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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1639,-26,5,-1.56,1402687460,883481,39.99,1655,1665,1518,2160,1166,1665,1587.64,1.63,0,-19285,1801,1733,1669,1601,1537,1701,1569,71,495,500,1160,1,1,14191091,233,26.02,1.18,12,6.23,63.00,1389.00,1943,20250408,-15.65,1193,20241104,37.38,1943,-15.65,20250408,1232,33.04,20250304,1943,-15.65,20250408,1193,37.38,20241104,0.47,Y,069330,500,70 억,,231478,N,N,0,N,00,N
20250411,150607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1628,-37,5,-2.22,1309734122,826626,37.42,1655,1665,1518,2160,1166,1665,1584.40,1.63,0,-27275,1801,1733,1669,1601,1537,1701,1569,71,495,500,1160,1,1,14191091,231,25.84,1.17,12,5.82,63.00,1389.00,1943,20250408,-16.21,1193,20241104,36.46,1943,-16.21,20250408,1232,32.14,20250304,1943,-16.21,20250408,1193,36.46,20241104,0.47,Y,069330,500,70 억,,231478,N,N,0,N,00,N
20250411,140606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1636,-29,5,-1.74,1215655760,769032,34.81,1655,1665,1518,2160,1166,1665,1580.73,1.63,0,-24362,1801,1733,1669,1601,1537,1701,1569,71,495,500,1160,1,1,14191091,232,25.97,1.18,12,5.42,63.00,1389.00,1943,20250408,-15.80,1193,20241104,37.13,1943,-15.80,20250408,1232,32.79,20250304,1943,-15.80,20250408,1193,37.13,20241104,0.47,Y,069330,500,70 억,,231478,N,N,0,N,00,N
20250411,130608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1605,-60,5,-3.60,1066952423,678286,30.70,1655,1655,1518,2160,1166,1665,1572.97,1.63,0,-14275,1801,1733,1669,1601,1537,1701,1569,71,495,500,1160,1,1,14191091,228,25.48,1.16,12,4.78,63.00,1389.00,1943,20250408,-17.40,1193,20241104,34.53,1943,-17.40,20250408,1232,30.28,20250304,1943,-17.40,20250408,1193,34.53,20241104,0.47,Y,069330,500,70 억,,231478,N,N,0,N,00,N
20250411,120608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1583,-82,5,-4.92,1010372214,643086,29.11,1655,1655,1518,2160,1166,1665,1571.08,1.63,0,-12777,1801,1733,1669,1601,1537,1701,1569,71,495,500,1160,1,1,14191091,225,25.13,1.14,12,4.53,63.00,1389.00,1943,20250408,-18.53,1193,20241104,32.69,1943,-18.53,20250408,1232,28.49,20250304,1943,-18.53,20250408,1193,32.69,20241104,0.47,Y,069330,500,70 억,,231478,N,N,0,N,00,N
20250411,110607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1580,-85,5,-5.11,988593817,629325,28.49,1655,1655,1518,2160,1166,1665,1570.83,1.63,0,-8931,1801,1733,1669,1601,1537,1701,1569,71,495,500,1160,1,1,14191091,224,25.08,1.14,12,4.43,63.00,1389.00,1943,20250408,-18.68,1193,20241104,32.44,1943,-18.68,20250408,1232,28.25,20250304,1943,-18.68,20250408,1193,32.44,20241104,0.47,Y,069330,500,70 억,,231478,N,N,0,N,00,N
20250411,100608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1541,-124,5,-7.45,702890486,449298,20.34,1655,1655,1518,2160,1166,1665,1564.35,1.63,0,-6644,1801,1733,1669,1601,1537,1701,1569,71,495,500,1160,1,1,14191091,219,24.46,1.11,12,3.17,63.00,1389.00,1943,20250408,-20.69,1193,20241104,29.17,1943,-20.69,20250408,1232,25.08,20250304,1943,-20.69,20250408,1193,29.17,20241104,0.47,Y,069330,500,70 억,,231478,N,N,0,N,00,N
