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
067770/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
20250414,160600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2265,0,3,0.00,25988848,11489,79.71,2265,2265,2250,2940,1590,2265,2262.06,1.76,0,189,2355,2310,2265,2220,2175,2332,2242,42,675,500,1630,5,1,8396593,190,6.09,0.40,12,0.14,372.00,5656.00,3165,20240604,-28.44,1825,20240805,24.11,2685,-15.64,20250321,2020,12.13,20250310,3165,-28.44,20240604,1825,24.11,20240805,0.00,Y,067770,500,41 억,,147393,N,N,0,N,00,N
20250414,150605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2265,0,3,0.00,25520075,11282,78.28,2265,2265,2250,2940,1590,2265,2262.02,1.76,0,218,2355,2310,2265,2220,2175,2332,2242,42,675,500,1630,5,1,8396593,190,6.09,0.40,12,0.13,372.00,5656.00,3165,20240604,-28.44,1825,20240805,24.11,2685,-15.64,20250321,2020,12.13,20250310,3165,-28.44,20240604,1825,24.11,20240805,0.00,Y,067770,500,41 억,,147393,N,N,0,N,00,N
20250414,140604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2265,0,3,0.00,24163345,10683,74.12,2265,2265,2250,2940,1590,2265,2261.85,1.76,0,174,2355,2310,2265,2220,2175,2332,2242,42,675,500,1630,5,1,8396593,190,6.09,0.40,12,0.13,372.00,5656.00,3165,20240604,-28.44,1825,20240805,24.11,2685,-15.64,20250321,2020,12.13,20250310,3165,-28.44,20240604,1825,24.11,20240805,0.00,Y,067770,500,41 억,,147393,N,N,0,N,00,N
20250414,130603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2260,-5,5,-0.22,16589710,7331,50.86,2265,2265,2250,2940,1590,2265,2262.95,1.76,0,95,2355,2310,2265,2220,2175,2332,2242,42,675,500,1630,5,1,8396593,190,6.08,0.40,12,0.09,372.00,5656.00,3165,20240604,-28.59,1825,20240805,23.84,2685,-15.83,20250321,2020,11.88,20250310,3165,-28.59,20240604,1825,23.84,20240805,0.00,Y,067770,500,41 억,,147393,N,N,0,N,00,N
20250414,120605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2260,-5,5,-0.22,15434970,6819,47.31,2265,2265,2250,2940,1590,2265,2263.52,1.76,0,89,2355,2310,2265,2220,2175,2332,2242,42,675,500,1630,5,1,8396593,190,6.08,0.40,12,0.08,372.00,5656.00,3165,20240604,-28.59,1825,20240805,23.84,2685,-15.83,20250321,2020,11.88,20250310,3165,-28.59,20240604,1825,23.84,20240805,0.00,Y,067770,500,41 억,,147393,N,N,0,N,00,N
20250414,110601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2265,0,3,0.00,13902800,6141,42.61,2265,2265,2260,2940,1590,2265,2263.93,1.76,0,55,2355,2310,2265,2220,2175,2332,2242,42,675,500,1630,5,1,8396593,190,6.09,0.40,12,0.07,372.00,5656.00,3165,20240604,-28.44,1825,20240805,24.11,2685,-15.64,20250321,2020,12.13,20250310,3165,-28.44,20240604,1825,24.11,20240805,0.00,Y,067770,500,41 억,,147393,N,N,0,N,00,N
20250414,100603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2265,0,3,0.00,10242880,4524,31.39,2265,2265,2260,2940,1590,2265,2264.12,1.76,0,27,2355,2310,2265,2220,2175,2332,2242,42,675,500,1630,5,1,8396593,190,6.09,0.40,12,0.05,372.00,5656.00,3165,20240604,-28.44,1825,20240805,24.11,2685,-15.64,20250321,2020,12.13,20250310,3165,-28.44,20240604,1825,24.11,20240805,0.00,Y,067770,500,41 억,,147393,N,N,0,N,00,N
