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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1545,-94,5,-5.74,879296830,564924,63.46,1613,1710,1467,2130,1148,1639,1556.51,1.50,0,10362,1754,1696,1607,1549,1460,1652,1505,71,491,500,1140,1,1,14191091,219,24.52,1.11,12,3.98,63.00,1389.00,1943,20250408,-20.48,1193,20241104,29.51,1943,-20.48,20250408,1232,25.41,20250304,1943,-20.48,20250408,1193,29.51,20241104,0.23,Y,069330,500,70 억,,212852,N,N,0,N,00,N
20250414,150610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1555,-84,5,-5.13,836448019,537231,60.35,1613,1710,1467,2130,1148,1639,1556.96,1.50,0,12306,1754,1696,1607,1549,1460,1652,1505,71,491,500,1140,1,1,14191091,221,24.68,1.12,12,3.79,63.00,1389.00,1943,20250408,-19.97,1193,20241104,30.34,1943,-19.97,20250408,1232,26.22,20250304,1943,-19.97,20250408,1193,30.34,20241104,0.23,Y,069330,500,70 억,,212852,N,N,0,N,00,N
20250414,140609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1565,-74,5,-4.51,771817571,495489,55.66,1613,1710,1467,2130,1148,1639,1557.69,1.50,0,9197,1754,1696,1607,1549,1460,1652,1505,71,491,500,1140,1,1,14191091,222,24.84,1.13,12,3.49,63.00,1389.00,1943,20250408,-19.45,1193,20241104,31.18,1943,-19.45,20250408,1232,27.03,20250304,1943,-19.45,20250408,1193,31.18,20241104,0.23,Y,069330,500,70 억,,212852,N,N,0,N,00,N
20250414,130608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1570,-69,5,-4.21,722184490,463868,52.11,1613,1710,1467,2130,1148,1639,1556.87,1.50,0,2659,1754,1696,1607,1549,1460,1652,1505,71,491,500,1140,1,1,14191091,223,24.92,1.13,12,3.27,63.00,1389.00,1943,20250408,-19.20,1193,20241104,31.60,1943,-19.20,20250408,1232,27.44,20250304,1943,-19.20,20250408,1193,31.60,20241104,0.23,Y,069330,500,70 억,,212852,N,N,0,N,00,N
20250414,120610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1591,-48,5,-2.93,662198417,425849,47.84,1613,1710,1467,2130,1148,1639,1555.01,1.50,0,3383,1754,1696,1607,1549,1460,1652,1505,71,491,500,1140,1,1,14191091,226,25.25,1.15,12,3.00,63.00,1389.00,1943,20250408,-18.12,1193,20241104,33.36,1943,-18.12,20250408,1232,29.14,20250304,1943,-18.12,20250408,1193,33.36,20241104,0.23,Y,069330,500,70 억,,212852,N,N,0,N,00,N
20250414,110606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1555,-84,5,-5.13,569650910,367790,41.32,1613,1710,1467,2130,1148,1639,1548.85,1.50,0,12806,1754,1696,1607,1549,1460,1652,1505,71,491,500,1140,1,1,14191091,221,24.68,1.12,12,2.59,63.00,1389.00,1943,20250408,-19.97,1193,20241104,30.34,1943,-19.97,20250408,1232,26.22,20250304,1943,-19.97,20250408,1193,30.34,20241104,0.23,Y,069330,500,70 억,,212852,N,N,0,N,00,N
20250414,100608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1530,-109,5,-6.65,481710477,311050,34.94,1613,1710,1467,2130,1148,1639,1548.66,1.50,0,15454,1754,1696,1607,1549,1460,1652,1505,71,491,500,1140,1,1,14191091,217,24.29,1.10,12,2.19,63.00,1389.00,1943,20250408,-21.26,1193,20241104,28.25,1943,-21.26,20250408,1232,24.19,20250304,1943,-21.26,20250408,1193,28.25,20241104,0.23,Y,069330,500,70 억,,212852,N,N,0,N,00,N
