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
065710/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,23850,550,2,2.36,243788825,10272,31.32,23700,23950,23400,30250,16350,23300,23733.34,2.31,0,3464,24000,23650,23150,22800,22300,23400,22550,26,6950,500,17240,50,1,5150000,1228,10.68,1.21,12,0.20,2233.00,19714.00,24050,20250401,-0.83,17710,20240805,34.67,24050,-0.83,20250401,19610,21.62,20250108,24050,-0.83,20250401,17710,34.67,20240805,0.04,Y,065710,500,25 억,,119119,N,N,0,N,00,N
20250414,150556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23950,650,2,2.79,236879975,9983,30.44,23700,23950,23400,30250,16350,23300,23728.34,2.31,0,3279,24000,23650,23150,22800,22300,23400,22550,26,6950,500,17240,50,1,5150000,1233,10.73,1.21,12,0.19,2233.00,19714.00,24050,20250401,-0.42,17710,20240805,35.23,24050,-0.42,20250401,19610,22.13,20250108,24050,-0.42,20250401,17710,35.23,20240805,0.04,Y,065710,500,25 억,,119119,N,N,0,N,00,N
20250414,140555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23750,450,2,1.93,148341275,6269,19.11,23700,23800,23400,30250,16350,23300,23662.67,2.31,0,1846,24000,23650,23150,22800,22300,23400,22550,26,6950,500,17240,50,1,5150000,1223,10.64,1.20,12,0.12,2233.00,19714.00,24050,20250401,-1.25,17710,20240805,34.11,24050,-1.25,20250401,19610,21.11,20250108,24050,-1.25,20250401,17710,34.11,20240805,0.04,Y,065710,500,25 억,,119119,N,N,0,N,00,N
20250414,130555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23650,350,2,1.50,110442575,4668,14.23,23700,23800,23400,30250,16350,23300,23659.51,2.31,0,645,24000,23650,23150,22800,22300,23400,22550,26,6950,500,17240,50,1,5150000,1218,10.59,1.20,12,0.09,2233.00,19714.00,24050,20250401,-1.66,17710,20240805,33.54,24050,-1.66,20250401,19610,20.60,20250108,24050,-1.66,20250401,17710,33.54,20240805,0.04,Y,065710,500,25 억,,119119,N,N,0,N,00,N
20250414,120556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23600,300,2,1.29,103678525,4382,13.36,23700,23800,23400,30250,16350,23300,23660.09,2.31,0,521,24000,23650,23150,22800,22300,23400,22550,26,6950,500,17240,50,1,5150000,1215,10.57,1.20,12,0.09,2233.00,19714.00,24050,20250401,-1.87,17710,20240805,33.26,24050,-1.87,20250401,19610,20.35,20250108,24050,-1.87,20250401,17710,33.26,20240805,0.04,Y,065710,500,25 억,,119119,N,N,0,N,00,N
20250414,110553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23450,150,2,0.64,88257525,3728,11.37,23700,23800,23400,30250,16350,23300,23674.23,2.31,0,528,24000,23650,23150,22800,22300,23400,22550,26,6950,500,17240,50,1,5150000,1208,10.50,1.19,12,0.07,2233.00,19714.00,24050,20250401,-2.49,17710,20240805,32.41,24050,-2.49,20250401,19610,19.58,20250108,24050,-2.49,20250401,17710,32.41,20240805,0.04,Y,065710,500,25 억,,119119,N,N,0,N,00,N
20250414,100555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23550,250,2,1.07,82136025,3468,10.57,23700,23800,23400,30250,16350,23300,23683.97,2.31,0,488,24000,23650,23150,22800,22300,23400,22550,26,6950,500,17240,50,1,5150000,1213,10.55,1.19,12,0.07,2233.00,19714.00,24050,20250401,-2.08,17710,20240805,32.98,24050,-2.08,20250401,19610,20.09,20250108,24050,-2.08,20250401,17710,32.98,20240805,0.04,Y,065710,500,25 억,,119119,N,N,0,N,00,N
