3873 12.51 2115 2135 2085 2780 1500 2140 2097.91 0.28 0 391 2266 2202 2136 2072 2006 2170 2040 112 640 500 1450 5 1 22351062 472 -100.48 0.47 12 0.02 -21.00 4447.00 4390 20240529 -51.94 1602 20241206 31.71 2650 -20.38 20250225 1735 21.61 20250102 4390 -51.94 20240529 1602 31.71 20241206 0.20 Y 064520 500 111 억 62056 N N 0 N 00 N