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
069540/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
20250411,160603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,928,69,2,8.03,2052408413,2227633,309.01,872,955,872,1116,602,859,921.50,2.60,0,-10680,921,889,842,810,763,906,827,230,257,500,580,1,1,46037579,427,-2.19,0.68,12,4.84,-424.00,1358.00,4120,20240516,-77.48,763,20250408,21.63,1584,-41.41,20250123,763,21.63,20250408,4120,-77.48,20240516,763,21.63,20250408,1.19,Y,069540,500,230 억,,1198611,N,N,56784,N,00,N
20250411,150608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,915,56,2,6.52,1988092231,2157744,299.32,872,955,872,1116,602,859,921.55,2.60,0,-35864,921,889,842,810,763,906,827,230,257,500,580,1,1,46037579,421,-2.16,0.67,12,4.69,-424.00,1358.00,4120,20240516,-77.79,763,20250408,19.92,1584,-42.23,20250123,763,19.92,20250408,4120,-77.79,20240516,763,19.92,20250408,1.19,Y,069540,500,230 억,,1198611,N,N,13998,N,00,N
20250411,140607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,923,64,2,7.45,1890677576,2051118,284.53,872,955,872,1116,602,859,921.96,2.60,0,-38326,921,889,842,810,763,906,827,230,257,500,580,1,1,46037579,425,-2.18,0.68,12,4.46,-424.00,1358.00,4120,20240516,-77.60,763,20250408,20.97,1584,-41.73,20250123,763,20.97,20250408,4120,-77.60,20240516,763,20.97,20250408,1.19,Y,069540,500,230 억,,1198611,N,N,13998,N,00,N
20250411,130609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,923,64,2,7.45,1839652158,1995797,276.85,872,955,872,1116,602,859,921.95,2.60,0,-22924,921,889,842,810,763,906,827,230,257,500,580,1,1,46037579,425,-2.18,0.68,12,4.34,-424.00,1358.00,4120,20240516,-77.60,763,20250408,20.97,1584,-41.73,20250123,763,20.97,20250408,4120,-77.60,20240516,763,20.97,20250408,1.19,Y,069540,500,230 억,,1198611,N,N,13998,N,00,N
20250411,120609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,930,71,2,8.27,1743256437,1891321,262.36,872,955,872,1116,602,859,921.91,2.60,0,-38972,921,889,842,810,763,906,827,230,257,500,580,1,1,46037579,428,-2.19,0.68,12,4.11,-424.00,1358.00,4120,20240516,-77.43,763,20250408,21.89,1584,-41.29,20250123,763,21.89,20250408,4120,-77.43,20240516,763,21.89,20250408,1.19,Y,069540,500,230 억,,1198611,N,N,13998,N,00,N
20250411,110608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,939,80,2,9.31,1605924664,1743588,241.87,872,955,872,1116,602,859,921.26,2.60,0,-46213,921,889,842,810,763,906,827,230,257,500,580,1,1,46037579,432,-2.21,0.69,12,3.79,-424.00,1358.00,4120,20240516,-77.21,763,20250408,23.07,1584,-40.72,20250123,763,23.07,20250408,4120,-77.21,20240516,763,23.07,20250408,1.19,Y,069540,500,230 억,,1198611,N,N,13998,N,00,N
20250411,100609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,891,32,2,3.73,899287927,986780,136.88,872,944,872,1116,602,859,911.65,2.60,0,-161085,921,889,842,810,763,906,827,230,257,500,580,1,1,46037579,410,-2.10,0.66,12,2.14,-424.00,1358.00,4120,20240516,-78.37,763,20250408,16.78,1584,-43.75,20250123,763,16.78,20250408,4120,-78.37,20240516,763,16.78,20250408,1.19,Y,069540,500,230 억,,1198611,N,N,13998,N,00,N