20250414,090556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23600,300,2,1.29,7099350,300,0.91,23700,23700,23400,30250,16350,23300,23664.50,2.31,0,-50,24000,23650,23150,22800,22300,23400,22550,26,6950,500,17240,50,1,5150000,1215,10.57,1.20,12,0.01,2233.00,19714.00,24050,20250401,-1.87,17710,20240805,33.26,24050,-1.87,20250401,19610,20.35,20250108,24050,-1.87,20250401,17710,33.26,20240805,0.04,Y,065710,500,25 억,,119119,N,N,0,N,00,N
20250411,160549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23300,-50,5,-0.21,753619075,32801,326.90,23400,23500,22650,30350,16350,23350,22974.99,2.23,0,5560,23916,23632,23316,23032,22716,23775,23175,26,7000,500,17270,50,1,5150000,1200,10.43,1.18,12,0.64,2233.00,19714.00,24050,20250401,-3.12,17710,20240805,31.56,24050,-3.12,20250401,19610,18.82,20250108,24050,-3.12,20250401,17710,31.56,20240805,0.05,Y,065710,500,25 억,,114620,N,N,0,N,00,N
20250411,150554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23300,-50,5,-0.21,726623425,31642,315.35,23400,23500,22650,30350,16350,23350,22963.89,2.23,0,5491,23916,23632,23316,23032,22716,23775,23175,26,7000,500,17270,50,1,5150000,1200,10.43,1.18,12,0.61,2233.00,19714.00,24050,20250401,-3.12,17710,20240805,31.56,24050,-3.12,20250401,19610,18.82,20250108,24050,-3.12,20250401,17710,31.56,20240805,0.05,Y,065710,500,25 억,,114620,N,N,0,N,00,N
20250411,140553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23050,-300,5,-1.28,611924675,26689,265.99,23400,23500,22650,30350,16350,23350,22927.97,2.23,0,4117,23916,23632,23316,23032,22716,23775,23175,26,7000,500,17270,50,1,5150000,1187,10.32,1.17,12,0.52,2233.00,19714.00,24050,20250401,-4.16,17710,20240805,30.15,24050,-4.16,20250401,19610,17.54,20250108,24050,-4.16,20250401,17710,30.15,20240805,0.05,Y,065710,500,25 억,,114620,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 160551 57 100.00 KOSDAQ 전기·전자 N N N N N 23850 550 2 2.36 243788825 10272 31.32 23700 23950 23400 30250 16350 23300 23733.34 2.31 0 3464 24000 23650 23150 22800 22300 23400 22550 26 6950 500 17240 50 1 5150000 1228 10.68 1.21 12 0.20 2233.00 19714.00 24050 20250401 -0.83 17710 20240805 34.67 24050 -0.83 20250401 19610 21.62 20250108 24050 -0.83 20250401 17710 34.67 20240805 0.04 Y 065710 500 25 억 119119 N N 0 N 00 N
3 20250414 150556 57 100.00 KOSDAQ 전기·전자 N N N N N 23950 650 2 2.79 236879975 9983 30.44 23700 23950 23400 30250 16350 23300 23728.34 2.31 0 3279 24000 23650 23150 22800 22300 23400 22550 26 6950 500 17240 50 1 5150000 1233 10.73 1.21 12 0.19 2233.00 19714.00 24050 20250401 -0.42 17710 20240805 35.23 24050 -0.42 20250401 19610 22.13 20250108 24050 -0.42 20250401 17710 35.23 20240805 0.04 Y 065710 500 25 억 119119 N N 0 N 00 N
4 20250414 140555 57 100.00 KOSDAQ 전기·전자 N N N N N 23750 450 2 1.93 148341275 6269 19.11 23700 23800 23400 30250 16350 23300 23662.67 2.31 0 1846 24000 23650 23150 22800 22300 23400 22550 26 6950 500 17240 50 1 5150000 1223 10.64 1.20 12 0.12 2233.00 19714.00 24050 20250401 -1.25 17710 20240805 34.11 24050 -1.25 20250401 19610 21.11 20250108 24050 -1.25 20250401 17710 34.11 20240805 0.04 Y 065710 500 25 억 119119 N N 0 N 00 N
