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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,160606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,900,-14,5,-1.53,172726826,189570,57.74,914,922,899,1188,640,914,911.15,2.74,0,14539,950,931,911,892,872,922,883,230,274,500,620,1,1,46037579,414,-2.12,0.66,12,0.41,-424.00,1358.00,4120,20240516,-78.16,763,20250408,17.96,1584,-43.18,20250123,763,17.96,20250408,4120,-78.16,20240516,763,17.96,20250408,1.06,Y,069540,500,230 억,,1260550,N,N,3236,N,00,N
20250421,150617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,901,-13,5,-1.42,163346401,179160,54.57,914,922,899,1188,640,914,911.73,2.74,0,13955,950,931,911,892,872,922,883,230,274,500,620,1,1,46037579,415,-2.12,0.66,12,0.39,-424.00,1358.00,4120,20240516,-78.13,763,20250408,18.09,1584,-43.12,20250123,763,18.09,20250408,4120,-78.13,20240516,763,18.09,20250408,1.06,Y,069540,500,230 억,,1260550,N,N,5232,N,00,N
20250421,140618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,905,-9,5,-0.98,145515296,159387,48.55,914,922,902,1188,640,914,912.97,2.74,0,10235,950,931,911,892,872,922,883,230,274,500,620,1,1,46037579,417,-2.13,0.67,12,0.35,-424.00,1358.00,4120,20240516,-78.03,763,20250408,18.61,1584,-42.87,20250123,763,18.61,20250408,4120,-78.03,20240516,763,18.61,20250408,1.06,Y,069540,500,230 억,,1260550,N,N,5232,N,00,N
20250421,130617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,904,-10,5,-1.09,128144128,140209,42.71,914,922,903,1188,640,914,913.95,2.74,0,11692,950,931,911,892,872,922,883,230,274,500,620,1,1,46037579,416,-2.13,0.67,12,0.30,-424.00,1358.00,4120,20240516,-78.06,763,20250408,18.48,1584,-42.93,20250123,763,18.48,20250408,4120,-78.06,20240516,763,18.48,20250408,1.06,Y,069540,500,230 억,,1260550,N,N,5232,N,00,N
20250421,120616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,910,-4,5,-0.44,112269550,122651,37.36,914,922,904,1188,640,914,915.36,2.74,0,18424,950,931,911,892,872,922,883,230,274,500,620,1,1,46037579,419,-2.15,0.67,12,0.27,-424.00,1358.00,4120,20240516,-77.91,763,20250408,19.27,1584,-42.55,20250123,763,19.27,20250408,4120,-77.91,20240516,763,19.27,20250408,1.06,Y,069540,500,230 억,,1260550,N,N,5232,N,00,N
20250421,110617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,911,-3,5,-0.33,96039580,104807,31.92,914,922,910,1188,640,914,916.35,2.74,0,31577,950,931,911,892,872,922,883,230,274,500,620,1,1,46037579,419,-2.15,0.67,12,0.23,-424.00,1358.00,4120,20240516,-77.89,763,20250408,19.40,1584,-42.49,20250123,763,19.40,20250408,4120,-77.89,20240516,763,19.40,20250408,1.06,Y,069540,500,230 억,,1260550,N,N,5232,N,00,N
20250421,100612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,917,3,2,0.33,74045193,80750,24.60,914,922,910,1188,640,914,916.97,2.74,0,20775,950,931,911,892,872,922,883,230,274,500,620,1,1,46037579,422,-2.16,0.68,12,0.18,-424.00,1358.00,4120,20240516,-77.74,763,20250408,20.18,1584,-42.11,20250123,763,20.18,20250408,4120,-77.74,20240516,763,20.18,20250408,1.06,Y,069540,500,230 억,,1260550,N,N,5232,N,00,N
