ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
069510/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11020,170,2,1.57,186385710,16536,71.25,10990,11800,10870,14100,7600,10850,11272.73,57.33,0,5205,11236,11042,10896,10702,10556,10970,10630,55,3250,500,7810,10,1,10910000,1202,2.60,0.55,12,0.15,4241.00,19877.00,11950,20250218,-7.78,8040,20240412,37.06,11950,-7.78,20250218,10350,6.47,20250103,11950,-7.78,20250218,8040,37.06,20240412,0.06,Y,069510,500,54 억,,6254631,N,N,0,N,00,N
20250401,150543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11230,380,2,3.50,176040630,15610,67.26,10990,11800,10870,14100,7600,10850,11277.43,57.33,0,4744,11236,11042,10896,10702,10556,10970,10630,55,3250,500,7810,10,1,10910000,1225,2.65,0.56,12,0.14,4241.00,19877.00,11950,20250218,-6.03,8040,20240412,39.68,11950,-6.03,20250218,10350,8.50,20250103,11950,-6.03,20250218,8040,39.68,20240412,0.06,Y,069510,500,54 억,,6254631,N,N,0,N,00,N
20250401,140543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11260,410,2,3.78,165805830,14701,63.35,10990,11800,10870,14100,7600,10850,11278.54,57.33,0,4186,11236,11042,10896,10702,10556,10970,10630,55,3250,500,7810,10,1,10910000,1228,2.66,0.57,12,0.13,4241.00,19877.00,11950,20250218,-5.77,8040,20240412,40.05,11950,-5.77,20250218,10350,8.79,20250103,11950,-5.77,20250218,8040,40.05,20240412,0.06,Y,069510,500,54 억,,6254631,N,N,0,N,00,N
20250401,130544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11220,370,2,3.41,154542105,13699,59.03,10990,11800,10870,14100,7600,10850,11281.27,57.33,0,3735,11236,11042,10896,10702,10556,10970,10630,55,3250,500,7810,10,1,10910000,1224,2.65,0.56,12,0.13,4241.00,19877.00,11950,20250218,-6.11,8040,20240412,39.55,11950,-6.11,20250218,10350,8.41,20250103,11950,-6.11,20250218,8040,39.55,20240412,0.06,Y,069510,500,54 억,,6254631,N,N,0,N,00,N
20250401,120544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11300,450,2,4.15,135543625,12000,51.71,10990,11800,10870,14100,7600,10850,11295.30,57.33,0,2764,11236,11042,10896,10702,10556,10970,10630,55,3250,500,7810,10,1,10910000,1233,2.66,0.57,12,0.11,4241.00,19877.00,11950,20250218,-5.44,8040,20240412,40.55,11950,-5.44,20250218,10350,9.18,20250103,11950,-5.44,20250218,8040,40.55,20240412,0.06,Y,069510,500,54 억,,6254631,N,N,0,N,00,N
20250401,110540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11320,470,2,4.33,116019565,10273,44.27,10990,11800,10870,14100,7600,10850,11293.64,57.33,0,2031,11236,11042,10896,10702,10556,10970,10630,55,3250,500,7810,10,1,10910000,1235,2.67,0.57,12,0.09,4241.00,19877.00,11950,20250218,-5.27,8040,20240412,40.80,11950,-5.27,20250218,10350,9.37,20250103,11950,-5.27,20250218,8040,40.80,20240412,0.06,Y,069510,500,54 억,,6254631,N,N,0,N,00,N
20250401,100535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11110,260,2,2.40,87673660,7740,33.35,10990,11800,10870,14100,7600,10850,11327.35,57.33,0,490,11236,11042,10896,10702,10556,10970,10630,55,3250,500,7810,10,1,10910000,1212,2.62,0.56,12,0.07,4241.00,19877.00,11950,20250218,-7.03,8040,20240412,38.18,11950,-7.03,20250218,10350,7.34,20250103,11950,-7.03,20250218,8040,38.18,20240412,0.06,Y,069510,500,54 억,,6254631,N,N,0,N,00,N
