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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
069330/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
20250407,160551,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1495,90,2,6.41,10456350128,6377357,1483.63,1405,1826,1405,1826,984,1405,1639.61,1.69,0,187216,1567,1486,1437,1356,1307,1461,1331,71,421,500,980,1,1,14191091,212,23.73,1.08,12,44.94,63.00,1389.00,1826,20250407,-18.13,1193,20241104,25.31,1826,-18.13,20250407,1232,21.35,20250304,1826,-18.13,20250407,1193,25.31,20241104,0.01,Y,069330,500,70 억,,239714,N,N,0,N,00,N
20250407,150555,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1484,79,2,5.62,10202657326,6207274,1444.07,1405,1826,1405,1826,984,1405,1643.66,1.69,0,193357,1567,1486,1437,1356,1307,1461,1331,71,421,500,980,1,1,14191091,211,23.56,1.07,12,43.74,63.00,1389.00,1826,20250407,-18.73,1193,20241104,24.39,1826,-18.73,20250407,1232,20.45,20250304,1826,-18.73,20250407,1193,24.39,20241104,0.01,Y,069330,500,70 억,,239714,N,N,0,N,00,N
20250407,140553,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1463,58,2,4.13,9293181275,5604635,1303.87,1405,1826,1405,1826,984,1405,1658.12,1.69,0,220694,1567,1486,1437,1356,1307,1461,1331,71,421,500,980,1,1,14191091,208,23.22,1.05,12,39.49,63.00,1389.00,1826,20250407,-19.88,1193,20241104,22.63,1826,-19.88,20250407,1232,18.75,20250304,1826,-19.88,20250407,1193,22.63,20241104,0.01,Y,069330,500,70 억,,239714,N,N,0,N,00,N
20250407,130551,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1537,132,2,9.40,8316863831,4946770,1150.82,1405,1826,1405,1826,984,1405,1681.27,1.69,0,220709,1567,1486,1437,1356,1307,1461,1331,71,421,500,980,1,1,14191091,218,24.40,1.11,12,34.86,63.00,1389.00,1826,20250407,-15.83,1193,20241104,28.83,1826,-15.83,20250407,1232,24.76,20250304,1826,-15.83,20250407,1193,28.83,20241104,0.01,Y,069330,500,70 억,,239714,N,N,0,N,00,N
20250407,120552,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1607,202,2,14.38,6520767760,3815453,887.63,1405,1826,1405,1826,984,1405,1709.04,1.69,0,125440,1567,1486,1437,1356,1307,1461,1331,71,421,500,980,1,1,14191091,228,25.51,1.16,12,26.89,63.00,1389.00,1826,20250407,-11.99,1193,20241104,34.70,1826,-11.99,20250407,1232,30.44,20250304,1826,-11.99,20250407,1193,34.70,20241104,0.01,Y,069330,500,70 억,,239714,N,N,0,N,00,N
20250407,110552,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1826,421,1,29.96,3731848245,2214710,515.23,1405,1826,1405,1826,984,1405,1685.03,1.69,0,30851,1567,1486,1437,1356,1307,1461,1331,71,421,500,980,1,1,14191091,259,28.98,1.31,12,15.61,63.00,1389.00,1826,20250407,0.00,1193,20241104,53.06,1826,0.00,20250407,1232,48.21,20250304,1826,0.00,20250407,1193,53.06,20241104,0.01,Y,069330,500,70 억,,239714,N,N,0,N,00,N
20250407,100552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1553,148,2,10.53,1252033050,819742,190.71,1405,1594,1405,1826,984,1405,1527.35,1.69,0,36387,1567,1486,1437,1356,1307,1461,1331,71,421,500,980,1,1,14191091,220,24.65,1.12,12,5.78,63.00,1389.00,1624,20240429,-4.37,1193,20241104,30.18,1594,-2.57,20250407,1232,26.06,20250304,1624,-4.37,20240429,1193,30.18,20241104,0.01,Y,069330,500,70 억,,239714,N,N,0,N,00,N
