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
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
20250422,160610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,905,5,2,0.56,216211218,241710,127.46,900,909,885,1170,630,900,894.51,2.77,0,57169,930,915,907,892,884,911,888,230,270,500,610,1,1,46037579,417,-2.13,0.67,12,0.53,-424.00,1358.00,4120,20240516,-78.03,763,20250408,18.61,1584,-42.87,20250123,763,18.61,20250408,4120,-78.03,20240516,763,18.61,20250408,1.07,Y,069540,500,230 억,,1275139,N,N,4074,N,00,N
20250422,150621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,903,3,2,0.33,196991057,220434,116.24,900,909,885,1170,630,900,893.65,2.77,0,52188,930,915,907,892,884,911,888,230,270,500,610,1,1,46037579,416,-2.13,0.66,12,0.48,-424.00,1358.00,4120,20240516,-78.08,763,20250408,18.35,1584,-42.99,20250123,763,18.35,20250408,4120,-78.08,20240516,763,18.35,20250408,1.07,Y,069540,500,230 억,,1275139,N,N,3236,N,00,N
20250422,140620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,898,-2,5,-0.22,162484357,182092,96.02,900,909,885,1170,630,900,892.32,2.77,0,35846,930,915,907,892,884,911,888,230,270,500,610,1,1,46037579,413,-2.12,0.66,12,0.40,-424.00,1358.00,4120,20240516,-78.20,763,20250408,17.69,1584,-43.31,20250123,763,17.69,20250408,4120,-78.20,20240516,763,17.69,20250408,1.07,Y,069540,500,230 억,,1275139,N,N,3236,N,00,N
20250422,130618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,894,-6,5,-0.67,148399489,166364,87.73,900,909,885,1170,630,900,892.02,2.77,0,36950,930,915,907,892,884,911,888,230,270,500,610,1,1,46037579,412,-2.11,0.66,12,0.36,-424.00,1358.00,4120,20240516,-78.30,763,20250408,17.17,1584,-43.56,20250123,763,17.17,20250408,4120,-78.30,20240516,763,17.17,20250408,1.07,Y,069540,500,230 억,,1275139,N,N,3236,N,00,N
20250422,120619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,897,-3,5,-0.33,132839338,148969,78.56,900,909,885,1170,630,900,891.72,2.77,0,28640,930,915,907,892,884,911,888,230,270,500,610,1,1,46037579,413,-2.12,0.66,12,0.32,-424.00,1358.00,4120,20240516,-78.23,763,20250408,17.56,1584,-43.37,20250123,763,17.56,20250408,4120,-78.23,20240516,763,17.56,20250408,1.07,Y,069540,500,230 억,,1275139,N,N,3236,N,00,N
20250422,110619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,-1,5,-0.11,106879235,119889,63.22,900,909,885,1170,630,900,891.48,2.77,0,25786,930,915,907,892,884,911,888,230,270,500,610,1,1,46037579,414,-2.12,0.66,12,0.26,-424.00,1358.00,4120,20240516,-78.18,763,20250408,17.82,1584,-43.24,20250123,763,17.82,20250408,4120,-78.18,20240516,763,17.82,20250408,1.07,Y,069540,500,230 억,,1275139,N,N,3236,N,00,N
20250422,100619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,896,-4,5,-0.44,91444740,102690,54.15,900,909,885,1170,630,900,890.49,2.77,0,21000,930,915,907,892,884,911,888,230,270,500,610,1,1,46037579,412,-2.11,0.66,12,0.22,-424.00,1358.00,4120,20240516,-78.25,763,20250408,17.43,1584,-43.43,20250123,763,17.43,20250408,4120,-78.25,20240516,763,17.43,20250408,1.07,Y,069540,500,230 억,,1275139,N,N,3236,N,00,N
20250422,090621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,893,-7,5,-0.78,8503221,9494,5.01,900,909,893,1170,630,900,895.64,2.77,0,-644,930,915,907,892,884,911,888,230,270,500,610,1,1,46037579,411,-2.11,0.66,12,0.02,-424.00,1358.00,4120,20240516,-78.33,763,20250408,17.04,1584,-43.62,20250123,763,17.04,20250408,4120,-78.33,20240516,763,17.04,20250408,1.07,Y,069540,500,230 억,,1275139,N,N,3236,N,00,N
