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
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
20250422,160610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11630,110,2,0.95,107814660,9307,76.90,11490,11740,11400,14970,8070,11520,11584.25,57.68,0,3336,11693,11606,11453,11366,11213,11650,11410,55,3450,500,8290,10,1,10910000,1269,2.74,0.59,12,0.09,4241.00,19877.00,11950,20250218,-2.68,8040,20240412,44.65,11950,-2.68,20250218,10350,12.37,20250103,11950,-2.68,20250218,8260,40.80,20240422,0.07,Y,069510,500,54 억,,6292541,N,N,27,N,00,N
20250422,150620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11650,130,2,1.13,102881520,8883,73.40,11490,11740,11400,14970,8070,11520,11581.84,57.68,0,3488,11693,11606,11453,11366,11213,11650,11410,55,3450,500,8290,10,1,10910000,1271,2.75,0.59,12,0.08,4241.00,19877.00,11950,20250218,-2.51,8040,20240412,44.90,11950,-2.51,20250218,10350,12.56,20250103,11950,-2.51,20250218,8260,41.04,20240422,0.07,Y,069510,500,54 억,,6292541,N,N,0,N,00,N
20250422,140620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11700,180,2,1.56,90658810,7836,64.74,11490,11740,11400,14970,8070,11520,11569.53,57.68,0,3535,11693,11606,11453,11366,11213,11650,11410,55,3450,500,8290,10,1,10910000,1276,2.76,0.59,12,0.07,4241.00,19877.00,11950,20250218,-2.09,8040,20240412,45.52,11950,-2.09,20250218,10350,13.04,20250103,11950,-2.09,20250218,8260,41.65,20240422,0.07,Y,069510,500,54 억,,6292541,N,N,0,N,00,N
20250422,130618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11600,80,2,0.69,63415820,5500,45.44,11490,11600,11400,14970,8070,11520,11530.15,57.68,0,2579,11693,11606,11453,11366,11213,11650,11410,55,3450,500,8290,10,1,10910000,1266,2.74,0.58,12,0.05,4241.00,19877.00,11950,20250218,-2.93,8040,20240412,44.28,11950,-2.93,20250218,10350,12.08,20250103,11950,-2.93,20250218,8260,40.44,20240422,0.07,Y,069510,500,54 억,,6292541,N,N,0,N,00,N
20250422,120619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11570,50,2,0.43,55481030,4815,39.78,11490,11580,11400,14970,8070,11520,11522.54,57.68,0,2084,11693,11606,11453,11366,11213,11650,11410,55,3450,500,8290,10,1,10910000,1262,2.73,0.58,12,0.04,4241.00,19877.00,11950,20250218,-3.18,8040,20240412,43.91,11950,-3.18,20250218,10350,11.79,20250103,11950,-3.18,20250218,8260,40.07,20240422,0.07,Y,069510,500,54 억,,6292541,N,N,0,N,00,N
20250422,110619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11560,40,2,0.35,48200990,4186,34.59,11490,11570,11400,14970,8070,11520,11514.81,57.68,0,1585,11693,11606,11453,11366,11213,11650,11410,55,3450,500,8290,10,1,10910000,1261,2.73,0.58,12,0.04,4241.00,19877.00,11950,20250218,-3.26,8040,20240412,43.78,11950,-3.26,20250218,10350,11.69,20250103,11950,-3.26,20250218,8260,39.95,20240422,0.07,Y,069510,500,54 억,,6292541,N,N,0,N,00,N
20250422,100619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11570,50,2,0.43,24350990,2121,17.52,11490,11570,11400,14970,8070,11520,11480.90,57.68,0,813,11693,11606,11453,11366,11213,11650,11410,55,3450,500,8290,10,1,10910000,1262,2.73,0.58,12,0.02,4241.00,19877.00,11950,20250218,-3.18,8040,20240412,43.91,11950,-3.18,20250218,10350,11.79,20250103,11950,-3.18,20250218,8260,40.07,20240422,0.07,Y,069510,500,54 억,,6292541,N,N,0,N,00,N