5 20250414 130555 57 100.00 KOSDAQ 전기·전자 N N N N N 23650 350 2 1.50 110442575 4668 14.23 23700 23800 23400 30250 16350 23300 23659.51 2.31 0 645 24000 23650 23150 22800 22300 23400 22550 26 6950 500 17240 50 1 5150000 1218 10.59 1.20 12 0.09 2233.00 19714.00 24050 20250401 -1.66 17710 20240805 33.54 24050 -1.66 20250401 19610 20.60 20250108 24050 -1.66 20250401 17710 33.54 20240805 0.04 Y 065710 500 25 억 119119 N N 0 N 00 N
6 20250414 120556 57 100.00 KOSDAQ 전기·전자 N N N N N 23600 300 2 1.29 103678525 4382 13.36 23700 23800 23400 30250 16350 23300 23660.09 2.31 0 521 24000 23650 23150 22800 22300 23400 22550 26 6950 500 17240 50 1 5150000 1215 10.57 1.20 12 0.09 2233.00 19714.00 24050 20250401 -1.87 17710 20240805 33.26 24050 -1.87 20250401 19610 20.35 20250108 24050 -1.87 20250401 17710 33.26 20240805 0.04 Y 065710 500 25 억 119119 N N 0 N 00 N
7 20250414 110553 57 100.00 KOSDAQ 전기·전자 N N N N N 23450 150 2 0.64 88257525 3728 11.37 23700 23800 23400 30250 16350 23300 23674.23 2.31 0 528 24000 23650 23150 22800 22300 23400 22550 26 6950 500 17240 50 1 5150000 1208 10.50 1.19 12 0.07 2233.00 19714.00 24050 20250401 -2.49 17710 20240805 32.41 24050 -2.49 20250401 19610 19.58 20250108 24050 -2.49 20250401 17710 32.41 20240805 0.04 Y 065710 500 25 억 119119 N N 0 N 00 N
8 20250414 100555 57 100.00 KOSDAQ 전기·전자 N N N N N 23550 250 2 1.07 82136025 3468 10.57 23700 23800 23400 30250 16350 23300 23683.97 2.31 0 488 24000 23650 23150 22800 22300 23400 22550 26 6950 500 17240 50 1 5150000 1213 10.55 1.19 12 0.07 2233.00 19714.00 24050 20250401 -2.08 17710 20240805 32.98 24050 -2.08 20250401 19610 20.09 20250108 24050 -2.08 20250401 17710 32.98 20240805 0.04 Y 065710 500 25 억 119119 N N 0 N 00 N
9 20250414 090556 57 100.00 KOSDAQ 전기·전자 N N N N N 23600 300 2 1.29 7099350 300 0.91 23700 23700 23400 30250 16350 23300 23664.50 2.31 0 -50 24000 23650 23150 22800 22300 23400 22550 26 6950 500 17240 50 1 5150000 1215 10.57 1.20 12 0.01 2233.00 19714.00 24050 20250401 -1.87 17710 20240805 33.26 24050 -1.87 20250401 19610 20.35 20250108 24050 -1.87 20250401 17710 33.26 20240805 0.04 Y 065710 500 25 억 119119 N N 0 N 00 N
10 20250411 160549 57 100.00 KOSDAQ 전기·전자 N N N N N 23300 -50 5 -0.21 753619075 32801 326.90 23400 23500 22650 30350 16350 23350 22974.99 2.23 0 5560 23916 23632 23316 23032 22716 23775 23175 26 7000 500 17270 50 1 5150000 1200 10.43 1.18 12 0.64 2233.00 19714.00 24050 20250401 -3.12 17710 20240805 31.56 24050 -3.12 20250401 19610 18.82 20250108 24050 -3.12 20250401 17710 31.56 20240805 0.05 Y 065710 500 25 억 114620 N N 0 N 00 N
11 20250411 150554 57 100.00 KOSDAQ 전기·전자 N N N N N 23300 -50 5 -0.21 726623425 31642 315.35 23400 23500 22650 30350 16350 23350 22963.89 2.23 0 5491 23916 23632 23316 23032 22716 23775 23175 26 7000 500 17270 50 1 5150000 1200 10.43 1.18 12 0.61 2233.00 19714.00 24050 20250401 -3.12 17710 20240805 31.56 24050 -3.12 20250401 19610 18.82 20250108 24050 -3.12 20250401 17710 31.56 20240805 0.05 Y 065710 500 25 억 114620 N N 0 N 00 N
12 20250411 140553 57 100.00 KOSDAQ 전기·전자 N N N N N 23050 -300 5 -1.28 611924675 26689 265.99 23400 23500 22650 30350 16350 23350 22927.97 2.23 0 4117 23916 23632 23316 23032 22716 23775 23175 26 7000 500 17270 50 1 5150000 1187 10.32 1.17 12 0.52 2233.00 19714.00 24050 20250401 -4.16 17710 20240805 30.15 24050 -4.16 20250401 19610 17.54 20250108 24050 -4.16 20250401 17710 30.15 20240805 0.05 Y 065710 500 25 억 114620 N N 0 N 00 N