20250421,090632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,920,6,2,0.66,5117020,5588,1.70,914,920,910,1188,640,914,915.72,2.74,0,-1154,950,931,911,892,872,922,883,230,274,500,620,1,1,46037579,424,-2.17,0.68,12,0.01,-424.00,1358.00,4120,20240516,-77.67,763,20250408,20.58,1584,-41.92,20250123,763,20.58,20250408,4120,-77.67,20240516,763,20.58,20250408,1.06,Y,069540,500,230 억,,1260550,N,N,5232,N,00,N
20250418,160606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,914,-6,5,-0.65,298302230,328294,166.81,920,930,891,1196,644,920,908.64,2.68,0,26874,944,932,918,906,892,938,912,230,276,500,620,1,1,46037579,421,-2.16,0.67,12,0.71,-424.00,1358.00,4120,20240516,-77.82,763,20250408,19.79,1584,-42.30,20250123,763,19.79,20250408,4120,-77.82,20240516,763,19.79,20250408,1.03,Y,069540,500,230 억,,1233039,N,N,5232,N,00,N
20250418,150613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,917,-3,5,-0.33,276606475,304518,154.73,920,930,891,1196,644,920,908.34,2.68,0,21031,944,932,918,906,892,938,912,230,276,500,620,1,1,46037579,422,-2.16,0.68,12,0.66,-424.00,1358.00,4120,20240516,-77.74,763,20250408,20.18,1584,-42.11,20250123,763,20.18,20250408,4120,-77.74,20240516,763,20.18,20250408,1.03,Y,069540,500,230 억,,1233039,N,N,22207,N,00,N
20250418,140617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,915,-5,5,-0.54,237671598,261951,133.10,920,930,891,1196,644,920,907.31,2.68,0,2159,944,932,918,906,892,938,912,230,276,500,620,1,1,46037579,421,-2.16,0.67,12,0.57,-424.00,1358.00,4120,20240516,-77.79,763,20250408,19.92,1584,-42.23,20250123,763,19.92,20250408,4120,-77.79,20240516,763,19.92,20250408,1.03,Y,069540,500,230 억,,1233039,N,N,22207,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 20250421 160606 57 100.00 KOSDAQ 전기·전자 N N N N N 900 -14 5 -1.53 172726826 189570 57.74 914 922 899 1188 640 914 911.15 2.74 0 14539 950 931 911 892 872 922 883 230 274 500 620 1 1 46037579 414 -2.12 0.66 12 0.41 -424.00 1358.00 4120 20240516 -78.16 763 20250408 17.96 1584 -43.18 20250123 763 17.96 20250408 4120 -78.16 20240516 763 17.96 20250408 1.06 Y 069540 500 230 억 1260550 N N 3236 N 00 N
3 20250421 150617 57 100.00 KOSDAQ 전기·전자 N N N N N 901 -13 5 -1.42 163346401 179160 54.57 914 922 899 1188 640 914 911.73 2.74 0 13955 950 931 911 892 872 922 883 230 274 500 620 1 1 46037579 415 -2.12 0.66 12 0.39 -424.00 1358.00 4120 20240516 -78.13 763 20250408 18.09 1584 -43.12 20250123 763 18.09 20250408 4120 -78.13 20240516 763 18.09 20250408 1.06 Y 069540 500 230 억 1260550 N N 5232 N 00 N
4 20250421 140618 57 100.00 KOSDAQ 전기·전자 N N N N N 905 -9 5 -0.98 145515296 159387 48.55 914 922 902 1188 640 914 912.97 2.74 0 10235 950 931 911 892 872 922 883 230 274 500 620 1 1 46037579 417 -2.13 0.67 12 0.35 -424.00 1358.00 4120 20240516 -78.03 763 20250408 18.61 1584 -42.87 20250123 763 18.61 20250408 4120 -78.03 20240516 763 18.61 20250408 1.06 Y 069540 500 230 억 1260550 N N 5232 N 00 N
