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
069510/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
20250407,160552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10770,-120,5,-1.10,118922765,11125,81.71,10890,10890,10590,14150,7630,10890,10689.69,57.37,0,3395,11556,11222,10986,10652,10416,11105,10535,55,3260,500,7840,10,1,10910000,1175,2.54,0.54,12,0.10,4241.00,19877.00,11950,20250218,-9.87,8040,20240412,33.96,11950,-9.87,20250218,10350,4.06,20250103,11950,-9.87,20250218,8040,33.96,20240412,0.06,Y,069510,500,54 억,,6258634,N,N,0,N,00,N
20250407,150556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10760,-130,5,-1.19,114411065,10705,78.62,10890,10890,10590,14150,7630,10890,10687.63,57.37,0,3370,11556,11222,10986,10652,10416,11105,10535,55,3260,500,7840,10,1,10910000,1174,2.54,0.54,12,0.10,4241.00,19877.00,11950,20250218,-9.96,8040,20240412,33.83,11950,-9.96,20250218,10350,3.96,20250103,11950,-9.96,20250218,8040,33.83,20240412,0.06,Y,069510,500,54 억,,6258634,N,N,0,N,00,N
20250407,140554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10680,-210,5,-1.93,101576915,9504,69.80,10890,10890,10590,14150,7630,10890,10687.81,57.37,0,2613,11556,11222,10986,10652,10416,11105,10535,55,3260,500,7840,10,1,10910000,1165,2.52,0.54,12,0.09,4241.00,19877.00,11950,20250218,-10.63,8040,20240412,32.84,11950,-10.63,20250218,10350,3.19,20250103,11950,-10.63,20250218,8040,32.84,20240412,0.06,Y,069510,500,54 억,,6258634,N,N,0,N,00,N
20250407,130552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10660,-230,5,-2.11,87191105,8150,59.86,10890,10890,10600,14150,7630,10890,10698.30,57.37,0,2294,11556,11222,10986,10652,10416,11105,10535,55,3260,500,7840,10,1,10910000,1163,2.51,0.54,12,0.07,4241.00,19877.00,11950,20250218,-10.79,8040,20240412,32.59,11950,-10.79,20250218,10350,3.00,20250103,11950,-10.79,20250218,8040,32.59,20240412,0.06,Y,069510,500,54 억,,6258634,N,N,0,N,00,N
20250407,120553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10755,-135,5,-1.24,55663010,5189,38.11,10890,10890,10600,14150,7630,10890,10727.12,57.37,0,888,11556,11222,10986,10652,10416,11105,10535,55,3260,500,7840,10,1,10910000,1173,2.54,0.54,12,0.05,4241.00,19877.00,11950,20250218,-10.00,8040,20240412,33.77,11950,-10.00,20250218,10350,3.91,20250103,11950,-10.00,20250218,8040,33.77,20240412,0.06,Y,069510,500,54 억,,6258634,N,N,0,N,00,N
20250407,110553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10820,-70,5,-0.64,50052610,4669,34.29,10890,10890,10600,14150,7630,10890,10720.20,57.37,0,598,11556,11222,10986,10652,10416,11105,10535,55,3260,500,7840,10,1,10910000,1180,2.55,0.54,12,0.04,4241.00,19877.00,11950,20250218,-9.46,8040,20240412,34.58,11950,-9.46,20250218,10350,4.54,20250103,11950,-9.46,20250218,8040,34.58,20240412,0.06,Y,069510,500,54 억,,6258634,N,N,0,N,00,N
20250407,100553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10720,-170,5,-1.56,21932310,2051,15.06,10890,10890,10600,14150,7630,10890,10693.47,57.37,0,107,11556,11222,10986,10652,10416,11105,10535,55,3260,500,7840,10,1,10910000,1170,2.53,0.54,12,0.02,4241.00,19877.00,11950,20250218,-10.29,8040,20240412,33.33,11950,-10.29,20250218,10350,3.57,20250103,11950,-10.29,20250218,8040,33.33,20240412,0.06,Y,069510,500,54 억,,6258634,N,N,0,N,00,N