20250414,090610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1566,-73,5,-4.45,104337331,64741,7.27,1613,1710,1561,2130,1148,1639,1611.61,1.50,0,-6860,1754,1696,1607,1549,1460,1652,1505,71,491,500,1140,1,1,14191091,222,24.86,1.13,12,0.46,63.00,1389.00,1943,20250408,-19.40,1193,20241104,31.27,1943,-19.40,20250408,1232,27.11,20250304,1943,-19.40,20250408,1193,31.27,20241104,0.23,Y,069330,500,70 억,,212852,N,N,0,N,00,N
20250411,160602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1639,-26,5,-1.56,1402687460,883481,39.99,1655,1665,1518,2160,1166,1665,1587.64,1.63,0,-19285,1801,1733,1669,1601,1537,1701,1569,71,495,500,1160,1,1,14191091,233,26.02,1.18,12,6.23,63.00,1389.00,1943,20250408,-15.65,1193,20241104,37.38,1943,-15.65,20250408,1232,33.04,20250304,1943,-15.65,20250408,1193,37.38,20241104,0.47,Y,069330,500,70 억,,231478,N,N,0,N,00,N
20250411,150607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1628,-37,5,-2.22,1309734122,826626,37.42,1655,1665,1518,2160,1166,1665,1584.40,1.63,0,-27275,1801,1733,1669,1601,1537,1701,1569,71,495,500,1160,1,1,14191091,231,25.84,1.17,12,5.82,63.00,1389.00,1943,20250408,-16.21,1193,20241104,36.46,1943,-16.21,20250408,1232,32.14,20250304,1943,-16.21,20250408,1193,36.46,20241104,0.47,Y,069330,500,70 억,,231478,N,N,0,N,00,N
20250411,140606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1636,-29,5,-1.74,1215655760,769032,34.81,1655,1665,1518,2160,1166,1665,1580.73,1.63,0,-24362,1801,1733,1669,1601,1537,1701,1569,71,495,500,1160,1,1,14191091,232,25.97,1.18,12,5.42,63.00,1389.00,1943,20250408,-15.80,1193,20241104,37.13,1943,-15.80,20250408,1232,32.79,20250304,1943,-15.80,20250408,1193,37.13,20241104,0.47,Y,069330,500,70 억,,231478,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 20250414 160605 57 100.00 KOSDAQ 전기·전자 N N N N N 1545 -94 5 -5.74 879296830 564924 63.46 1613 1710 1467 2130 1148 1639 1556.51 1.50 0 10362 1754 1696 1607 1549 1460 1652 1505 71 491 500 1140 1 1 14191091 219 24.52 1.11 12 3.98 63.00 1389.00 1943 20250408 -20.48 1193 20241104 29.51 1943 -20.48 20250408 1232 25.41 20250304 1943 -20.48 20250408 1193 29.51 20241104 0.23 Y 069330 500 70 억 212852 N N 0 N 00 N
3 20250414 150610 57 100.00 KOSDAQ 전기·전자 N N N N N 1555 -84 5 -5.13 836448019 537231 60.35 1613 1710 1467 2130 1148 1639 1556.96 1.50 0 12306 1754 1696 1607 1549 1460 1652 1505 71 491 500 1140 1 1 14191091 221 24.68 1.12 12 3.79 63.00 1389.00 1943 20250408 -19.97 1193 20241104 30.34 1943 -19.97 20250408 1232 26.22 20250304 1943 -19.97 20250408 1193 30.34 20241104 0.23 Y 069330 500 70 억 212852 N N 0 N 00 N
4 20250414 140609 57 100.00 KOSDAQ 전기·전자 N N N N N 1565 -74 5 -4.51 771817571 495489 55.66 1613 1710 1467 2130 1148 1639 1557.69 1.50 0 9197 1754 1696 1607 1549 1460 1652 1505 71 491 500 1140 1 1 14191091 222 24.84 1.13 12 3.49 63.00 1389.00 1943 20250408 -19.45 1193 20241104 31.18 1943 -19.45 20250408 1232 27.03 20250304 1943 -19.45 20250408 1193 31.18 20241104 0.23 Y 069330 500 70 억 212852 N N 0 N 00 N