20250411,090612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,906,47,2,5.47,262211459,287585,39.89,872,933,872,1116,602,859,912.88,2.60,0,-71573,921,889,842,810,763,906,827,230,257,500,580,1,1,46037579,417,-2.14,0.67,12,0.62,-424.00,1358.00,4120,20240516,-78.01,763,20250408,18.74,1584,-42.80,20250123,763,18.74,20250408,4120,-78.01,20240516,763,18.74,20250408,1.19,Y,069540,500,230 억,,1198611,N,N,13998,N,00,N
20250410,160605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,859,69,2,8.73,602862019,717743,237.02,795,874,795,1027,553,790,839.90,2.15,0,194315,828,809,790,771,752,799,761,230,237,500,530,1,1,46037579,395,-2.03,0.63,12,1.56,-424.00,1358.00,4120,20240516,-79.15,763,20250408,12.58,1584,-45.77,20250123,763,12.58,20250408,4120,-79.15,20240516,763,12.58,20250408,1.18,Y,069540,500,230 억,,989268,N,N,13998,N,00,N
20250410,150608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,862,72,2,9.11,583363497,694986,229.51,795,874,795,1027,553,790,839.39,2.15,0,191686,828,809,790,771,752,799,761,230,237,500,530,1,1,46037579,397,-2.03,0.63,12,1.51,-424.00,1358.00,4120,20240516,-79.08,763,20250408,12.98,1584,-45.58,20250123,763,12.98,20250408,4120,-79.08,20240516,763,12.98,20250408,1.18,Y,069540,500,230 억,,989268,N,N,4101,N,00,N
20250410,140606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,860,70,2,8.86,506697345,606505,200.29,795,868,795,1027,553,790,835.44,2.15,0,173567,828,809,790,771,752,799,761,230,237,500,530,1,1,46037579,396,-2.03,0.63,12,1.32,-424.00,1358.00,4120,20240516,-79.13,763,20250408,12.71,1584,-45.71,20250123,763,12.71,20250408,4120,-79.13,20240516,763,12.71,20250408,1.18,Y,069540,500,230 억,,989268,N,N,4101,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 160603 57 100.00 KOSDAQ 전기·전자 N N N N N 928 69 2 8.03 2052408413 2227633 309.01 872 955 872 1116 602 859 921.50 2.60 0 -10680 921 889 842 810 763 906 827 230 257 500 580 1 1 46037579 427 -2.19 0.68 12 4.84 -424.00 1358.00 4120 20240516 -77.48 763 20250408 21.63 1584 -41.41 20250123 763 21.63 20250408 4120 -77.48 20240516 763 21.63 20250408 1.19 Y 069540 500 230 억 1198611 N N 56784 N 00 N
3 20250411 150608 57 100.00 KOSDAQ 전기·전자 N N N N N 915 56 2 6.52 1988092231 2157744 299.32 872 955 872 1116 602 859 921.55 2.60 0 -35864 921 889 842 810 763 906 827 230 257 500 580 1 1 46037579 421 -2.16 0.67 12 4.69 -424.00 1358.00 4120 20240516 -77.79 763 20250408 19.92 1584 -42.23 20250123 763 19.92 20250408 4120 -77.79 20240516 763 19.92 20250408 1.19 Y 069540 500 230 억 1198611 N N 13998 N 00 N
4 20250411 140607 57 100.00 KOSDAQ 전기·전자 N N N N N 923 64 2 7.45 1890677576 2051118 284.53 872 955 872 1116 602 859 921.96 2.60 0 -38326 921 889 842 810 763 906 827 230 257 500 580 1 1 46037579 425 -2.18 0.68 12 4.46 -424.00 1358.00 4120 20240516 -77.60 763 20250408 20.97 1584 -41.73 20250123 763 20.97 20250408 4120 -77.60 20240516 763 20.97 20250408 1.19 Y 069540 500 230 억 1198611 N N 13998 N 00 N