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
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 905 5 2 0.56 216211218 241710 127.46 900 909 885 1170 630 900 894.51 2.77 0 57169 930 915 907 892 884 911 888 230 270 500 610 1 1 46037579 417 -2.13 0.67 12 0.53 -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 1.07 Y 069540 500 230 억 1275139 N N 4074 N 00 N
3 20250422 150621 57 100.00 KOSDAQ 전기·전자 N N N N N 903 3 2 0.33 196991057 220434 116.24 900 909 885 1170 630 900 893.65 2.77 0 52188 930 915 907 892 884 911 888 230 270 500 610 1 1 46037579 416 -2.13 0.66 12 0.48 -424.00 1358.00 4120 20240516 -78.08 763 20250408 18.35 1584 -42.99 20250123 763 18.35 20250408 4120 -78.08 20240516 763 18.35 20250408 1.07 Y 069540 500 230 억 1275139 N N 3236 N 00 N
4 20250422 140620 57 100.00 KOSDAQ 전기·전자 N N N N N 898 -2 5 -0.22 162484357 182092 96.02 900 909 885 1170 630 900 892.32 2.77 0 35846 930 915 907 892 884 911 888 230 270 500 610 1 1 46037579 413 -2.12 0.66 12 0.40 -424.00 1358.00 4120 20240516 -78.20 763 20250408 17.69 1584 -43.31 20250123 763 17.69 20250408 4120 -78.20 20240516 763 17.69 20250408 1.07 Y 069540 500 230 억 1275139 N N 3236 N 00 N
5 20250422 130618 57 100.00 KOSDAQ 전기·전자 N N N N N 894 -6 5 -0.67 148399489 166364 87.73 900 909 885 1170 630 900 892.02 2.77 0 36950 930 915 907 892 884 911 888 230 270 500 610 1 1 46037579 412 -2.11 0.66 12 0.36 -424.00 1358.00 4120 20240516 -78.30 763 20250408 17.17 1584 -43.56 20250123 763 17.17 20250408 4120 -78.30 20240516 763 17.17 20250408 1.07 Y 069540 500 230 억 1275139 N N 3236 N 00 N
6 20250422 120619 57 100.00 KOSDAQ 전기·전자 N N N N N 897 -3 5 -0.33 132839338 148969 78.56 900 909 885 1170 630 900 891.72 2.77 0 28640 930 915 907 892 884 911 888 230 270 500 610 1 1 46037579 413 -2.12 0.66 12 0.32 -424.00 1358.00 4120 20240516 -78.23 763 20250408 17.56 1584 -43.37 20250123 763 17.56 20250408 4120 -78.23 20240516 763 17.56 20250408 1.07 Y 069540 500 230 억 1275139 N N 3236 N 00 N
7 20250422 110619 57 100.00 KOSDAQ 전기·전자 N N N N N 899 -1 5 -0.11 106879235 119889 63.22 900 909 885 1170 630 900 891.48 2.77 0 25786 930 915 907 892 884 911 888 230 270 500 610 1 1 46037579 414 -2.12 0.66 12 0.26 -424.00 1358.00 4120 20240516 -78.18 763 20250408 17.82 1584 -43.24 20250123 763 17.82 20250408 4120 -78.18 20240516 763 17.82 20250408 1.07 Y 069540 500 230 억 1275139 N N 3236 N 00 N
8 20250422 100619 57 100.00 KOSDAQ 전기·전자 N N N N N 896 -4 5 -0.44 91444740 102690 54.15 900 909 885 1170 630 900 890.49 2.77 0 21000 930 915 907 892 884 911 888 230 270 500 610 1 1 46037579 412 -2.11 0.66 12 0.22 -424.00 1358.00 4120 20240516 -78.25 763 20250408 17.43 1584 -43.43 20250123 763 17.43 20250408 4120 -78.25 20240516 763 17.43 20250408 1.07 Y 069540 500 230 억 1275139 N N 3236 N 00 N
9 20250422 090621 57 100.00 KOSDAQ 전기·전자 N N N N N 893 -7 5 -0.78 8503221 9494 5.01 900 909 893 1170 630 900 895.64 2.77 0 -644 930 915 907 892 884 911 888 230 270 500 610 1 1 46037579 411 -2.11 0.66 12 0.02 -424.00 1358.00 4120 20240516 -78.33 763 20250408 17.04 1584 -43.62 20250123 763 17.04 20250408 4120 -78.33 20240516 763 17.04 20250408 1.07 Y 069540 500 230 억 1275139 N N 3236 N 00 N
10 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
11 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
12 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