20250414,090605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2265,0,3,0.00,1424685,629,4.36,2265,2265,2265,2940,1590,2265,2265.00,1.76,0,25,2355,2310,2265,2220,2175,2332,2242,42,675,500,1630,5,1,8396593,190,6.09,0.40,12,0.01,372.00,5656.00,3165,20240604,-28.44,1825,20240805,24.11,2685,-15.64,20250321,2020,12.13,20250310,3165,-28.44,20240604,1825,24.11,20240805,0.00,Y,067770,500,41 억,,147393,N,N,0,N,00,N
20250411,160557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2265,25,2,1.12,32752407,14413,109.82,2240,2310,2220,2910,1570,2240,2272.57,1.74,0,912,2286,2262,2221,2197,2156,2275,2210,42,670,500,1610,5,1,8396593,190,6.09,0.40,12,0.17,372.00,5656.00,3165,20240604,-28.44,1825,20240805,24.11,2685,-15.64,20250321,2020,12.13,20250310,3165,-28.44,20240604,1825,24.11,20240805,0.00,Y,067770,500,41 억,,146466,N,N,0,N,00,N
20250411,150602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2265,25,2,1.12,31479887,13852,105.55,2240,2310,2220,2910,1570,2240,2272.59,1.74,0,897,2286,2262,2221,2197,2156,2275,2210,42,670,500,1610,5,1,8396593,190,6.09,0.40,12,0.16,372.00,5656.00,3165,20240604,-28.44,1825,20240805,24.11,2685,-15.64,20250321,2020,12.13,20250310,3165,-28.44,20240604,1825,24.11,20240805,0.00,Y,067770,500,41 억,,146466,N,N,0,N,00,N
20250411,140601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2295,55,2,2.46,20992362,9276,70.68,2240,2305,2220,2910,1570,2240,2263.08,1.74,0,642,2286,2262,2221,2197,2156,2275,2210,42,670,500,1610,5,1,8396593,193,6.17,0.41,12,0.11,372.00,5656.00,3165,20240604,-27.49,1825,20240805,25.75,2685,-14.53,20250321,2020,13.61,20250310,3165,-27.49,20240604,1825,25.75,20240805,0.00,Y,067770,500,41 억,,146466,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 160600 57 100.00 KOSDAQ 전기·전자 N N N N N 2265 0 3 0.00 25988848 11489 79.71 2265 2265 2250 2940 1590 2265 2262.06 1.76 0 189 2355 2310 2265 2220 2175 2332 2242 42 675 500 1630 5 1 8396593 190 6.09 0.40 12 0.14 372.00 5656.00 3165 20240604 -28.44 1825 20240805 24.11 2685 -15.64 20250321 2020 12.13 20250310 3165 -28.44 20240604 1825 24.11 20240805 0.00 Y 067770 500 41 억 147393 N N 0 N 00 N
3 20250414 150605 57 100.00 KOSDAQ 전기·전자 N N N N N 2265 0 3 0.00 25520075 11282 78.28 2265 2265 2250 2940 1590 2265 2262.02 1.76 0 218 2355 2310 2265 2220 2175 2332 2242 42 675 500 1630 5 1 8396593 190 6.09 0.40 12 0.13 372.00 5656.00 3165 20240604 -28.44 1825 20240805 24.11 2685 -15.64 20250321 2020 12.13 20250310 3165 -28.44 20240604 1825 24.11 20240805 0.00 Y 067770 500 41 억 147393 N N 0 N 00 N
4 20250414 140604 57 100.00 KOSDAQ 전기·전자 N N N N N 2265 0 3 0.00 24163345 10683 74.12 2265 2265 2250 2940 1590 2265 2261.85 1.76 0 174 2355 2310 2265 2220 2175 2332 2242 42 675 500 1630 5 1 8396593 190 6.09 0.40 12 0.13 372.00 5656.00 3165 20240604 -28.44 1825 20240805 24.11 2685 -15.64 20250321 2020 12.13 20250310 3165 -28.44 20240604 1825 24.11 20240805 0.00 Y 067770 500 41 억 147393 N N 0 N 00 N