5 20250411 130609 57 100.00 KOSDAQ 전기·전자 N N N N N 923 64 2 7.45 1839652158 1995797 276.85 872 955 872 1116 602 859 921.95 2.60 0 -22924 921 889 842 810 763 906 827 230 257 500 580 1 1 46037579 425 -2.18 0.68 12 4.34 -424.00 1358.00 4120 20240516 -77.60 763 20250408 20.97 1584 -41.73 20250123 763 20.97 20250408 4120 -77.60 20240516 763 20.97 20250408 1.19 Y 069540 500 230 억 1198611 N N 13998 N 00 N
6 20250411 120609 57 100.00 KOSDAQ 전기·전자 N N N N N 930 71 2 8.27 1743256437 1891321 262.36 872 955 872 1116 602 859 921.91 2.60 0 -38972 921 889 842 810 763 906 827 230 257 500 580 1 1 46037579 428 -2.19 0.68 12 4.11 -424.00 1358.00 4120 20240516 -77.43 763 20250408 21.89 1584 -41.29 20250123 763 21.89 20250408 4120 -77.43 20240516 763 21.89 20250408 1.19 Y 069540 500 230 억 1198611 N N 13998 N 00 N
7 20250411 110608 57 100.00 KOSDAQ 전기·전자 N N N N N 939 80 2 9.31 1605924664 1743588 241.87 872 955 872 1116 602 859 921.26 2.60 0 -46213 921 889 842 810 763 906 827 230 257 500 580 1 1 46037579 432 -2.21 0.69 12 3.79 -424.00 1358.00 4120 20240516 -77.21 763 20250408 23.07 1584 -40.72 20250123 763 23.07 20250408 4120 -77.21 20240516 763 23.07 20250408 1.19 Y 069540 500 230 억 1198611 N N 13998 N 00 N
8 20250411 100609 57 100.00 KOSDAQ 전기·전자 N N N N N 891 32 2 3.73 899287927 986780 136.88 872 944 872 1116 602 859 911.65 2.60 0 -161085 921 889 842 810 763 906 827 230 257 500 580 1 1 46037579 410 -2.10 0.66 12 2.14 -424.00 1358.00 4120 20240516 -78.37 763 20250408 16.78 1584 -43.75 20250123 763 16.78 20250408 4120 -78.37 20240516 763 16.78 20250408 1.19 Y 069540 500 230 억 1198611 N N 13998 N 00 N
9 20250411 090612 57 100.00 KOSDAQ 전기·전자 N N N N N 906 47 2 5.47 262211459 287585 39.89 872 933 872 1116 602 859 912.88 2.60 0 -71573 921 889 842 810 763 906 827 230 257 500 580 1 1 46037579 417 -2.14 0.67 12 0.62 -424.00 1358.00 4120 20240516 -78.01 763 20250408 18.74 1584 -42.80 20250123 763 18.74 20250408 4120 -78.01 20240516 763 18.74 20250408 1.19 Y 069540 500 230 억 1198611 N N 13998 N 00 N
10 20250410 160605 57 100.00 KOSDAQ 전기·전자 N N N N N 859 69 2 8.73 602862019 717743 237.02 795 874 795 1027 553 790 839.90 2.15 0 194315 828 809 790 771 752 799 761 230 237 500 530 1 1 46037579 395 -2.03 0.63 12 1.56 -424.00 1358.00 4120 20240516 -79.15 763 20250408 12.58 1584 -45.77 20250123 763 12.58 20250408 4120 -79.15 20240516 763 12.58 20250408 1.18 Y 069540 500 230 억 989268 N N 13998 N 00 N
11 20250410 150608 57 100.00 KOSDAQ 전기·전자 N N N N N 862 72 2 9.11 583363497 694986 229.51 795 874 795 1027 553 790 839.39 2.15 0 191686 828 809 790 771 752 799 761 230 237 500 530 1 1 46037579 397 -2.03 0.63 12 1.51 -424.00 1358.00 4120 20240516 -79.08 763 20250408 12.98 1584 -45.58 20250123 763 12.98 20250408 4120 -79.08 20240516 763 12.98 20250408 1.18 Y 069540 500 230 억 989268 N N 4101 N 00 N
12 20250410 140606 57 100.00 KOSDAQ 전기·전자 N N N N N 860 70 2 8.86 506697345 606505 200.29 795 868 795 1027 553 790 835.44 2.15 0 173567 828 809 790 771 752 799 761 230 237 500 530 1 1 46037579 396 -2.03 0.63 12 1.32 -424.00 1358.00 4120 20240516 -79.13 763 20250408 12.71 1584 -45.71 20250123 763 12.71 20250408 4120 -79.13 20240516 763 12.71 20250408 1.18 Y 069540 500 230 억 989268 N N 4101 N 00 N