20250411,090611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1606,-59,5,-3.54,113736812,69700,3.16,1655,1655,1605,2160,1166,1665,1631.65,1.63,0,-13787,1801,1733,1669,1601,1537,1701,1569,71,495,500,1160,1,1,14191091,228,25.49,1.16,12,0.49,63.00,1389.00,1943,20250408,-17.34,1193,20241104,34.62,1943,-17.34,20250408,1232,30.36,20250304,1943,-17.34,20250408,1193,34.62,20241104,0.47,Y,069330,500,70 억,,231478,N,N,0,N,00,N
20250410,160604,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1665,105,2,6.73,3655689373,2199674,58.18,1671,1737,1605,2025,1092,1560,1661.92,1.07,0,82857,2033,1796,1673,1436,1313,1735,1375,71,465,500,1090,1,1,14191091,236,26.43,1.20,12,15.50,63.00,1389.00,1943,20250408,-14.31,1193,20241104,39.56,1943,-14.31,20250408,1232,35.15,20250304,1943,-14.31,20250408,1193,39.56,20241104,0.38,Y,069330,500,70 억,,151610,N,N,0,N,01,N
20250410,150607,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1660,100,2,6.41,3565662312,2145520,56.74,1671,1737,1605,2025,1092,1560,1661.91,1.07,0,83483,2033,1796,1673,1436,1313,1735,1375,71,465,500,1090,1,1,14191091,236,26.35,1.20,12,15.12,63.00,1389.00,1943,20250408,-14.57,1193,20241104,39.15,1943,-14.57,20250408,1232,34.74,20250304,1943,-14.57,20250408,1193,39.15,20241104,0.38,Y,069330,500,70 억,,151610,N,N,0,N,01,N
20250410,140605,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1654,94,2,6.03,3388040706,2037735,53.89,1671,1737,1605,2025,1092,1560,1662.65,1.07,0,69740,2033,1796,1673,1436,1313,1735,1375,71,465,500,1090,1,1,14191091,235,26.25,1.19,12,14.36,63.00,1389.00,1943,20250408,-14.87,1193,20241104,38.64,1943,-14.87,20250408,1232,34.25,20250304,1943,-14.87,20250408,1193,38.64,20241104,0.38,Y,069330,500,70 억,,151610,N,N,0,N,01,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 20250411 160602 57 100.00 KOSDAQ 전기·전자 N N N N N 1639 -26 5 -1.56 1402687460 883481 39.99 1655 1665 1518 2160 1166 1665 1587.64 1.63 0 -19285 1801 1733 1669 1601 1537 1701 1569 71 495 500 1160 1 1 14191091 233 26.02 1.18 12 6.23 63.00 1389.00 1943 20250408 -15.65 1193 20241104 37.38 1943 -15.65 20250408 1232 33.04 20250304 1943 -15.65 20250408 1193 37.38 20241104 0.47 Y 069330 500 70 억 231478 N N 0 N 00 N
3 20250411 150607 57 100.00 KOSDAQ 전기·전자 N N N N N 1628 -37 5 -2.22 1309734122 826626 37.42 1655 1665 1518 2160 1166 1665 1584.40 1.63 0 -27275 1801 1733 1669 1601 1537 1701 1569 71 495 500 1160 1 1 14191091 231 25.84 1.17 12 5.82 63.00 1389.00 1943 20250408 -16.21 1193 20241104 36.46 1943 -16.21 20250408 1232 32.14 20250304 1943 -16.21 20250408 1193 36.46 20241104 0.47 Y 069330 500 70 억 231478 N N 0 N 00 N
4 20250411 140606 57 100.00 KOSDAQ 전기·전자 N N N N N 1636 -29 5 -1.74 1215655760 769032 34.81 1655 1665 1518 2160 1166 1665 1580.73 1.63 0 -24362 1801 1733 1669 1601 1537 1701 1569 71 495 500 1160 1 1 14191091 232 25.97 1.18 12 5.42 63.00 1389.00 1943 20250408 -15.80 1193 20241104 37.13 1943 -15.80 20250408 1232 32.79 20250304 1943 -15.80 20250408 1193 37.13 20241104 0.47 Y 069330 500 70 억 231478 N N 0 N 00 N
