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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1395,-110,5,-7.31,1361092453,952598,27.47,1508,1509,1379,1956,1054,1505,1428.38,2.20,0,-48650,1701,1602,1471,1372,1241,1652,1422,71,451,500,1050,1,1,14191091,198,22.14,1.00,12,6.71,63.00,1389.00,1943,20250408,-28.20,1193,20241104,16.93,1943,-28.20,20250408,1232,13.23,20250304,1943,-28.20,20250408,1193,16.93,20241104,0.01,Y,069330,500,70 억,,312417,N,N,1134,N,00,N
20250422,150620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1395,-110,5,-7.31,1319174572,922404,26.60,1508,1509,1379,1956,1054,1505,1429.53,2.20,0,-43447,1701,1602,1471,1372,1241,1652,1422,71,451,500,1050,1,1,14191091,198,22.14,1.00,12,6.50,63.00,1389.00,1943,20250408,-28.20,1193,20241104,16.93,1943,-28.20,20250408,1232,13.23,20250304,1943,-28.20,20250408,1193,16.93,20241104,0.01,Y,069330,500,70 억,,312417,N,N,3210,N,00,N
20250422,140619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1408,-97,5,-6.45,1212785379,846087,24.40,1508,1509,1379,1956,1054,1505,1432.76,2.20,0,-47115,1701,1602,1471,1372,1241,1652,1422,71,451,500,1050,1,1,14191091,200,22.35,1.01,12,5.96,63.00,1389.00,1943,20250408,-27.53,1193,20241104,18.02,1943,-27.53,20250408,1232,14.29,20250304,1943,-27.53,20250408,1193,18.02,20241104,0.01,Y,069330,500,70 억,,312417,N,N,3210,N,00,N
20250422,130617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1412,-93,5,-6.18,1054487829,732290,21.12,1508,1509,1401,1956,1054,1505,1439.31,2.20,0,-41555,1701,1602,1471,1372,1241,1652,1422,71,451,500,1050,1,1,14191091,200,22.41,1.02,12,5.16,63.00,1389.00,1943,20250408,-27.33,1193,20241104,18.36,1943,-27.33,20250408,1232,14.61,20250304,1943,-27.33,20250408,1193,18.36,20241104,0.01,Y,069330,500,70 억,,312417,N,N,3210,N,00,N
20250422,120618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1406,-99,5,-6.58,998767435,692744,19.98,1508,1509,1401,1956,1054,1505,1441.06,2.20,0,-38841,1701,1602,1471,1372,1241,1652,1422,71,451,500,1050,1,1,14191091,200,22.32,1.01,12,4.88,63.00,1389.00,1943,20250408,-27.64,1193,20241104,17.85,1943,-27.64,20250408,1232,14.12,20250304,1943,-27.64,20250408,1193,17.85,20241104,0.01,Y,069330,500,70 억,,312417,N,N,3210,N,00,N
20250422,110618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1441,-64,5,-4.25,810234280,559831,16.14,1508,1509,1411,1956,1054,1505,1446.50,2.20,0,-627,1701,1602,1471,1372,1241,1652,1422,71,451,500,1050,1,1,14191091,204,22.87,1.04,12,3.94,63.00,1389.00,1943,20250408,-25.84,1193,20241104,20.79,1943,-25.84,20250408,1232,16.96,20250304,1943,-25.84,20250408,1193,20.79,20241104,0.01,Y,069330,500,70 억,,312417,N,N,3210,N,00,N
20250422,100618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1433,-72,5,-4.78,624685035,429975,12.40,1508,1509,1411,1956,1054,1505,1451.91,2.20,0,-7999,1701,1602,1471,1372,1241,1652,1422,71,451,500,1050,1,1,14191091,203,22.75,1.03,12,3.03,63.00,1389.00,1943,20250408,-26.25,1193,20241104,20.12,1943,-26.25,20250408,1232,16.31,20250304,1943,-26.25,20250408,1193,20.12,20241104,0.01,Y,069330,500,70 억,,312417,N,N,3210,N,00,N
