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
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
20250411,160602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11300,360,2,3.29,190285690,17126,463.87,10940,11300,10830,14220,7660,10940,11110.92,57.62,0,283,11086,11012,10876,10802,10666,11050,10840,55,3280,500,7870,10,1,10910000,1233,2.66,0.57,12,0.16,4241.00,19877.00,11950,20250218,-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,,6286365,N,N,0,N,00,N
20250411,150608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11300,360,2,3.29,187553340,16884,457.31,10940,11300,10830,14220,7660,10940,11108.35,57.62,0,467,11086,11012,10876,10802,10666,11050,10840,55,3280,500,7870,10,1,10910000,1233,2.66,0.57,12,0.15,4241.00,19877.00,11950,20250218,-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,,6286365,N,N,0,N,00,N
20250411,140607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11150,210,2,1.92,95796130,8693,235.46,10940,11150,10830,14220,7660,10940,11019.92,57.62,0,829,11086,11012,10876,10802,10666,11050,10840,55,3280,500,7870,10,1,10910000,1216,2.63,0.56,12,0.08,4241.00,19877.00,11950,20250218,-6.69,8040,20240412,38.68,11950,-6.69,20250218,10350,7.73,20250103,11950,-6.69,20250218,8040,38.68,20240412,0.06,Y,069510,500,54 억,,6286365,N,N,0,N,00,N
20250411,130609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11150,210,2,1.92,93309760,8470,229.41,10940,11150,10830,14220,7660,10940,11016.50,57.62,0,813,11086,11012,10876,10802,10666,11050,10840,55,3280,500,7870,10,1,10910000,1216,2.63,0.56,12,0.08,4241.00,19877.00,11950,20250218,-6.69,8040,20240412,38.68,11950,-6.69,20250218,10350,7.73,20250103,11950,-6.69,20250218,8040,38.68,20240412,0.06,Y,069510,500,54 억,,6286365,N,N,0,N,00,N
20250411,120609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10950,10,2,0.09,26009540,2370,64.19,10940,11050,10830,14220,7660,10940,10974.49,57.62,0,229,11086,11012,10876,10802,10666,11050,10840,55,3280,500,7870,10,1,10910000,1195,2.58,0.55,12,0.02,4241.00,19877.00,11950,20250218,-8.37,8040,20240412,36.19,11950,-8.37,20250218,10350,5.80,20250103,11950,-8.37,20250218,8040,36.19,20240412,0.06,Y,069510,500,54 억,,6286365,N,N,0,N,00,N
20250411,110608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10950,10,2,0.09,24293390,2213,59.94,10940,11050,10830,14220,7660,10940,10977.58,57.62,0,170,11086,11012,10876,10802,10666,11050,10840,55,3280,500,7870,10,1,10910000,1195,2.58,0.55,12,0.02,4241.00,19877.00,11950,20250218,-8.37,8040,20240412,36.19,11950,-8.37,20250218,10350,5.80,20250103,11950,-8.37,20250218,8040,36.19,20240412,0.06,Y,069510,500,54 억,,6286365,N,N,0,N,00,N
20250411,100609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10950,10,2,0.09,19382340,1764,47.78,10940,11050,10830,14220,7660,10940,10987.72,57.62,0,41,11086,11012,10876,10802,10666,11050,10840,55,3280,500,7870,10,1,10910000,1195,2.58,0.55,12,0.02,4241.00,19877.00,11950,20250218,-8.37,8040,20240412,36.19,11950,-8.37,20250218,10350,5.80,20250103,11950,-8.37,20250218,8040,36.19,20240412,0.06,Y,069510,500,54 억,,6286365,N,N,0,N,00,N