20250407,090553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1502,97,2,6.90,91911957,62611,14.57,1405,1510,1405,1826,984,1405,1467.98,1.69,0,-754,1567,1486,1437,1356,1307,1461,1331,71,421,500,980,1,1,14191091,213,23.84,1.08,12,0.44,63.00,1389.00,1624,20240429,-7.51,1193,20241104,25.90,1518,-1.05,20250404,1232,21.92,20250304,1624,-7.51,20240429,1193,25.90,20241104,0.01,Y,069330,500,70 억,,239714,N,N,0,N,00,N
20250404,160550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1405,5,2,0.36,624202178,429837,149.16,1406,1518,1388,1820,980,1400,1452.19,1.68,0,1633,1546,1472,1392,1318,1238,1510,1356,71,420,500,980,1,1,14191091,199,22.30,1.01,12,3.03,63.00,1389.00,1624,20240429,-13.49,1193,20241104,17.77,1518,-7.44,20250404,1232,14.04,20250304,1624,-13.49,20240429,1193,17.77,20241104,0.01,Y,069330,500,70 억,,238082,N,N,0,N,00,N
20250404,150556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1407,7,2,0.50,607762383,418315,145.16,1406,1518,1388,1820,980,1400,1452.88,1.68,0,3149,1546,1472,1392,1318,1238,1510,1356,71,420,500,980,1,1,14191091,200,22.33,1.01,12,2.95,63.00,1389.00,1624,20240429,-13.36,1193,20241104,17.94,1518,-7.31,20250404,1232,14.20,20250304,1624,-13.36,20240429,1193,17.94,20241104,0.01,Y,069330,500,70 억,,238082,N,N,0,N,00,N
20250404,140557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1431,31,2,2.21,576023121,396069,137.44,1406,1518,1388,1820,980,1400,1454.35,1.68,0,-295,1546,1472,1392,1318,1238,1510,1356,71,420,500,980,1,1,14191091,203,22.71,1.03,12,2.79,63.00,1389.00,1624,20240429,-11.88,1193,20241104,19.95,1518,-5.73,20250404,1232,16.15,20250304,1624,-11.88,20240429,1193,19.95,20241104,0.01,Y,069330,500,70 억,,238082,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 20250407 160551 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 1495 90 2 6.41 10456350128 6377357 1483.63 1405 1826 1405 1826 984 1405 1639.61 1.69 0 187216 1567 1486 1437 1356 1307 1461 1331 71 421 500 980 1 1 14191091 212 23.73 1.08 12 44.94 63.00 1389.00 1826 20250407 -18.13 1193 20241104 25.31 1826 -18.13 20250407 1232 21.35 20250304 1826 -18.13 20250407 1193 25.31 20241104 0.01 Y 069330 500 70 억 239714 N N 0 N 00 N
3 20250407 150555 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 1484 79 2 5.62 10202657326 6207274 1444.07 1405 1826 1405 1826 984 1405 1643.66 1.69 0 193357 1567 1486 1437 1356 1307 1461 1331 71 421 500 980 1 1 14191091 211 23.56 1.07 12 43.74 63.00 1389.00 1826 20250407 -18.73 1193 20241104 24.39 1826 -18.73 20250407 1232 20.45 20250304 1826 -18.73 20250407 1193 24.39 20241104 0.01 Y 069330 500 70 억 239714 N N 0 N 00 N
4 20250407 140553 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 1463 58 2 4.13 9293181275 5604635 1303.87 1405 1826 1405 1826 984 1405 1658.12 1.69 0 220694 1567 1486 1437 1356 1307 1461 1331 71 421 500 980 1 1 14191091 208 23.22 1.05 12 39.49 63.00 1389.00 1826 20250407 -19.88 1193 20241104 22.63 1826 -19.88 20250407 1232 18.75 20250304 1826 -19.88 20250407 1193 22.63 20241104 0.01 Y 069330 500 70 억 239714 N N 0 N 00 N
