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
065770/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,1967,0,3,0.00,1216679045,619791,47.65,1967,2045,1914,2555,1377,1967,1963.02,2.64,0,45048,2315,2140,2045,1870,1775,2093,1823,97,588,500,1180,1,1,19411130,382,35.12,2.06,12,3.19,56.00,957.00,3190,20241211,-38.34,899,20241121,118.80,2650,-25.77,20250409,1448,35.84,20250326,3190,-38.34,20241211,899,118.80,20241121,0.13,Y,065770,500,97 억,,512815,N,N,26677,N,00,N
20250414,150556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1971,4,2,0.20,1186231265,604334,46.46,1967,2045,1914,2555,1377,1967,1962.85,2.64,0,50519,2315,2140,2045,1870,1775,2093,1823,97,588,500,1180,1,1,19411130,383,35.20,2.06,12,3.11,56.00,957.00,3190,20241211,-38.21,899,20241121,119.24,2650,-25.62,20250409,1448,36.12,20250326,3190,-38.21,20241211,899,119.24,20241121,0.13,Y,065770,500,97 억,,512815,N,N,29821,N,00,N
20250414,140555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1969,2,2,0.10,1107206785,564243,43.38,1967,2045,1914,2555,1377,1967,1962.26,2.64,0,62301,2315,2140,2045,1870,1775,2093,1823,97,588,500,1180,1,1,19411130,382,35.16,2.06,12,2.91,56.00,957.00,3190,20241211,-38.28,899,20241121,119.02,2650,-25.70,20250409,1448,35.98,20250326,3190,-38.28,20241211,899,119.02,20241121,0.13,Y,065770,500,97 억,,512815,N,N,29821,N,00,N
20250414,130555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1971,4,2,0.20,1010401379,515097,39.60,1967,2045,1914,2555,1377,1967,1961.54,2.64,0,67117,2315,2140,2045,1870,1775,2093,1823,97,588,500,1180,1,1,19411130,383,35.20,2.06,12,2.65,56.00,957.00,3190,20241211,-38.21,899,20241121,119.24,2650,-25.62,20250409,1448,36.12,20250326,3190,-38.21,20241211,899,119.24,20241121,0.13,Y,065770,500,97 억,,512815,N,N,29821,N,00,N
20250414,120557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1975,8,2,0.41,923241860,470775,36.19,1967,2045,1914,2555,1377,1967,1961.06,2.64,0,51881,2315,2140,2045,1870,1775,2093,1823,97,588,500,1180,1,1,19411130,383,35.27,2.06,12,2.43,56.00,957.00,3190,20241211,-38.09,899,20241121,119.69,2650,-25.47,20250409,1448,36.40,20250326,3190,-38.09,20241211,899,119.69,20241121,0.13,Y,065770,500,97 억,,512815,N,N,29821,N,00,N
20250414,110553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1928,-39,5,-1.98,840522975,428571,32.95,1967,2045,1914,2555,1377,1967,1961.17,2.64,0,45463,2315,2140,2045,1870,1775,2093,1823,97,588,500,1180,1,1,19411130,374,34.43,2.01,12,2.21,56.00,957.00,3190,20241211,-39.56,899,20241121,114.46,2650,-27.25,20250409,1448,33.15,20250326,3190,-39.56,20241211,899,114.46,20241121,0.13,Y,065770,500,97 억,,512815,N,N,29821,N,00,N
20250414,100555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1960,-7,5,-0.36,672185657,342033,26.30,1967,2045,1914,2555,1377,1967,1965.25,2.64,0,62430,2315,2140,2045,1870,1775,2093,1823,97,588,500,1180,1,1,19411130,380,35.00,2.05,12,1.76,56.00,957.00,3190,20241211,-38.56,899,20241121,118.02,2650,-26.04,20250409,1448,35.36,20250326,3190,-38.56,20241211,899,118.02,20241121,0.13,Y,065770,500,97 억,,512815,N,N,29821,N,00,N