20250411,090612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10830,-110,5,-1.01,598420,55,1.49,10940,10940,10830,14220,7660,10940,10880.36,57.62,0,54,11086,11012,10876,10802,10666,11050,10840,55,3280,500,7870,10,1,10910000,1182,2.55,0.54,12,0.00,4241.00,19877.00,11950,20250218,-9.37,8040,20240412,34.70,11950,-9.37,20250218,10350,4.64,20250103,11950,-9.37,20250218,8040,34.70,20240412,0.06,Y,069510,500,54 억,,6286365,N,N,0,N,00,N
20250410,160605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10940,350,2,3.31,40148890,3692,65.71,10890,10950,10740,13760,7420,10590,10874.56,57.62,0,254,11010,10800,10680,10470,10350,10740,10410,55,3170,500,7620,10,1,10910000,1194,2.58,0.55,12,0.03,4241.00,19877.00,11950,20250218,-8.45,8040,20240412,36.07,11950,-8.45,20250218,10350,5.70,20250103,11950,-8.45,20250218,8040,36.07,20240412,0.06,Y,069510,500,54 억,,6286111,N,N,0,N,00,N
20250410,150608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10940,350,2,3.31,24581300,2269,40.38,10890,10950,10740,13760,7420,10590,10833.54,57.62,0,265,11010,10800,10680,10470,10350,10740,10410,55,3170,500,7620,10,1,10910000,1194,2.58,0.55,12,0.02,4241.00,19877.00,11950,20250218,-8.45,8040,20240412,36.07,11950,-8.45,20250218,10350,5.70,20250103,11950,-8.45,20250218,8040,36.07,20240412,0.06,Y,069510,500,54 억,,6286111,N,N,0,N,00,N
20250410,140606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10870,280,2,2.64,19880580,1837,32.69,10890,10890,10740,13760,7420,10590,10822.31,57.62,0,45,11010,10800,10680,10470,10350,10740,10410,55,3170,500,7620,10,1,10910000,1186,2.56,0.55,12,0.02,4241.00,19877.00,11950,20250218,-9.04,8040,20240412,35.20,11950,-9.04,20250218,10350,5.02,20250103,11950,-9.04,20250218,8040,35.20,20240412,0.06,Y,069510,500,54 억,,6286111,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 20250411 160602 57 100.00 KOSDAQ 전기·전자 N N N N N 11300 360 2 3.29 190285690 17126 463.87 10940 11300 10830 14220 7660 10940 11110.92 57.62 0 283 11086 11012 10876 10802 10666 11050 10840 55 3280 500 7870 10 1 10910000 1233 2.66 0.57 12 0.16 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 6286365 N N 0 N 00 N
3 20250411 150608 57 100.00 KOSDAQ 전기·전자 N N N N N 11300 360 2 3.29 187553340 16884 457.31 10940 11300 10830 14220 7660 10940 11108.35 57.62 0 467 11086 11012 10876 10802 10666 11050 10840 55 3280 500 7870 10 1 10910000 1233 2.66 0.57 12 0.15 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 6286365 N N 0 N 00 N
4 20250411 140607 57 100.00 KOSDAQ 전기·전자 N N N N N 11150 210 2 1.92 95796130 8693 235.46 10940 11150 10830 14220 7660 10940 11019.92 57.62 0 829 11086 11012 10876 10802 10666 11050 10840 55 3280 500 7870 10 1 10910000 1216 2.63 0.56 12 0.08 4241.00 19877.00 11950 20250218 -6.69 8040 20240412 38.68 11950 -6.69 20250218 10350 7.73 20250103 11950 -6.69 20250218 8040 38.68 20240412 0.06 Y 069510 500 54 억 6286365 N N 0 N 00 N
5 20250411 130609 57 100.00 KOSDAQ 전기·전자 N N N N N 11150 210 2 1.92 93309760 8470 229.41 10940 11150 10830 14220 7660 10940 11016.50 57.62 0 813 11086 11012 10876 10802 10666 11050 10840 55 3280 500 7870 10 1 10910000 1216 2.63 0.56 12 0.08 4241.00 19877.00 11950 20250218 -6.69 8040 20240412 38.68 11950 -6.69 20250218 10350 7.73 20250103 11950 -6.69 20250218 8040 38.68 20240412 0.06 Y 069510 500 54 억 6286365 N N 0 N 00 N