20250422,090620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1489,-16,5,-1.06,162645515,109438,3.16,1508,1508,1420,1956,1054,1505,1484.80,2.20,0,469,1701,1602,1471,1372,1241,1652,1422,71,451,500,1050,1,1,14191091,211,23.63,1.07,12,0.77,63.00,1389.00,1943,20250408,-23.37,1193,20241104,24.81,1943,-23.37,20250408,1232,20.86,20250304,1943,-23.37,20250408,1193,24.81,20241104,0.01,Y,069330,500,70 억,,312417,N,N,3210,N,00,N
20250421,160605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1505,64,2,4.44,5085915579,3445890,184.21,1463,1570,1340,1873,1009,1441,1475.89,2.17,0,13245,1575,1508,1428,1361,1281,1541,1394,71,432,500,1000,1,1,14191091,214,23.89,1.08,12,24.28,63.00,1389.00,1943,20250408,-22.54,1193,20241104,26.15,1943,-22.54,20250408,1232,22.16,20250304,1943,-22.54,20250408,1193,26.15,20241104,0.01,Y,069330,500,70 억,,307254,N,N,3210,N,00,N
20250421,150616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1494,53,2,3.68,4996374035,3386315,181.02,1463,1570,1340,1873,1009,1441,1475.46,2.17,0,12270,1575,1508,1428,1361,1281,1541,1394,71,432,500,1000,1,1,14191091,212,23.71,1.08,12,23.86,63.00,1389.00,1943,20250408,-23.11,1193,20241104,25.23,1943,-23.11,20250408,1232,21.27,20250304,1943,-23.11,20250408,1193,25.23,20241104,0.01,Y,069330,500,70 억,,307254,N,N,308,N,00,N
20250421,140617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1484,43,2,2.98,4033136546,2757665,147.42,1463,1570,1340,1873,1009,1441,1462.52,2.17,0,12371,1575,1508,1428,1361,1281,1541,1394,71,432,500,1000,1,1,14191091,211,23.56,1.07,12,19.43,63.00,1389.00,1943,20250408,-23.62,1193,20241104,24.39,1943,-23.62,20250408,1232,20.45,20250304,1943,-23.62,20250408,1193,24.39,20241104,0.01,Y,069330,500,70 억,,307254,N,N,308,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 20250422 160609 57 100.00 KOSDAQ 전기·전자 N N N N N 1395 -110 5 -7.31 1361092453 952598 27.47 1508 1509 1379 1956 1054 1505 1428.38 2.20 0 -48650 1701 1602 1471 1372 1241 1652 1422 71 451 500 1050 1 1 14191091 198 22.14 1.00 12 6.71 63.00 1389.00 1943 20250408 -28.20 1193 20241104 16.93 1943 -28.20 20250408 1232 13.23 20250304 1943 -28.20 20250408 1193 16.93 20241104 0.01 Y 069330 500 70 억 312417 N N 1134 N 00 N
3 20250422 150620 57 100.00 KOSDAQ 전기·전자 N N N N N 1395 -110 5 -7.31 1319174572 922404 26.60 1508 1509 1379 1956 1054 1505 1429.53 2.20 0 -43447 1701 1602 1471 1372 1241 1652 1422 71 451 500 1050 1 1 14191091 198 22.14 1.00 12 6.50 63.00 1389.00 1943 20250408 -28.20 1193 20241104 16.93 1943 -28.20 20250408 1232 13.23 20250304 1943 -28.20 20250408 1193 16.93 20241104 0.01 Y 069330 500 70 억 312417 N N 3210 N 00 N
4 20250422 140619 57 100.00 KOSDAQ 전기·전자 N N N N N 1408 -97 5 -6.45 1212785379 846087 24.40 1508 1509 1379 1956 1054 1505 1432.76 2.20 0 -47115 1701 1602 1471 1372 1241 1652 1422 71 451 500 1050 1 1 14191091 200 22.35 1.01 12 5.96 63.00 1389.00 1943 20250408 -27.53 1193 20241104 18.02 1943 -27.53 20250408 1232 14.29 20250304 1943 -27.53 20250408 1193 18.02 20241104 0.01 Y 069330 500 70 억 312417 N N 3210 N 00 N