20250414,090556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1920,-47,5,-2.39,192844840,99153,7.62,1967,1995,1918,2555,1377,1967,1944.05,2.64,0,-3288,2315,2140,2045,1870,1775,2093,1823,97,588,500,1180,1,1,19411130,373,34.29,2.01,12,0.51,56.00,957.00,3190,20241211,-39.81,899,20241121,113.57,2650,-27.55,20250409,1448,32.60,20250326,3190,-39.81,20241211,899,113.57,20241121,0.13,Y,065770,500,97 억,,512815,N,N,29821,N,00,N
20250411,160549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1967,-198,5,-9.15,2585587284,1288877,54.50,2210,2220,1950,2810,1520,2165,2006.05,3.43,0,-166951,2501,2332,2226,2057,1951,2280,2005,97,645,500,1290,1,1,19411130,382,35.12,2.06,12,6.64,56.00,957.00,3190,20241211,-38.34,899,20241121,118.80,2650,-25.77,20250409,1448,35.84,20250326,3190,-38.34,20241211,899,118.80,20241121,0.14,Y,065770,500,97 억,,665717,N,N,29821,N,00,N
20250411,150554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1963,-202,5,-9.33,2512849896,1251843,52.93,2210,2220,1950,2810,1520,2165,2007.29,3.43,0,-163872,2501,2332,2226,2057,1951,2280,2005,97,645,500,1290,1,1,19411130,381,35.05,2.05,12,6.45,56.00,957.00,3190,20241211,-38.46,899,20241121,118.35,2650,-25.92,20250409,1448,35.57,20250326,3190,-38.46,20241211,899,118.35,20241121,0.14,Y,065770,500,97 억,,665717,N,N,7775,N,00,N
20250411,140553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1962,-203,5,-9.38,2352561626,1170105,49.48,2210,2220,1950,2810,1520,2165,2010.53,3.43,0,-140113,2501,2332,2226,2057,1951,2280,2005,97,645,500,1290,1,1,19411130,381,35.04,2.05,12,6.03,56.00,957.00,3190,20241211,-38.50,899,20241121,118.24,2650,-25.96,20250409,1448,35.50,20250326,3190,-38.50,20241211,899,118.24,20241121,0.14,Y,065770,500,97 억,,665717,N,N,7775,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 1967 0 3 0.00 1216679045 619791 47.65 1967 2045 1914 2555 1377 1967 1963.02 2.64 0 45048 2315 2140 2045 1870 1775 2093 1823 97 588 500 1180 1 1 19411130 382 35.12 2.06 12 3.19 56.00 957.00 3190 20241211 -38.34 899 20241121 118.80 2650 -25.77 20250409 1448 35.84 20250326 3190 -38.34 20241211 899 118.80 20241121 0.13 Y 065770 500 97 억 512815 N N 26677 N 00 N
3 20250414 150556 57 100.00 KOSDAQ 전기·전자 N N N N N 1971 4 2 0.20 1186231265 604334 46.46 1967 2045 1914 2555 1377 1967 1962.85 2.64 0 50519 2315 2140 2045 1870 1775 2093 1823 97 588 500 1180 1 1 19411130 383 35.20 2.06 12 3.11 56.00 957.00 3190 20241211 -38.21 899 20241121 119.24 2650 -25.62 20250409 1448 36.12 20250326 3190 -38.21 20241211 899 119.24 20241121 0.13 Y 065770 500 97 억 512815 N N 29821 N 00 N
4 20250414 140555 57 100.00 KOSDAQ 전기·전자 N N N N N 1969 2 2 0.10 1107206785 564243 43.38 1967 2045 1914 2555 1377 1967 1962.26 2.64 0 62301 2315 2140 2045 1870 1775 2093 1823 97 588 500 1180 1 1 19411130 382 35.16 2.06 12 2.91 56.00 957.00 3190 20241211 -38.28 899 20241121 119.02 2650 -25.70 20250409 1448 35.98 20250326 3190 -38.28 20241211 899 119.02 20241121 0.13 Y 065770 500 97 억 512815 N N 29821 N 00 N