20250401,090536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10990,140,2,1.29,307720,28,0.12,10990,10990,10990,14100,7600,10850,10990.00,57.33,0,17,11236,11042,10896,10702,10556,10970,10630,55,3250,500,7810,10,1,10910000,1199,2.59,0.55,12,0.00,4241.00,19877.00,11950,20250218,-8.03,8040,20240412,36.69,11950,-8.03,20250218,10350,6.18,20250103,11950,-8.03,20250218,8040,36.69,20240412,0.06,Y,069510,500,54 억,,6254631,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 20250401 160544 57 100.00 KOSDAQ 전기·전자 N N N N N 11020 170 2 1.57 186385710 16536 71.25 10990 11800 10870 14100 7600 10850 11272.73 57.33 0 5205 11236 11042 10896 10702 10556 10970 10630 55 3250 500 7810 10 1 10910000 1202 2.60 0.55 12 0.15 4241.00 19877.00 11950 20250218 -7.78 8040 20240412 37.06 11950 -7.78 20250218 10350 6.47 20250103 11950 -7.78 20250218 8040 37.06 20240412 0.06 Y 069510 500 54 억 6254631 N N 0 N 00 N
3 20250401 150543 57 100.00 KOSDAQ 전기·전자 N N N N N 11230 380 2 3.50 176040630 15610 67.26 10990 11800 10870 14100 7600 10850 11277.43 57.33 0 4744 11236 11042 10896 10702 10556 10970 10630 55 3250 500 7810 10 1 10910000 1225 2.65 0.56 12 0.14 4241.00 19877.00 11950 20250218 -6.03 8040 20240412 39.68 11950 -6.03 20250218 10350 8.50 20250103 11950 -6.03 20250218 8040 39.68 20240412 0.06 Y 069510 500 54 억 6254631 N N 0 N 00 N
4 20250401 140543 57 100.00 KOSDAQ 전기·전자 N N N N N 11260 410 2 3.78 165805830 14701 63.35 10990 11800 10870 14100 7600 10850 11278.54 57.33 0 4186 11236 11042 10896 10702 10556 10970 10630 55 3250 500 7810 10 1 10910000 1228 2.66 0.57 12 0.13 4241.00 19877.00 11950 20250218 -5.77 8040 20240412 40.05 11950 -5.77 20250218 10350 8.79 20250103 11950 -5.77 20250218 8040 40.05 20240412 0.06 Y 069510 500 54 억 6254631 N N 0 N 00 N
5 20250401 130544 57 100.00 KOSDAQ 전기·전자 N N N N N 11220 370 2 3.41 154542105 13699 59.03 10990 11800 10870 14100 7600 10850 11281.27 57.33 0 3735 11236 11042 10896 10702 10556 10970 10630 55 3250 500 7810 10 1 10910000 1224 2.65 0.56 12 0.13 4241.00 19877.00 11950 20250218 -6.11 8040 20240412 39.55 11950 -6.11 20250218 10350 8.41 20250103 11950 -6.11 20250218 8040 39.55 20240412 0.06 Y 069510 500 54 억 6254631 N N 0 N 00 N
6 20250401 120544 57 100.00 KOSDAQ 전기·전자 N N N N N 11300 450 2 4.15 135543625 12000 51.71 10990 11800 10870 14100 7600 10850 11295.30 57.33 0 2764 11236 11042 10896 10702 10556 10970 10630 55 3250 500 7810 10 1 10910000 1233 2.66 0.57 12 0.11 4241.00 19877.00 11950 20250218 -5.44 8040 20240412 40.55 11950 -5.44 20250218 10350 9.18 20250103 11950 -5.44 20250218 8040 40.55 20240412 0.06 Y 069510 500 54 억 6254631 N N 0 N 00 N
7 20250401 110540 57 100.00 KOSDAQ 전기·전자 N N N N N 11320 470 2 4.33 116019565 10273 44.27 10990 11800 10870 14100 7600 10850 11293.64 57.33 0 2031 11236 11042 10896 10702 10556 10970 10630 55 3250 500 7810 10 1 10910000 1235 2.67 0.57 12 0.09 4241.00 19877.00 11950 20250218 -5.27 8040 20240412 40.80 11950 -5.27 20250218 10350 9.37 20250103 11950 -5.27 20250218 8040 40.80 20240412 0.06 Y 069510 500 54 억 6254631 N N 0 N 00 N
8 20250401 100535 57 100.00 KOSDAQ 전기·전자 N N N N N 11110 260 2 2.40 87673660 7740 33.35 10990 11800 10870 14100 7600 10850 11327.35 57.33 0 490 11236 11042 10896 10702 10556 10970 10630 55 3250 500 7810 10 1 10910000 1212 2.62 0.56 12 0.07 4241.00 19877.00 11950 20250218 -7.03 8040 20240412 38.18 11950 -7.03 20250218 10350 7.34 20250103 11950 -7.03 20250218 8040 38.18 20240412 0.06 Y 069510 500 54 억 6254631 N N 0 N 00 N
9 20250401 090536 57 100.00 KOSDAQ 전기·전자 N N N N N 10990 140 2 1.29 307720 28 0.12 10990 10990 10990 14100 7600 10850 10990.00 57.33 0 17 11236 11042 10896 10702 10556 10970 10630 55 3250 500 7810 10 1 10910000 1199 2.59 0.55 12 0.00 4241.00 19877.00 11950 20250218 -8.03 8040 20240412 36.69 11950 -8.03 20250218 10350 6.18 20250103 11950 -8.03 20250218 8040 36.69 20240412 0.06 Y 069510 500 54 억 6254631 N N 0 N 00 N