20250407,090554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10880,-10,5,-0.09,3660430,341,2.50,10890,10890,10660,14150,7630,10890,10734.40,57.37,0,73,11556,11222,10986,10652,10416,11105,10535,55,3260,500,7840,10,1,10910000,1187,2.57,0.55,12,0.00,4241.00,19877.00,11950,20250218,-8.95,8040,20240412,35.32,11950,-8.95,20250218,10350,5.12,20250103,11950,-8.95,20250218,8040,35.32,20240412,0.06,Y,069510,500,54 억,,6258634,N,N,0,N,00,N
20250404,160551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10890,-180,5,-1.63,148913660,13616,135.43,11320,11320,10750,14390,7750,11070,10936.67,57.35,0,2837,11443,11256,11103,10916,10763,11180,10840,55,3320,500,7970,10,1,10910000,1188,2.57,0.55,12,0.12,4241.00,19877.00,11950,20250218,-8.87,8040,20240412,35.45,11950,-8.87,20250218,10350,5.22,20250103,11950,-8.87,20250218,8040,35.45,20240412,0.06,Y,069510,500,54 억,,6257046,N,N,0,N,00,N
20250404,150557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11030,-40,5,-0.36,133333470,12198,121.32,11320,11320,10750,14390,7750,11070,10930.76,57.35,0,1621,11443,11256,11103,10916,10763,11180,10840,55,3320,500,7970,10,1,10910000,1203,2.60,0.55,12,0.11,4241.00,19877.00,11950,20250218,-7.70,8040,20240412,37.19,11950,-7.70,20250218,10350,6.57,20250103,11950,-7.70,20250218,8040,37.19,20240412,0.06,Y,069510,500,54 억,,6257046,N,N,0,N,00,N
20250404,140558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10780,-290,5,-2.62,69876890,6415,63.81,11320,11320,10750,14390,7750,11070,10892.73,57.35,0,-1433,11443,11256,11103,10916,10763,11180,10840,55,3320,500,7970,10,1,10910000,1176,2.54,0.54,12,0.06,4241.00,19877.00,11950,20250218,-9.79,8040,20240412,34.08,11950,-9.79,20250218,10350,4.15,20250103,11950,-9.79,20250218,8040,34.08,20240412,0.06,Y,069510,500,54 억,,6257046,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 160552 57 100.00 KOSDAQ 전기·전자 N N N N N 10770 -120 5 -1.10 118922765 11125 81.71 10890 10890 10590 14150 7630 10890 10689.69 57.37 0 3395 11556 11222 10986 10652 10416 11105 10535 55 3260 500 7840 10 1 10910000 1175 2.54 0.54 12 0.10 4241.00 19877.00 11950 20250218 -9.87 8040 20240412 33.96 11950 -9.87 20250218 10350 4.06 20250103 11950 -9.87 20250218 8040 33.96 20240412 0.06 Y 069510 500 54 억 6258634 N N 0 N 00 N
3 20250407 150556 57 100.00 KOSDAQ 전기·전자 N N N N N 10760 -130 5 -1.19 114411065 10705 78.62 10890 10890 10590 14150 7630 10890 10687.63 57.37 0 3370 11556 11222 10986 10652 10416 11105 10535 55 3260 500 7840 10 1 10910000 1174 2.54 0.54 12 0.10 4241.00 19877.00 11950 20250218 -9.96 8040 20240412 33.83 11950 -9.96 20250218 10350 3.96 20250103 11950 -9.96 20250218 8040 33.83 20240412 0.06 Y 069510 500 54 억 6258634 N N 0 N 00 N
4 20250407 140554 57 100.00 KOSDAQ 전기·전자 N N N N N 10680 -210 5 -1.93 101576915 9504 69.80 10890 10890 10590 14150 7630 10890 10687.81 57.37 0 2613 11556 11222 10986 10652 10416 11105 10535 55 3260 500 7840 10 1 10910000 1165 2.52 0.54 12 0.09 4241.00 19877.00 11950 20250218 -10.63 8040 20240412 32.84 11950 -10.63 20250218 10350 3.19 20250103 11950 -10.63 20250218 8040 32.84 20240412 0.06 Y 069510 500 54 억 6258634 N N 0 N 00 N