5 20250414 130555 57 100.00 KOSDAQ 전기·전자 N N N N N 1971 4 2 0.20 1010401379 515097 39.60 1967 2045 1914 2555 1377 1967 1961.54 2.64 0 67117 2315 2140 2045 1870 1775 2093 1823 97 588 500 1180 1 1 19411130 383 35.20 2.06 12 2.65 56.00 957.00 3190 20241211 -38.21 899 20241121 119.24 2650 -25.62 20250409 1448 36.12 20250326 3190 -38.21 20241211 899 119.24 20241121 0.13 Y 065770 500 97 억 512815 N N 29821 N 00 N
6 20250414 120557 57 100.00 KOSDAQ 전기·전자 N N N N N 1975 8 2 0.41 923241860 470775 36.19 1967 2045 1914 2555 1377 1967 1961.06 2.64 0 51881 2315 2140 2045 1870 1775 2093 1823 97 588 500 1180 1 1 19411130 383 35.27 2.06 12 2.43 56.00 957.00 3190 20241211 -38.09 899 20241121 119.69 2650 -25.47 20250409 1448 36.40 20250326 3190 -38.09 20241211 899 119.69 20241121 0.13 Y 065770 500 97 억 512815 N N 29821 N 00 N
7 20250414 110553 57 100.00 KOSDAQ 전기·전자 N N N N N 1928 -39 5 -1.98 840522975 428571 32.95 1967 2045 1914 2555 1377 1967 1961.17 2.64 0 45463 2315 2140 2045 1870 1775 2093 1823 97 588 500 1180 1 1 19411130 374 34.43 2.01 12 2.21 56.00 957.00 3190 20241211 -39.56 899 20241121 114.46 2650 -27.25 20250409 1448 33.15 20250326 3190 -39.56 20241211 899 114.46 20241121 0.13 Y 065770 500 97 억 512815 N N 29821 N 00 N
8 20250414 100555 57 100.00 KOSDAQ 전기·전자 N N N N N 1960 -7 5 -0.36 672185657 342033 26.30 1967 2045 1914 2555 1377 1967 1965.25 2.64 0 62430 2315 2140 2045 1870 1775 2093 1823 97 588 500 1180 1 1 19411130 380 35.00 2.05 12 1.76 56.00 957.00 3190 20241211 -38.56 899 20241121 118.02 2650 -26.04 20250409 1448 35.36 20250326 3190 -38.56 20241211 899 118.02 20241121 0.13 Y 065770 500 97 억 512815 N N 29821 N 00 N
9 20250414 090556 57 100.00 KOSDAQ 전기·전자 N N N N N 1920 -47 5 -2.39 192844840 99153 7.62 1967 1995 1918 2555 1377 1967 1944.05 2.64 0 -3288 2315 2140 2045 1870 1775 2093 1823 97 588 500 1180 1 1 19411130 373 34.29 2.01 12 0.51 56.00 957.00 3190 20241211 -39.81 899 20241121 113.57 2650 -27.55 20250409 1448 32.60 20250326 3190 -39.81 20241211 899 113.57 20241121 0.13 Y 065770 500 97 억 512815 N N 29821 N 00 N
10 20250411 160549 57 100.00 KOSDAQ 전기·전자 N N N N N 1967 -198 5 -9.15 2585587284 1288877 54.50 2210 2220 1950 2810 1520 2165 2006.05 3.43 0 -166951 2501 2332 2226 2057 1951 2280 2005 97 645 500 1290 1 1 19411130 382 35.12 2.06 12 6.64 56.00 957.00 3190 20241211 -38.34 899 20241121 118.80 2650 -25.77 20250409 1448 35.84 20250326 3190 -38.34 20241211 899 118.80 20241121 0.14 Y 065770 500 97 억 665717 N N 29821 N 00 N
11 20250411 150554 57 100.00 KOSDAQ 전기·전자 N N N N N 1963 -202 5 -9.33 2512849896 1251843 52.93 2210 2220 1950 2810 1520 2165 2007.29 3.43 0 -163872 2501 2332 2226 2057 1951 2280 2005 97 645 500 1290 1 1 19411130 381 35.05 2.05 12 6.45 56.00 957.00 3190 20241211 -38.46 899 20241121 118.35 2650 -25.92 20250409 1448 35.57 20250326 3190 -38.46 20241211 899 118.35 20241121 0.14 Y 065770 500 97 억 665717 N N 7775 N 00 N
12 20250411 140553 57 100.00 KOSDAQ 전기·전자 N N N N N 1962 -203 5 -9.38 2352561626 1170105 49.48 2210 2220 1950 2810 1520 2165 2010.53 3.43 0 -140113 2501 2332 2226 2057 1951 2280 2005 97 645 500 1290 1 1 19411130 381 35.04 2.05 12 6.03 56.00 957.00 3190 20241211 -38.50 899 20241121 118.24 2650 -25.96 20250409 1448 35.50 20250326 3190 -38.50 20241211 899 118.24 20241121 0.14 Y 065770 500 97 억 665717 N N 7775 N 00 N