5 20250407 130551 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 1537 132 2 9.40 8316863831 4946770 1150.82 1405 1826 1405 1826 984 1405 1681.27 1.69 0 220709 1567 1486 1437 1356 1307 1461 1331 71 421 500 980 1 1 14191091 218 24.40 1.11 12 34.86 63.00 1389.00 1826 20250407 -15.83 1193 20241104 28.83 1826 -15.83 20250407 1232 24.76 20250304 1826 -15.83 20250407 1193 28.83 20241104 0.01 Y 069330 500 70 억 239714 N N 0 N 00 N
6 20250407 120552 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 1607 202 2 14.38 6520767760 3815453 887.63 1405 1826 1405 1826 984 1405 1709.04 1.69 0 125440 1567 1486 1437 1356 1307 1461 1331 71 421 500 980 1 1 14191091 228 25.51 1.16 12 26.89 63.00 1389.00 1826 20250407 -11.99 1193 20241104 34.70 1826 -11.99 20250407 1232 30.44 20250304 1826 -11.99 20250407 1193 34.70 20241104 0.01 Y 069330 500 70 억 239714 N N 0 N 00 N
7 20250407 110552 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 1826 421 1 29.96 3731848245 2214710 515.23 1405 1826 1405 1826 984 1405 1685.03 1.69 0 30851 1567 1486 1437 1356 1307 1461 1331 71 421 500 980 1 1 14191091 259 28.98 1.31 12 15.61 63.00 1389.00 1826 20250407 0.00 1193 20241104 53.06 1826 0.00 20250407 1232 48.21 20250304 1826 0.00 20250407 1193 53.06 20241104 0.01 Y 069330 500 70 억 239714 N N 0 N 00 N
8 20250407 100552 57 100.00 KOSDAQ 전기·전자 N N N N N 1553 148 2 10.53 1252033050 819742 190.71 1405 1594 1405 1826 984 1405 1527.35 1.69 0 36387 1567 1486 1437 1356 1307 1461 1331 71 421 500 980 1 1 14191091 220 24.65 1.12 12 5.78 63.00 1389.00 1624 20240429 -4.37 1193 20241104 30.18 1594 -2.57 20250407 1232 26.06 20250304 1624 -4.37 20240429 1193 30.18 20241104 0.01 Y 069330 500 70 억 239714 N N 0 N 00 N
9 20250407 090553 57 100.00 KOSDAQ 전기·전자 N N N N N 1502 97 2 6.90 91911957 62611 14.57 1405 1510 1405 1826 984 1405 1467.98 1.69 0 -754 1567 1486 1437 1356 1307 1461 1331 71 421 500 980 1 1 14191091 213 23.84 1.08 12 0.44 63.00 1389.00 1624 20240429 -7.51 1193 20241104 25.90 1518 -1.05 20250404 1232 21.92 20250304 1624 -7.51 20240429 1193 25.90 20241104 0.01 Y 069330 500 70 억 239714 N N 0 N 00 N
10 20250404 160550 57 100.00 KOSDAQ 전기·전자 N N N N N 1405 5 2 0.36 624202178 429837 149.16 1406 1518 1388 1820 980 1400 1452.19 1.68 0 1633 1546 1472 1392 1318 1238 1510 1356 71 420 500 980 1 1 14191091 199 22.30 1.01 12 3.03 63.00 1389.00 1624 20240429 -13.49 1193 20241104 17.77 1518 -7.44 20250404 1232 14.04 20250304 1624 -13.49 20240429 1193 17.77 20241104 0.01 Y 069330 500 70 억 238082 N N 0 N 00 N
11 20250404 150556 57 100.00 KOSDAQ 전기·전자 N N N N N 1407 7 2 0.50 607762383 418315 145.16 1406 1518 1388 1820 980 1400 1452.88 1.68 0 3149 1546 1472 1392 1318 1238 1510 1356 71 420 500 980 1 1 14191091 200 22.33 1.01 12 2.95 63.00 1389.00 1624 20240429 -13.36 1193 20241104 17.94 1518 -7.31 20250404 1232 14.20 20250304 1624 -13.36 20240429 1193 17.94 20241104 0.01 Y 069330 500 70 억 238082 N N 0 N 00 N
12 20250404 140557 57 100.00 KOSDAQ 전기·전자 N N N N N 1431 31 2 2.21 576023121 396069 137.44 1406 1518 1388 1820 980 1400 1454.35 1.68 0 -295 1546 1472 1392 1318 1238 1510 1356 71 420 500 980 1 1 14191091 203 22.71 1.03 12 2.79 63.00 1389.00 1624 20240429 -11.88 1193 20241104 19.95 1518 -5.73 20250404 1232 16.15 20250304 1624 -11.88 20240429 1193 19.95 20241104 0.01 Y 069330 500 70 억 238082 N N 0 N 00 N