20250422,090620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11460,-60,5,-0.52,2027430,177,1.46,11490,11500,11410,14970,8070,11520,11454.41,57.68,0,52,11693,11606,11453,11366,11213,11650,11410,55,3450,500,8290,10,1,10910000,1250,2.70,0.58,12,0.00,4241.00,19877.00,11950,20250218,-4.10,8040,20240412,42.54,11950,-4.10,20250218,10350,10.72,20250103,11950,-4.10,20250218,8260,38.74,20240422,0.07,Y,069510,500,54 억,,6292541,N,N,0,N,00,N
20250421,160606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11520,220,2,1.95,139032760,12095,112.86,11300,11540,11300,14690,7910,11300,11495.06,57.65,0,3285,11566,11432,11286,11152,11006,11500,11220,55,3390,500,8130,10,1,10910000,1257,2.72,0.58,12,0.11,4241.00,19877.00,11950,20250218,-3.60,8040,20240412,43.28,11950,-3.60,20250218,10350,11.30,20250103,11950,-3.60,20250218,8260,39.47,20240422,0.07,Y,069510,500,54 억,,6289571,N,N,0,N,00,N
20250421,150617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11510,210,2,1.86,120828870,10515,98.12,11300,11540,11300,14690,7910,11300,11491.10,57.65,0,2040,11566,11432,11286,11152,11006,11500,11220,55,3390,500,8130,10,1,10910000,1256,2.71,0.58,12,0.10,4241.00,19877.00,11950,20250218,-3.68,8040,20240412,43.16,11950,-3.68,20250218,10350,11.21,20250103,11950,-3.68,20250218,8260,39.35,20240422,0.07,Y,069510,500,54 억,,6289571,N,N,0,N,00,N
20250421,140617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11510,210,2,1.86,110329030,9603,89.61,11300,11540,11300,14690,7910,11300,11489.02,57.65,0,2195,11566,11432,11286,11152,11006,11500,11220,55,3390,500,8130,10,1,10910000,1256,2.71,0.58,12,0.09,4241.00,19877.00,11950,20250218,-3.68,8040,20240412,43.16,11950,-3.68,20250218,10350,11.21,20250103,11950,-3.68,20250218,8260,39.35,20240422,0.07,Y,069510,500,54 억,,6289571,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 20250422 160610 57 100.00 KOSDAQ 전기·전자 N N N N N 11630 110 2 0.95 107814660 9307 76.90 11490 11740 11400 14970 8070 11520 11584.25 57.68 0 3336 11693 11606 11453 11366 11213 11650 11410 55 3450 500 8290 10 1 10910000 1269 2.74 0.59 12 0.09 4241.00 19877.00 11950 20250218 -2.68 8040 20240412 44.65 11950 -2.68 20250218 10350 12.37 20250103 11950 -2.68 20250218 8260 40.80 20240422 0.07 Y 069510 500 54 억 6292541 N N 27 N 00 N
3 20250422 150620 57 100.00 KOSDAQ 전기·전자 N N N N N 11650 130 2 1.13 102881520 8883 73.40 11490 11740 11400 14970 8070 11520 11581.84 57.68 0 3488 11693 11606 11453 11366 11213 11650 11410 55 3450 500 8290 10 1 10910000 1271 2.75 0.59 12 0.08 4241.00 19877.00 11950 20250218 -2.51 8040 20240412 44.90 11950 -2.51 20250218 10350 12.56 20250103 11950 -2.51 20250218 8260 41.04 20240422 0.07 Y 069510 500 54 억 6292541 N N 0 N 00 N
4 20250422 140620 57 100.00 KOSDAQ 전기·전자 N N N N N 11700 180 2 1.56 90658810 7836 64.74 11490 11740 11400 14970 8070 11520 11569.53 57.68 0 3535 11693 11606 11453 11366 11213 11650 11410 55 3450 500 8290 10 1 10910000 1276 2.76 0.59 12 0.07 4241.00 19877.00 11950 20250218 -2.09 8040 20240412 45.52 11950 -2.09 20250218 10350 13.04 20250103 11950 -2.09 20250218 8260 41.65 20240422 0.07 Y 069510 500 54 억 6292541 N N 0 N 00 N
