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
065680/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
20250414,160551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27600,1350,2,5.14,725706775,26461,366.55,26600,27800,26600,34100,18400,26250,27425.52,5.96,0,-2098,27083,26666,26183,25766,25283,26425,25525,50,7850,500,18900,50,1,9240471,2550,13.22,0.98,12,0.29,2087.00,28251.00,29900,20250306,-7.69,11800,20240805,133.90,29900,-7.69,20250306,16610,66.16,20250102,29900,-7.69,20250306,11800,133.90,20240805,3.95,Y,065680,500,49 억,,550745,N,N,889,N,00,N
20250414,150556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27550,1300,2,4.95,678953925,24766,343.07,26600,27800,26600,34100,18400,26250,27414.76,5.96,0,-2089,27083,26666,26183,25766,25283,26425,25525,50,7850,500,18900,50,1,9240471,2546,13.20,0.98,12,0.27,2087.00,28251.00,29900,20250306,-7.86,11800,20240805,133.47,29900,-7.86,20250306,16610,65.86,20250102,29900,-7.86,20250306,11800,133.47,20240805,3.95,Y,065680,500,49 억,,550745,N,N,337,N,00,N
20250414,140555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27450,1200,2,4.57,626757325,22867,316.76,26600,27800,26600,34100,18400,26250,27408.81,5.96,0,-1968,27083,26666,26183,25766,25283,26425,25525,50,7850,500,18900,50,1,9240471,2537,13.15,0.97,12,0.25,2087.00,28251.00,29900,20250306,-8.19,11800,20240805,132.63,29900,-8.19,20250306,16610,65.26,20250102,29900,-8.19,20250306,11800,132.63,20240805,3.95,Y,065680,500,49 억,,550745,N,N,337,N,00,N
20250414,130554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27350,1100,2,4.19,577072975,21058,291.70,26600,27800,26600,34100,18400,26250,27403.98,5.96,0,-1054,27083,26666,26183,25766,25283,26425,25525,50,7850,500,18900,50,1,9240471,2527,13.10,0.97,12,0.23,2087.00,28251.00,29900,20250306,-8.53,11800,20240805,131.78,29900,-8.53,20250306,16610,64.66,20250102,29900,-8.53,20250306,11800,131.78,20240805,3.95,Y,065680,500,49 억,,550745,N,N,337,N,00,N
20250414,120556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27500,1250,2,4.76,539766175,19697,272.85,26600,27800,26600,34100,18400,26250,27403.47,5.96,0,-323,27083,26666,26183,25766,25283,26425,25525,50,7850,500,18900,50,1,9240471,2541,13.18,0.97,12,0.21,2087.00,28251.00,29900,20250306,-8.03,11800,20240805,133.05,29900,-8.03,20250306,16610,65.56,20250102,29900,-8.03,20250306,11800,133.05,20240805,3.95,Y,065680,500,49 억,,550745,N,N,337,N,00,N
20250414,110552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27500,1250,2,4.76,498508550,18197,252.07,26600,27800,26600,34100,18400,26250,27395.10,5.96,0,-153,27083,26666,26183,25766,25283,26425,25525,50,7850,500,18900,50,1,9240471,2541,13.18,0.97,12,0.20,2087.00,28251.00,29900,20250306,-8.03,11800,20240805,133.05,29900,-8.03,20250306,16610,65.56,20250102,29900,-8.03,20250306,11800,133.05,20240805,3.95,Y,065680,500,49 억,,550745,N,N,337,N,00,N
20250414,100554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27550,1300,2,4.95,447079200,16329,226.19,26600,27800,26600,34100,18400,26250,27379.46,5.96,0,566,27083,26666,26183,25766,25283,26425,25525,50,7850,500,18900,50,1,9240471,2546,13.20,0.98,12,0.18,2087.00,28251.00,29900,20250306,-7.86,11800,20240805,133.47,29900,-7.86,20250306,16610,65.86,20250102,29900,-7.86,20250306,11800,133.47,20240805,3.95,Y,065680,500,49 억,,550745,N,N,337,N,00,N