5 20250422 130617 57 100.00 KOSDAQ 전기·전자 N N N N N 1412 -93 5 -6.18 1054487829 732290 21.12 1508 1509 1401 1956 1054 1505 1439.31 2.20 0 -41555 1701 1602 1471 1372 1241 1652 1422 71 451 500 1050 1 1 14191091 200 22.41 1.02 12 5.16 63.00 1389.00 1943 20250408 -27.33 1193 20241104 18.36 1943 -27.33 20250408 1232 14.61 20250304 1943 -27.33 20250408 1193 18.36 20241104 0.01 Y 069330 500 70 억 312417 N N 3210 N 00 N
6 20250422 120618 57 100.00 KOSDAQ 전기·전자 N N N N N 1406 -99 5 -6.58 998767435 692744 19.98 1508 1509 1401 1956 1054 1505 1441.06 2.20 0 -38841 1701 1602 1471 1372 1241 1652 1422 71 451 500 1050 1 1 14191091 200 22.32 1.01 12 4.88 63.00 1389.00 1943 20250408 -27.64 1193 20241104 17.85 1943 -27.64 20250408 1232 14.12 20250304 1943 -27.64 20250408 1193 17.85 20241104 0.01 Y 069330 500 70 억 312417 N N 3210 N 00 N
7 20250422 110618 57 100.00 KOSDAQ 전기·전자 N N N N N 1441 -64 5 -4.25 810234280 559831 16.14 1508 1509 1411 1956 1054 1505 1446.50 2.20 0 -627 1701 1602 1471 1372 1241 1652 1422 71 451 500 1050 1 1 14191091 204 22.87 1.04 12 3.94 63.00 1389.00 1943 20250408 -25.84 1193 20241104 20.79 1943 -25.84 20250408 1232 16.96 20250304 1943 -25.84 20250408 1193 20.79 20241104 0.01 Y 069330 500 70 억 312417 N N 3210 N 00 N
8 20250422 100618 57 100.00 KOSDAQ 전기·전자 N N N N N 1433 -72 5 -4.78 624685035 429975 12.40 1508 1509 1411 1956 1054 1505 1451.91 2.20 0 -7999 1701 1602 1471 1372 1241 1652 1422 71 451 500 1050 1 1 14191091 203 22.75 1.03 12 3.03 63.00 1389.00 1943 20250408 -26.25 1193 20241104 20.12 1943 -26.25 20250408 1232 16.31 20250304 1943 -26.25 20250408 1193 20.12 20241104 0.01 Y 069330 500 70 억 312417 N N 3210 N 00 N
9 20250422 090620 57 100.00 KOSDAQ 전기·전자 N N N N N 1489 -16 5 -1.06 162645515 109438 3.16 1508 1508 1420 1956 1054 1505 1484.80 2.20 0 469 1701 1602 1471 1372 1241 1652 1422 71 451 500 1050 1 1 14191091 211 23.63 1.07 12 0.77 63.00 1389.00 1943 20250408 -23.37 1193 20241104 24.81 1943 -23.37 20250408 1232 20.86 20250304 1943 -23.37 20250408 1193 24.81 20241104 0.01 Y 069330 500 70 억 312417 N N 3210 N 00 N
10 20250421 160605 57 100.00 KOSDAQ 전기·전자 N N N N N 1505 64 2 4.44 5085915579 3445890 184.21 1463 1570 1340 1873 1009 1441 1475.89 2.17 0 13245 1575 1508 1428 1361 1281 1541 1394 71 432 500 1000 1 1 14191091 214 23.89 1.08 12 24.28 63.00 1389.00 1943 20250408 -22.54 1193 20241104 26.15 1943 -22.54 20250408 1232 22.16 20250304 1943 -22.54 20250408 1193 26.15 20241104 0.01 Y 069330 500 70 억 307254 N N 3210 N 00 N
11 20250421 150616 57 100.00 KOSDAQ 전기·전자 N N N N N 1494 53 2 3.68 4996374035 3386315 181.02 1463 1570 1340 1873 1009 1441 1475.46 2.17 0 12270 1575 1508 1428 1361 1281 1541 1394 71 432 500 1000 1 1 14191091 212 23.71 1.08 12 23.86 63.00 1389.00 1943 20250408 -23.11 1193 20241104 25.23 1943 -23.11 20250408 1232 21.27 20250304 1943 -23.11 20250408 1193 25.23 20241104 0.01 Y 069330 500 70 억 307254 N N 308 N 00 N
12 20250421 140617 57 100.00 KOSDAQ 전기·전자 N N N N N 1484 43 2 2.98 4033136546 2757665 147.42 1463 1570 1340 1873 1009 1441 1462.52 2.17 0 12371 1575 1508 1428 1361 1281 1541 1394 71 432 500 1000 1 1 14191091 211 23.56 1.07 12 19.43 63.00 1389.00 1943 20250408 -23.62 1193 20241104 24.39 1943 -23.62 20250408 1232 20.45 20250304 1943 -23.62 20250408 1193 24.39 20241104 0.01 Y 069330 500 70 억 307254 N N 308 N 00 N