5 20250422 130618 57 100.00 KOSDAQ 전기·전자 N N N N N 11600 80 2 0.69 63415820 5500 45.44 11490 11600 11400 14970 8070 11520 11530.15 57.68 0 2579 11693 11606 11453 11366 11213 11650 11410 55 3450 500 8290 10 1 10910000 1266 2.74 0.58 12 0.05 4241.00 19877.00 11950 20250218 -2.93 8040 20240412 44.28 11950 -2.93 20250218 10350 12.08 20250103 11950 -2.93 20250218 8260 40.44 20240422 0.07 Y 069510 500 54 억 6292541 N N 0 N 00 N
6 20250422 120619 57 100.00 KOSDAQ 전기·전자 N N N N N 11570 50 2 0.43 55481030 4815 39.78 11490 11580 11400 14970 8070 11520 11522.54 57.68 0 2084 11693 11606 11453 11366 11213 11650 11410 55 3450 500 8290 10 1 10910000 1262 2.73 0.58 12 0.04 4241.00 19877.00 11950 20250218 -3.18 8040 20240412 43.91 11950 -3.18 20250218 10350 11.79 20250103 11950 -3.18 20250218 8260 40.07 20240422 0.07 Y 069510 500 54 억 6292541 N N 0 N 00 N
7 20250422 110619 57 100.00 KOSDAQ 전기·전자 N N N N N 11560 40 2 0.35 48200990 4186 34.59 11490 11570 11400 14970 8070 11520 11514.81 57.68 0 1585 11693 11606 11453 11366 11213 11650 11410 55 3450 500 8290 10 1 10910000 1261 2.73 0.58 12 0.04 4241.00 19877.00 11950 20250218 -3.26 8040 20240412 43.78 11950 -3.26 20250218 10350 11.69 20250103 11950 -3.26 20250218 8260 39.95 20240422 0.07 Y 069510 500 54 억 6292541 N N 0 N 00 N
8 20250422 100619 57 100.00 KOSDAQ 전기·전자 N N N N N 11570 50 2 0.43 24350990 2121 17.52 11490 11570 11400 14970 8070 11520 11480.90 57.68 0 813 11693 11606 11453 11366 11213 11650 11410 55 3450 500 8290 10 1 10910000 1262 2.73 0.58 12 0.02 4241.00 19877.00 11950 20250218 -3.18 8040 20240412 43.91 11950 -3.18 20250218 10350 11.79 20250103 11950 -3.18 20250218 8260 40.07 20240422 0.07 Y 069510 500 54 억 6292541 N N 0 N 00 N
9 20250422 090620 57 100.00 KOSDAQ 전기·전자 N N N N N 11460 -60 5 -0.52 2027430 177 1.46 11490 11500 11410 14970 8070 11520 11454.41 57.68 0 52 11693 11606 11453 11366 11213 11650 11410 55 3450 500 8290 10 1 10910000 1250 2.70 0.58 12 0.00 4241.00 19877.00 11950 20250218 -4.10 8040 20240412 42.54 11950 -4.10 20250218 10350 10.72 20250103 11950 -4.10 20250218 8260 38.74 20240422 0.07 Y 069510 500 54 억 6292541 N N 0 N 00 N
10 20250421 160606 57 100.00 KOSDAQ 전기·전자 N N N N N 11520 220 2 1.95 139032760 12095 112.86 11300 11540 11300 14690 7910 11300 11495.06 57.65 0 3285 11566 11432 11286 11152 11006 11500 11220 55 3390 500 8130 10 1 10910000 1257 2.72 0.58 12 0.11 4241.00 19877.00 11950 20250218 -3.60 8040 20240412 43.28 11950 -3.60 20250218 10350 11.30 20250103 11950 -3.60 20250218 8260 39.47 20240422 0.07 Y 069510 500 54 억 6289571 N N 0 N 00 N
11 20250421 150617 57 100.00 KOSDAQ 전기·전자 N N N N N 11510 210 2 1.86 120828870 10515 98.12 11300 11540 11300 14690 7910 11300 11491.10 57.65 0 2040 11566 11432 11286 11152 11006 11500 11220 55 3390 500 8130 10 1 10910000 1256 2.71 0.58 12 0.10 4241.00 19877.00 11950 20250218 -3.68 8040 20240412 43.16 11950 -3.68 20250218 10350 11.21 20250103 11950 -3.68 20250218 8260 39.35 20240422 0.07 Y 069510 500 54 억 6289571 N N 0 N 00 N
12 20250421 140617 57 100.00 KOSDAQ 전기·전자 N N N N N 11510 210 2 1.86 110329030 9603 89.61 11300 11540 11300 14690 7910 11300 11489.02 57.65 0 2195 11566 11432 11286 11152 11006 11500 11220 55 3390 500 8130 10 1 10910000 1256 2.71 0.58 12 0.09 4241.00 19877.00 11950 20250218 -3.68 8040 20240412 43.16 11950 -3.68 20250218 10350 11.21 20250103 11950 -3.68 20250218 8260 39.35 20240422 0.07 Y 069510 500 54 억 6289571 N N 0 N 00 N