20250414,090556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27400,1150,2,4.38,128426500,4747,65.76,26600,27600,26600,34100,18400,26250,27054.24,5.96,0,-231,27083,26666,26183,25766,25283,26425,25525,50,7850,500,18900,50,1,9240471,2532,13.13,0.97,12,0.05,2087.00,28251.00,29900,20250306,-8.36,11800,20240805,132.20,29900,-8.36,20250306,16610,64.96,20250102,29900,-8.36,20250306,11800,132.20,20240805,3.95,Y,065680,500,49 억,,550745,N,N,337,N,00,N
20250411,160548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,26250,-300,5,-1.13,189670250,7219,14.58,26300,26600,25700,34500,18600,26550,26273.76,5.99,0,-2428,28050,27300,26250,25500,24450,27675,25875,50,7950,500,19110,50,1,9240471,2426,12.58,0.93,12,0.08,2087.00,28251.00,29900,20250306,-12.21,11800,20240805,122.46,29900,-12.21,20250306,16610,58.04,20250102,29900,-12.21,20250306,11800,122.46,20240805,4.01,Y,065680,500,49 억,,553175,N,N,337,N,00,N
20250411,150553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,26300,-250,5,-0.94,135984800,5172,10.44,26300,26600,25700,34500,18600,26550,26292.50,5.99,0,-1376,28050,27300,26250,25500,24450,27675,25875,50,7950,500,19110,50,1,9240471,2430,12.60,0.93,12,0.06,2087.00,28251.00,29900,20250306,-12.04,11800,20240805,122.88,29900,-12.04,20250306,16610,58.34,20250102,29900,-12.04,20250306,11800,122.88,20240805,4.01,Y,065680,500,49 억,,553175,N,N,577,N,00,N
20250411,140552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,26300,-250,5,-0.94,113982400,4335,8.75,26300,26600,25700,34500,18600,26550,26293.52,5.99,0,-1252,28050,27300,26250,25500,24450,27675,25875,50,7950,500,19110,50,1,9240471,2430,12.60,0.93,12,0.05,2087.00,28251.00,29900,20250306,-12.04,11800,20240805,122.88,29900,-12.04,20250306,16610,58.34,20250102,29900,-12.04,20250306,11800,122.88,20240805,4.01,Y,065680,500,49 억,,553175,N,N,577,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 160551 57 100.00 KOSDAQ 전기·전자 N N N N N 27600 1350 2 5.14 725706775 26461 366.55 26600 27800 26600 34100 18400 26250 27425.52 5.96 0 -2098 27083 26666 26183 25766 25283 26425 25525 50 7850 500 18900 50 1 9240471 2550 13.22 0.98 12 0.29 2087.00 28251.00 29900 20250306 -7.69 11800 20240805 133.90 29900 -7.69 20250306 16610 66.16 20250102 29900 -7.69 20250306 11800 133.90 20240805 3.95 Y 065680 500 49 억 550745 N N 889 N 00 N
3 20250414 150556 57 100.00 KOSDAQ 전기·전자 N N N N N 27550 1300 2 4.95 678953925 24766 343.07 26600 27800 26600 34100 18400 26250 27414.76 5.96 0 -2089 27083 26666 26183 25766 25283 26425 25525 50 7850 500 18900 50 1 9240471 2546 13.20 0.98 12 0.27 2087.00 28251.00 29900 20250306 -7.86 11800 20240805 133.47 29900 -7.86 20250306 16610 65.86 20250102 29900 -7.86 20250306 11800 133.47 20240805 3.95 Y 065680 500 49 억 550745 N N 337 N 00 N
4 20250414 140555 57 100.00 KOSDAQ 전기·전자 N N N N N 27450 1200 2 4.57 626757325 22867 316.76 26600 27800 26600 34100 18400 26250 27408.81 5.96 0 -1968 27083 26666 26183 25766 25283 26425 25525 50 7850 500 18900 50 1 9240471 2537 13.15 0.97 12 0.25 2087.00 28251.00 29900 20250306 -8.19 11800 20240805 132.63 29900 -8.19 20250306 16610 65.26 20250102 29900 -8.19 20250306 11800 132.63 20240805 3.95 Y 065680 500 49 억 550745 N N 337 N 00 N