6 20250411 120609 57 100.00 KOSDAQ 전기·전자 N N N N N 10950 10 2 0.09 26009540 2370 64.19 10940 11050 10830 14220 7660 10940 10974.49 57.62 0 229 11086 11012 10876 10802 10666 11050 10840 55 3280 500 7870 10 1 10910000 1195 2.58 0.55 12 0.02 4241.00 19877.00 11950 20250218 -8.37 8040 20240412 36.19 11950 -8.37 20250218 10350 5.80 20250103 11950 -8.37 20250218 8040 36.19 20240412 0.06 Y 069510 500 54 억 6286365 N N 0 N 00 N
7 20250411 110608 57 100.00 KOSDAQ 전기·전자 N N N N N 10950 10 2 0.09 24293390 2213 59.94 10940 11050 10830 14220 7660 10940 10977.58 57.62 0 170 11086 11012 10876 10802 10666 11050 10840 55 3280 500 7870 10 1 10910000 1195 2.58 0.55 12 0.02 4241.00 19877.00 11950 20250218 -8.37 8040 20240412 36.19 11950 -8.37 20250218 10350 5.80 20250103 11950 -8.37 20250218 8040 36.19 20240412 0.06 Y 069510 500 54 억 6286365 N N 0 N 00 N
8 20250411 100609 57 100.00 KOSDAQ 전기·전자 N N N N N 10950 10 2 0.09 19382340 1764 47.78 10940 11050 10830 14220 7660 10940 10987.72 57.62 0 41 11086 11012 10876 10802 10666 11050 10840 55 3280 500 7870 10 1 10910000 1195 2.58 0.55 12 0.02 4241.00 19877.00 11950 20250218 -8.37 8040 20240412 36.19 11950 -8.37 20250218 10350 5.80 20250103 11950 -8.37 20250218 8040 36.19 20240412 0.06 Y 069510 500 54 억 6286365 N N 0 N 00 N
9 20250411 090612 57 100.00 KOSDAQ 전기·전자 N N N N N 10830 -110 5 -1.01 598420 55 1.49 10940 10940 10830 14220 7660 10940 10880.36 57.62 0 54 11086 11012 10876 10802 10666 11050 10840 55 3280 500 7870 10 1 10910000 1182 2.55 0.54 12 0.00 4241.00 19877.00 11950 20250218 -9.37 8040 20240412 34.70 11950 -9.37 20250218 10350 4.64 20250103 11950 -9.37 20250218 8040 34.70 20240412 0.06 Y 069510 500 54 억 6286365 N N 0 N 00 N
10 20250410 160605 57 100.00 KOSDAQ 전기·전자 N N N N N 10940 350 2 3.31 40148890 3692 65.71 10890 10950 10740 13760 7420 10590 10874.56 57.62 0 254 11010 10800 10680 10470 10350 10740 10410 55 3170 500 7620 10 1 10910000 1194 2.58 0.55 12 0.03 4241.00 19877.00 11950 20250218 -8.45 8040 20240412 36.07 11950 -8.45 20250218 10350 5.70 20250103 11950 -8.45 20250218 8040 36.07 20240412 0.06 Y 069510 500 54 억 6286111 N N 0 N 00 N
11 20250410 150608 57 100.00 KOSDAQ 전기·전자 N N N N N 10940 350 2 3.31 24581300 2269 40.38 10890 10950 10740 13760 7420 10590 10833.54 57.62 0 265 11010 10800 10680 10470 10350 10740 10410 55 3170 500 7620 10 1 10910000 1194 2.58 0.55 12 0.02 4241.00 19877.00 11950 20250218 -8.45 8040 20240412 36.07 11950 -8.45 20250218 10350 5.70 20250103 11950 -8.45 20250218 8040 36.07 20240412 0.06 Y 069510 500 54 억 6286111 N N 0 N 00 N
12 20250410 140606 57 100.00 KOSDAQ 전기·전자 N N N N N 10870 280 2 2.64 19880580 1837 32.69 10890 10890 10740 13760 7420 10590 10822.31 57.62 0 45 11010 10800 10680 10470 10350 10740 10410 55 3170 500 7620 10 1 10910000 1186 2.56 0.55 12 0.02 4241.00 19877.00 11950 20250218 -9.04 8040 20240412 35.20 11950 -9.04 20250218 10350 5.02 20250103 11950 -9.04 20250218 8040 35.20 20240412 0.06 Y 069510 500 54 억 6286111 N N 0 N 00 N