5 20250414 130608 57 100.00 KOSDAQ 전기·전자 N N N N N 1570 -69 5 -4.21 722184490 463868 52.11 1613 1710 1467 2130 1148 1639 1556.87 1.50 0 2659 1754 1696 1607 1549 1460 1652 1505 71 491 500 1140 1 1 14191091 223 24.92 1.13 12 3.27 63.00 1389.00 1943 20250408 -19.20 1193 20241104 31.60 1943 -19.20 20250408 1232 27.44 20250304 1943 -19.20 20250408 1193 31.60 20241104 0.23 Y 069330 500 70 억 212852 N N 0 N 00 N
6 20250414 120610 57 100.00 KOSDAQ 전기·전자 N N N N N 1591 -48 5 -2.93 662198417 425849 47.84 1613 1710 1467 2130 1148 1639 1555.01 1.50 0 3383 1754 1696 1607 1549 1460 1652 1505 71 491 500 1140 1 1 14191091 226 25.25 1.15 12 3.00 63.00 1389.00 1943 20250408 -18.12 1193 20241104 33.36 1943 -18.12 20250408 1232 29.14 20250304 1943 -18.12 20250408 1193 33.36 20241104 0.23 Y 069330 500 70 억 212852 N N 0 N 00 N
7 20250414 110606 57 100.00 KOSDAQ 전기·전자 N N N N N 1555 -84 5 -5.13 569650910 367790 41.32 1613 1710 1467 2130 1148 1639 1548.85 1.50 0 12806 1754 1696 1607 1549 1460 1652 1505 71 491 500 1140 1 1 14191091 221 24.68 1.12 12 2.59 63.00 1389.00 1943 20250408 -19.97 1193 20241104 30.34 1943 -19.97 20250408 1232 26.22 20250304 1943 -19.97 20250408 1193 30.34 20241104 0.23 Y 069330 500 70 억 212852 N N 0 N 00 N
8 20250414 100608 57 100.00 KOSDAQ 전기·전자 N N N N N 1530 -109 5 -6.65 481710477 311050 34.94 1613 1710 1467 2130 1148 1639 1548.66 1.50 0 15454 1754 1696 1607 1549 1460 1652 1505 71 491 500 1140 1 1 14191091 217 24.29 1.10 12 2.19 63.00 1389.00 1943 20250408 -21.26 1193 20241104 28.25 1943 -21.26 20250408 1232 24.19 20250304 1943 -21.26 20250408 1193 28.25 20241104 0.23 Y 069330 500 70 억 212852 N N 0 N 00 N
9 20250414 090610 57 100.00 KOSDAQ 전기·전자 N N N N N 1566 -73 5 -4.45 104337331 64741 7.27 1613 1710 1561 2130 1148 1639 1611.61 1.50 0 -6860 1754 1696 1607 1549 1460 1652 1505 71 491 500 1140 1 1 14191091 222 24.86 1.13 12 0.46 63.00 1389.00 1943 20250408 -19.40 1193 20241104 31.27 1943 -19.40 20250408 1232 27.11 20250304 1943 -19.40 20250408 1193 31.27 20241104 0.23 Y 069330 500 70 억 212852 N N 0 N 00 N
10 20250411 160602 57 100.00 KOSDAQ 전기·전자 N N N N N 1639 -26 5 -1.56 1402687460 883481 39.99 1655 1665 1518 2160 1166 1665 1587.64 1.63 0 -19285 1801 1733 1669 1601 1537 1701 1569 71 495 500 1160 1 1 14191091 233 26.02 1.18 12 6.23 63.00 1389.00 1943 20250408 -15.65 1193 20241104 37.38 1943 -15.65 20250408 1232 33.04 20250304 1943 -15.65 20250408 1193 37.38 20241104 0.47 Y 069330 500 70 억 231478 N N 0 N 00 N
11 20250411 150607 57 100.00 KOSDAQ 전기·전자 N N N N N 1628 -37 5 -2.22 1309734122 826626 37.42 1655 1665 1518 2160 1166 1665 1584.40 1.63 0 -27275 1801 1733 1669 1601 1537 1701 1569 71 495 500 1160 1 1 14191091 231 25.84 1.17 12 5.82 63.00 1389.00 1943 20250408 -16.21 1193 20241104 36.46 1943 -16.21 20250408 1232 32.14 20250304 1943 -16.21 20250408 1193 36.46 20241104 0.47 Y 069330 500 70 억 231478 N N 0 N 00 N
12 20250411 140606 57 100.00 KOSDAQ 전기·전자 N N N N N 1636 -29 5 -1.74 1215655760 769032 34.81 1655 1665 1518 2160 1166 1665 1580.73 1.63 0 -24362 1801 1733 1669 1601 1537 1701 1569 71 495 500 1160 1 1 14191091 232 25.97 1.18 12 5.42 63.00 1389.00 1943 20250408 -15.80 1193 20241104 37.13 1943 -15.80 20250408 1232 32.79 20250304 1943 -15.80 20250408 1193 37.13 20241104 0.47 Y 069330 500 70 억 231478 N N 0 N 00 N