5 20250414 130554 57 100.00 KOSDAQ 전기·전자 N N N N N 27350 1100 2 4.19 577072975 21058 291.70 26600 27800 26600 34100 18400 26250 27403.98 5.96 0 -1054 27083 26666 26183 25766 25283 26425 25525 50 7850 500 18900 50 1 9240471 2527 13.10 0.97 12 0.23 2087.00 28251.00 29900 20250306 -8.53 11800 20240805 131.78 29900 -8.53 20250306 16610 64.66 20250102 29900 -8.53 20250306 11800 131.78 20240805 3.95 Y 065680 500 49 억 550745 N N 337 N 00 N
6 20250414 120556 57 100.00 KOSDAQ 전기·전자 N N N N N 27500 1250 2 4.76 539766175 19697 272.85 26600 27800 26600 34100 18400 26250 27403.47 5.96 0 -323 27083 26666 26183 25766 25283 26425 25525 50 7850 500 18900 50 1 9240471 2541 13.18 0.97 12 0.21 2087.00 28251.00 29900 20250306 -8.03 11800 20240805 133.05 29900 -8.03 20250306 16610 65.56 20250102 29900 -8.03 20250306 11800 133.05 20240805 3.95 Y 065680 500 49 억 550745 N N 337 N 00 N
7 20250414 110552 57 100.00 KOSDAQ 전기·전자 N N N N N 27500 1250 2 4.76 498508550 18197 252.07 26600 27800 26600 34100 18400 26250 27395.10 5.96 0 -153 27083 26666 26183 25766 25283 26425 25525 50 7850 500 18900 50 1 9240471 2541 13.18 0.97 12 0.20 2087.00 28251.00 29900 20250306 -8.03 11800 20240805 133.05 29900 -8.03 20250306 16610 65.56 20250102 29900 -8.03 20250306 11800 133.05 20240805 3.95 Y 065680 500 49 억 550745 N N 337 N 00 N
8 20250414 100554 57 100.00 KOSDAQ 전기·전자 N N N N N 27550 1300 2 4.95 447079200 16329 226.19 26600 27800 26600 34100 18400 26250 27379.46 5.96 0 566 27083 26666 26183 25766 25283 26425 25525 50 7850 500 18900 50 1 9240471 2546 13.20 0.98 12 0.18 2087.00 28251.00 29900 20250306 -7.86 11800 20240805 133.47 29900 -7.86 20250306 16610 65.86 20250102 29900 -7.86 20250306 11800 133.47 20240805 3.95 Y 065680 500 49 억 550745 N N 337 N 00 N
9 20250414 090556 57 100.00 KOSDAQ 전기·전자 N N N N N 27400 1150 2 4.38 128426500 4747 65.76 26600 27600 26600 34100 18400 26250 27054.24 5.96 0 -231 27083 26666 26183 25766 25283 26425 25525 50 7850 500 18900 50 1 9240471 2532 13.13 0.97 12 0.05 2087.00 28251.00 29900 20250306 -8.36 11800 20240805 132.20 29900 -8.36 20250306 16610 64.96 20250102 29900 -8.36 20250306 11800 132.20 20240805 3.95 Y 065680 500 49 억 550745 N N 337 N 00 N
10 20250411 160548 57 100.00 KOSDAQ 전기·전자 N N N N N 26250 -300 5 -1.13 189670250 7219 14.58 26300 26600 25700 34500 18600 26550 26273.76 5.99 0 -2428 28050 27300 26250 25500 24450 27675 25875 50 7950 500 19110 50 1 9240471 2426 12.58 0.93 12 0.08 2087.00 28251.00 29900 20250306 -12.21 11800 20240805 122.46 29900 -12.21 20250306 16610 58.04 20250102 29900 -12.21 20250306 11800 122.46 20240805 4.01 Y 065680 500 49 억 553175 N N 337 N 00 N
11 20250411 150553 57 100.00 KOSDAQ 전기·전자 N N N N N 26300 -250 5 -0.94 135984800 5172 10.44 26300 26600 25700 34500 18600 26550 26292.50 5.99 0 -1376 28050 27300 26250 25500 24450 27675 25875 50 7950 500 19110 50 1 9240471 2430 12.60 0.93 12 0.06 2087.00 28251.00 29900 20250306 -12.04 11800 20240805 122.88 29900 -12.04 20250306 16610 58.34 20250102 29900 -12.04 20250306 11800 122.88 20240805 4.01 Y 065680 500 49 억 553175 N N 577 N 00 N
12 20250411 140552 57 100.00 KOSDAQ 전기·전자 N N N N N 26300 -250 5 -0.94 113982400 4335 8.75 26300 26600 25700 34500 18600 26550 26293.52 5.99 0 -1252 28050 27300 26250 25500 24450 27675 25875 50 7950 500 19110 50 1 9240471 2430 12.60 0.93 12 0.05 2087.00 28251.00 29900 20250306 -12.04 11800 20240805 122.88 29900 -12.04 20250306 16610 58.34 20250102 29900 -12.04 20250306 11800 122.88 20240805 4.01 Y 065680 500 49 억 553175 N N 577 N 00 N