5 20250411 130608 57 100.00 KOSDAQ 전기·전자 N N N N N 1605 -60 5 -3.60 1066952423 678286 30.70 1655 1655 1518 2160 1166 1665 1572.97 1.63 0 -14275 1801 1733 1669 1601 1537 1701 1569 71 495 500 1160 1 1 14191091 228 25.48 1.16 12 4.78 63.00 1389.00 1943 20250408 -17.40 1193 20241104 34.53 1943 -17.40 20250408 1232 30.28 20250304 1943 -17.40 20250408 1193 34.53 20241104 0.47 Y 069330 500 70 억 231478 N N 0 N 00 N
6 20250411 120608 57 100.00 KOSDAQ 전기·전자 N N N N N 1583 -82 5 -4.92 1010372214 643086 29.11 1655 1655 1518 2160 1166 1665 1571.08 1.63 0 -12777 1801 1733 1669 1601 1537 1701 1569 71 495 500 1160 1 1 14191091 225 25.13 1.14 12 4.53 63.00 1389.00 1943 20250408 -18.53 1193 20241104 32.69 1943 -18.53 20250408 1232 28.49 20250304 1943 -18.53 20250408 1193 32.69 20241104 0.47 Y 069330 500 70 억 231478 N N 0 N 00 N
7 20250411 110607 57 100.00 KOSDAQ 전기·전자 N N N N N 1580 -85 5 -5.11 988593817 629325 28.49 1655 1655 1518 2160 1166 1665 1570.83 1.63 0 -8931 1801 1733 1669 1601 1537 1701 1569 71 495 500 1160 1 1 14191091 224 25.08 1.14 12 4.43 63.00 1389.00 1943 20250408 -18.68 1193 20241104 32.44 1943 -18.68 20250408 1232 28.25 20250304 1943 -18.68 20250408 1193 32.44 20241104 0.47 Y 069330 500 70 억 231478 N N 0 N 00 N
8 20250411 100608 57 100.00 KOSDAQ 전기·전자 N N N N N 1541 -124 5 -7.45 702890486 449298 20.34 1655 1655 1518 2160 1166 1665 1564.35 1.63 0 -6644 1801 1733 1669 1601 1537 1701 1569 71 495 500 1160 1 1 14191091 219 24.46 1.11 12 3.17 63.00 1389.00 1943 20250408 -20.69 1193 20241104 29.17 1943 -20.69 20250408 1232 25.08 20250304 1943 -20.69 20250408 1193 29.17 20241104 0.47 Y 069330 500 70 억 231478 N N 0 N 00 N
9 20250411 090611 57 100.00 KOSDAQ 전기·전자 N N N N N 1606 -59 5 -3.54 113736812 69700 3.16 1655 1655 1605 2160 1166 1665 1631.65 1.63 0 -13787 1801 1733 1669 1601 1537 1701 1569 71 495 500 1160 1 1 14191091 228 25.49 1.16 12 0.49 63.00 1389.00 1943 20250408 -17.34 1193 20241104 34.62 1943 -17.34 20250408 1232 30.36 20250304 1943 -17.34 20250408 1193 34.62 20241104 0.47 Y 069330 500 70 억 231478 N N 0 N 00 N
10 20250410 160604 54 100.00 KOSDAQ 전기·전자 N N N N N 1665 105 2 6.73 3655689373 2199674 58.18 1671 1737 1605 2025 1092 1560 1661.92 1.07 0 82857 2033 1796 1673 1436 1313 1735 1375 71 465 500 1090 1 1 14191091 236 26.43 1.20 12 15.50 63.00 1389.00 1943 20250408 -14.31 1193 20241104 39.56 1943 -14.31 20250408 1232 35.15 20250304 1943 -14.31 20250408 1193 39.56 20241104 0.38 Y 069330 500 70 억 151610 N N 0 N 01 N
11 20250410 150607 54 100.00 KOSDAQ 전기·전자 N N N N N 1660 100 2 6.41 3565662312 2145520 56.74 1671 1737 1605 2025 1092 1560 1661.91 1.07 0 83483 2033 1796 1673 1436 1313 1735 1375 71 465 500 1090 1 1 14191091 236 26.35 1.20 12 15.12 63.00 1389.00 1943 20250408 -14.57 1193 20241104 39.15 1943 -14.57 20250408 1232 34.74 20250304 1943 -14.57 20250408 1193 39.15 20241104 0.38 Y 069330 500 70 억 151610 N N 0 N 01 N
12 20250410 140605 54 100.00 KOSDAQ 전기·전자 N N N N N 1654 94 2 6.03 3388040706 2037735 53.89 1671 1737 1605 2025 1092 1560 1662.65 1.07 0 69740 2033 1796 1673 1436 1313 1735 1375 71 465 500 1090 1 1 14191091 235 26.25 1.19 12 14.36 63.00 1389.00 1943 20250408 -14.87 1193 20241104 38.64 1943 -14.87 20250408 1232 34.25 20250304 1943 -14.87 20250408 1193 38.64 20241104 0.38 Y 069330 500 70 억 151610 N N 0 N 01 N