5 20250414 130603 57 100.00 KOSDAQ 전기·전자 N N N N N 2260 -5 5 -0.22 16589710 7331 50.86 2265 2265 2250 2940 1590 2265 2262.95 1.76 0 95 2355 2310 2265 2220 2175 2332 2242 42 675 500 1630 5 1 8396593 190 6.08 0.40 12 0.09 372.00 5656.00 3165 20240604 -28.59 1825 20240805 23.84 2685 -15.83 20250321 2020 11.88 20250310 3165 -28.59 20240604 1825 23.84 20240805 0.00 Y 067770 500 41 억 147393 N N 0 N 00 N
6 20250414 120605 57 100.00 KOSDAQ 전기·전자 N N N N N 2260 -5 5 -0.22 15434970 6819 47.31 2265 2265 2250 2940 1590 2265 2263.52 1.76 0 89 2355 2310 2265 2220 2175 2332 2242 42 675 500 1630 5 1 8396593 190 6.08 0.40 12 0.08 372.00 5656.00 3165 20240604 -28.59 1825 20240805 23.84 2685 -15.83 20250321 2020 11.88 20250310 3165 -28.59 20240604 1825 23.84 20240805 0.00 Y 067770 500 41 억 147393 N N 0 N 00 N
7 20250414 110601 57 100.00 KOSDAQ 전기·전자 N N N N N 2265 0 3 0.00 13902800 6141 42.61 2265 2265 2260 2940 1590 2265 2263.93 1.76 0 55 2355 2310 2265 2220 2175 2332 2242 42 675 500 1630 5 1 8396593 190 6.09 0.40 12 0.07 372.00 5656.00 3165 20240604 -28.44 1825 20240805 24.11 2685 -15.64 20250321 2020 12.13 20250310 3165 -28.44 20240604 1825 24.11 20240805 0.00 Y 067770 500 41 억 147393 N N 0 N 00 N
8 20250414 100603 57 100.00 KOSDAQ 전기·전자 N N N N N 2265 0 3 0.00 10242880 4524 31.39 2265 2265 2260 2940 1590 2265 2264.12 1.76 0 27 2355 2310 2265 2220 2175 2332 2242 42 675 500 1630 5 1 8396593 190 6.09 0.40 12 0.05 372.00 5656.00 3165 20240604 -28.44 1825 20240805 24.11 2685 -15.64 20250321 2020 12.13 20250310 3165 -28.44 20240604 1825 24.11 20240805 0.00 Y 067770 500 41 억 147393 N N 0 N 00 N
9 20250414 090605 57 100.00 KOSDAQ 전기·전자 N N N N N 2265 0 3 0.00 1424685 629 4.36 2265 2265 2265 2940 1590 2265 2265.00 1.76 0 25 2355 2310 2265 2220 2175 2332 2242 42 675 500 1630 5 1 8396593 190 6.09 0.40 12 0.01 372.00 5656.00 3165 20240604 -28.44 1825 20240805 24.11 2685 -15.64 20250321 2020 12.13 20250310 3165 -28.44 20240604 1825 24.11 20240805 0.00 Y 067770 500 41 억 147393 N N 0 N 00 N
10 20250411 160557 57 100.00 KOSDAQ 전기·전자 N N N N N 2265 25 2 1.12 32752407 14413 109.82 2240 2310 2220 2910 1570 2240 2272.57 1.74 0 912 2286 2262 2221 2197 2156 2275 2210 42 670 500 1610 5 1 8396593 190 6.09 0.40 12 0.17 372.00 5656.00 3165 20240604 -28.44 1825 20240805 24.11 2685 -15.64 20250321 2020 12.13 20250310 3165 -28.44 20240604 1825 24.11 20240805 0.00 Y 067770 500 41 억 146466 N N 0 N 00 N
11 20250411 150602 57 100.00 KOSDAQ 전기·전자 N N N N N 2265 25 2 1.12 31479887 13852 105.55 2240 2310 2220 2910 1570 2240 2272.59 1.74 0 897 2286 2262 2221 2197 2156 2275 2210 42 670 500 1610 5 1 8396593 190 6.09 0.40 12 0.16 372.00 5656.00 3165 20240604 -28.44 1825 20240805 24.11 2685 -15.64 20250321 2020 12.13 20250310 3165 -28.44 20240604 1825 24.11 20240805 0.00 Y 067770 500 41 억 146466 N N 0 N 00 N
12 20250411 140601 57 100.00 KOSDAQ 전기·전자 N N N N N 2295 55 2 2.46 20992362 9276 70.68 2240 2305 2220 2910 1570 2240 2263.08 1.74 0 642 2286 2262 2221 2197 2156 2275 2210 42 670 500 1610 5 1 8396593 193 6.17 0.41 12 0.11 372.00 5656.00 3165 20240604 -27.49 1825 20240805 25.75 2685 -14.53 20250321 2020 13.61 20250310 3165 -27.49 20240604 1825 25.75 20240805 0.00 Y 067770 500 41 억 146466 N N 0 N 00 N