5 20250421 130617 57 100.00 KOSDAQ 전기·전자 N N N N N 904 -10 5 -1.09 128144128 140209 42.71 914 922 903 1188 640 914 913.95 2.74 0 11692 950 931 911 892 872 922 883 230 274 500 620 1 1 46037579 416 -2.13 0.67 12 0.30 -424.00 1358.00 4120 20240516 -78.06 763 20250408 18.48 1584 -42.93 20250123 763 18.48 20250408 4120 -78.06 20240516 763 18.48 20250408 1.06 Y 069540 500 230 억 1260550 N N 5232 N 00 N
6 20250421 120616 57 100.00 KOSDAQ 전기·전자 N N N N N 910 -4 5 -0.44 112269550 122651 37.36 914 922 904 1188 640 914 915.36 2.74 0 18424 950 931 911 892 872 922 883 230 274 500 620 1 1 46037579 419 -2.15 0.67 12 0.27 -424.00 1358.00 4120 20240516 -77.91 763 20250408 19.27 1584 -42.55 20250123 763 19.27 20250408 4120 -77.91 20240516 763 19.27 20250408 1.06 Y 069540 500 230 억 1260550 N N 5232 N 00 N
7 20250421 110617 57 100.00 KOSDAQ 전기·전자 N N N N N 911 -3 5 -0.33 96039580 104807 31.92 914 922 910 1188 640 914 916.35 2.74 0 31577 950 931 911 892 872 922 883 230 274 500 620 1 1 46037579 419 -2.15 0.67 12 0.23 -424.00 1358.00 4120 20240516 -77.89 763 20250408 19.40 1584 -42.49 20250123 763 19.40 20250408 4120 -77.89 20240516 763 19.40 20250408 1.06 Y 069540 500 230 억 1260550 N N 5232 N 00 N
8 20250421 100612 57 100.00 KOSDAQ 전기·전자 N N N N N 917 3 2 0.33 74045193 80750 24.60 914 922 910 1188 640 914 916.97 2.74 0 20775 950 931 911 892 872 922 883 230 274 500 620 1 1 46037579 422 -2.16 0.68 12 0.18 -424.00 1358.00 4120 20240516 -77.74 763 20250408 20.18 1584 -42.11 20250123 763 20.18 20250408 4120 -77.74 20240516 763 20.18 20250408 1.06 Y 069540 500 230 억 1260550 N N 5232 N 00 N
9 20250421 090632 57 100.00 KOSDAQ 전기·전자 N N N N N 920 6 2 0.66 5117020 5588 1.70 914 920 910 1188 640 914 915.72 2.74 0 -1154 950 931 911 892 872 922 883 230 274 500 620 1 1 46037579 424 -2.17 0.68 12 0.01 -424.00 1358.00 4120 20240516 -77.67 763 20250408 20.58 1584 -41.92 20250123 763 20.58 20250408 4120 -77.67 20240516 763 20.58 20250408 1.06 Y 069540 500 230 억 1260550 N N 5232 N 00 N
10 20250418 160606 57 100.00 KOSDAQ 전기·전자 N N N N N 914 -6 5 -0.65 298302230 328294 166.81 920 930 891 1196 644 920 908.64 2.68 0 26874 944 932 918 906 892 938 912 230 276 500 620 1 1 46037579 421 -2.16 0.67 12 0.71 -424.00 1358.00 4120 20240516 -77.82 763 20250408 19.79 1584 -42.30 20250123 763 19.79 20250408 4120 -77.82 20240516 763 19.79 20250408 1.03 Y 069540 500 230 억 1233039 N N 5232 N 00 N
11 20250418 150613 57 100.00 KOSDAQ 전기·전자 N N N N N 917 -3 5 -0.33 276606475 304518 154.73 920 930 891 1196 644 920 908.34 2.68 0 21031 944 932 918 906 892 938 912 230 276 500 620 1 1 46037579 422 -2.16 0.68 12 0.66 -424.00 1358.00 4120 20240516 -77.74 763 20250408 20.18 1584 -42.11 20250123 763 20.18 20250408 4120 -77.74 20240516 763 20.18 20250408 1.03 Y 069540 500 230 억 1233039 N N 22207 N 00 N
12 20250418 140617 57 100.00 KOSDAQ 전기·전자 N N N N N 915 -5 5 -0.54 237671598 261951 133.10 920 930 891 1196 644 920 907.31 2.68 0 2159 944 932 918 906 892 938 912 230 276 500 620 1 1 46037579 421 -2.16 0.67 12 0.57 -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 1.03 Y 069540 500 230 억 1233039 N N 22207 N 00 N