5 20250407 130552 57 100.00 KOSDAQ 전기·전자 N N N N N 10660 -230 5 -2.11 87191105 8150 59.86 10890 10890 10600 14150 7630 10890 10698.30 57.37 0 2294 11556 11222 10986 10652 10416 11105 10535 55 3260 500 7840 10 1 10910000 1163 2.51 0.54 12 0.07 4241.00 19877.00 11950 20250218 -10.79 8040 20240412 32.59 11950 -10.79 20250218 10350 3.00 20250103 11950 -10.79 20250218 8040 32.59 20240412 0.06 Y 069510 500 54 억 6258634 N N 0 N 00 N
6 20250407 120553 57 100.00 KOSDAQ 전기·전자 N N N N N 10755 -135 5 -1.24 55663010 5189 38.11 10890 10890 10600 14150 7630 10890 10727.12 57.37 0 888 11556 11222 10986 10652 10416 11105 10535 55 3260 500 7840 10 1 10910000 1173 2.54 0.54 12 0.05 4241.00 19877.00 11950 20250218 -10.00 8040 20240412 33.77 11950 -10.00 20250218 10350 3.91 20250103 11950 -10.00 20250218 8040 33.77 20240412 0.06 Y 069510 500 54 억 6258634 N N 0 N 00 N
7 20250407 110553 57 100.00 KOSDAQ 전기·전자 N N N N N 10820 -70 5 -0.64 50052610 4669 34.29 10890 10890 10600 14150 7630 10890 10720.20 57.37 0 598 11556 11222 10986 10652 10416 11105 10535 55 3260 500 7840 10 1 10910000 1180 2.55 0.54 12 0.04 4241.00 19877.00 11950 20250218 -9.46 8040 20240412 34.58 11950 -9.46 20250218 10350 4.54 20250103 11950 -9.46 20250218 8040 34.58 20240412 0.06 Y 069510 500 54 억 6258634 N N 0 N 00 N
8 20250407 100553 57 100.00 KOSDAQ 전기·전자 N N N N N 10720 -170 5 -1.56 21932310 2051 15.06 10890 10890 10600 14150 7630 10890 10693.47 57.37 0 107 11556 11222 10986 10652 10416 11105 10535 55 3260 500 7840 10 1 10910000 1170 2.53 0.54 12 0.02 4241.00 19877.00 11950 20250218 -10.29 8040 20240412 33.33 11950 -10.29 20250218 10350 3.57 20250103 11950 -10.29 20250218 8040 33.33 20240412 0.06 Y 069510 500 54 억 6258634 N N 0 N 00 N
9 20250407 090554 57 100.00 KOSDAQ 전기·전자 N N N N N 10880 -10 5 -0.09 3660430 341 2.50 10890 10890 10660 14150 7630 10890 10734.40 57.37 0 73 11556 11222 10986 10652 10416 11105 10535 55 3260 500 7840 10 1 10910000 1187 2.57 0.55 12 0.00 4241.00 19877.00 11950 20250218 -8.95 8040 20240412 35.32 11950 -8.95 20250218 10350 5.12 20250103 11950 -8.95 20250218 8040 35.32 20240412 0.06 Y 069510 500 54 억 6258634 N N 0 N 00 N
10 20250404 160551 57 100.00 KOSDAQ 전기·전자 N N N N N 10890 -180 5 -1.63 148913660 13616 135.43 11320 11320 10750 14390 7750 11070 10936.67 57.35 0 2837 11443 11256 11103 10916 10763 11180 10840 55 3320 500 7970 10 1 10910000 1188 2.57 0.55 12 0.12 4241.00 19877.00 11950 20250218 -8.87 8040 20240412 35.45 11950 -8.87 20250218 10350 5.22 20250103 11950 -8.87 20250218 8040 35.45 20240412 0.06 Y 069510 500 54 억 6257046 N N 0 N 00 N
11 20250404 150557 57 100.00 KOSDAQ 전기·전자 N N N N N 11030 -40 5 -0.36 133333470 12198 121.32 11320 11320 10750 14390 7750 11070 10930.76 57.35 0 1621 11443 11256 11103 10916 10763 11180 10840 55 3320 500 7970 10 1 10910000 1203 2.60 0.55 12 0.11 4241.00 19877.00 11950 20250218 -7.70 8040 20240412 37.19 11950 -7.70 20250218 10350 6.57 20250103 11950 -7.70 20250218 8040 37.19 20240412 0.06 Y 069510 500 54 억 6257046 N N 0 N 00 N
12 20250404 140558 57 100.00 KOSDAQ 전기·전자 N N N N N 10780 -290 5 -2.62 69876890 6415 63.81 11320 11320 10750 14390 7750 11070 10892.73 57.35 0 -1433 11443 11256 11103 10916 10763 11180 10840 55 3320 500 7970 10 1 10910000 1176 2.54 0.54 12 0.06 4241.00 19877.00 11950 20250218 -9.79 8040 20240412 34.08 11950 -9.79 20250218 10350 4.15 20250103 11950 -9.79 20250218 8040 34.08 20240412 0.06 Y 069510 500 54 억 6257046 N N 0 N 00 N