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
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
20250414,160605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11280,-20,5,-0.18,58861870,5214,30.44,11300,11370,11250,14690,7910,11300,11289.20,57.62,0,-592,11613,11456,11143,10986,10673,11535,11065,55,3390,500,8130,10,1,10910000,1231,2.66,0.57,12,0.05,4241.00,19877.00,11950,20250218,-5.61,8040,20240412,40.30,11950,-5.61,20250218,10350,8.99,20250103,11950,-5.61,20250218,8140,38.57,20240415,0.06,Y,069510,500,54 억,,6286648,N,N,24,N,00,N
20250414,150610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11280,-20,5,-0.18,57960330,5134,29.98,11300,11370,11250,14690,7910,11300,11289.51,57.62,0,-527,11613,11456,11143,10986,10673,11535,11065,55,3390,500,8130,10,1,10910000,1231,2.66,0.57,12,0.05,4241.00,19877.00,11950,20250218,-5.61,8040,20240412,40.30,11950,-5.61,20250218,10350,8.99,20250103,11950,-5.61,20250218,8140,38.57,20240415,0.06,Y,069510,500,54 억,,6286648,N,N,0,N,00,N
20250414,140610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11310,10,2,0.09,31549660,2791,16.30,11300,11370,11270,14690,7910,11300,11304.07,57.62,0,-822,11613,11456,11143,10986,10673,11535,11065,55,3390,500,8130,10,1,10910000,1234,2.67,0.57,12,0.03,4241.00,19877.00,11950,20250218,-5.36,8040,20240412,40.67,11950,-5.36,20250218,10350,9.28,20250103,11950,-5.36,20250218,8140,38.94,20240415,0.06,Y,069510,500,54 억,,6286648,N,N,0,N,00,N
20250414,130609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11330,30,2,0.27,29368110,2598,15.17,11300,11370,11270,14690,7910,11300,11304.12,57.62,0,-884,11613,11456,11143,10986,10673,11535,11065,55,3390,500,8130,10,1,10910000,1236,2.67,0.57,12,0.02,4241.00,19877.00,11950,20250218,-5.19,8040,20240412,40.92,11950,-5.19,20250218,10350,9.47,20250103,11950,-5.19,20250218,8140,39.19,20240415,0.06,Y,069510,500,54 억,,6286648,N,N,0,N,00,N
20250414,120611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11290,-10,5,-0.09,20910040,1850,10.80,11300,11370,11270,14690,7910,11300,11302.72,57.62,0,-387,11613,11456,11143,10986,10673,11535,11065,55,3390,500,8130,10,1,10910000,1232,2.66,0.57,12,0.02,4241.00,19877.00,11950,20250218,-5.52,8040,20240412,40.42,11950,-5.52,20250218,10350,9.08,20250103,11950,-5.52,20250218,8140,38.70,20240415,0.06,Y,069510,500,54 억,,6286648,N,N,0,N,00,N
20250414,110607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11290,-10,5,-0.09,20887460,1848,10.79,11300,11370,11270,14690,7910,11300,11302.74,57.62,0,-388,11613,11456,11143,10986,10673,11535,11065,55,3390,500,8130,10,1,10910000,1232,2.66,0.57,12,0.02,4241.00,19877.00,11950,20250218,-5.52,8040,20240412,40.42,11950,-5.52,20250218,10350,9.08,20250103,11950,-5.52,20250218,8140,38.70,20240415,0.06,Y,069510,500,54 억,,6286648,N,N,0,N,00,N
20250414,100609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11300,0,3,0.00,16990630,1503,8.78,11300,11370,11280,14690,7910,11300,11304.48,57.62,0,-495,11613,11456,11143,10986,10673,11535,11065,55,3390,500,8130,10,1,10910000,1233,2.66,0.57,12,0.01,4241.00,19877.00,11950,20250218,-5.44,8040,20240412,40.55,11950,-5.44,20250218,10350,9.18,20250103,11950,-5.44,20250218,8140,38.82,20240415,0.06,Y,069510,500,54 억,,6286648,N,N,0,N,00,N
20250414,090611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11310,10,2,0.09,690950,61,0.36,11300,11330,11300,14690,7910,11300,11327.05,57.62,0,45,11613,11456,11143,10986,10673,11535,11065,55,3390,500,8130,10,1,10910000,1234,2.67,0.57,12,0.00,4241.00,19877.00,11950,20250218,-5.36,8040,20240412,40.67,11950,-5.36,20250218,10350,9.28,20250103,11950,-5.36,20250218,8140,38.94,20240415,0.06,Y,069510,500,54 억,,6286648,N,N,0,N,00,N
20250411,160602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11300,360,2,3.29,190285690,17126,463.87,10940,11300,10830,14220,7660,10940,11110.92,57.62,0,283,11086,11012,10876,10802,10666,11050,10840,55,3280,500,7870,10,1,10910000,1233,2.66,0.57,12,0.16,4241.00,19877.00,11950,20250218,-5.44,8040,20240412,40.55,11950,-5.44,20250218,10350,9.18,20250103,11950,-5.44,20250218,8040,40.55,20240412,0.06,Y,069510,500,54 억,,6286365,N,N,0,N,00,N
20250411,150608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11300,360,2,3.29,187553340,16884,457.31,10940,11300,10830,14220,7660,10940,11108.35,57.62,0,467,11086,11012,10876,10802,10666,11050,10840,55,3280,500,7870,10,1,10910000,1233,2.66,0.57,12,0.15,4241.00,19877.00,11950,20250218,-5.44,8040,20240412,40.55,11950,-5.44,20250218,10350,9.18,20250103,11950,-5.44,20250218,8040,40.55,20240412,0.06,Y,069510,500,54 억,,6286365,N,N,0,N,00,N
20250411,140607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11150,210,2,1.92,95796130,8693,235.46,10940,11150,10830,14220,7660,10940,11019.92,57.62,0,829,11086,11012,10876,10802,10666,11050,10840,55,3280,500,7870,10,1,10910000,1216,2.63,0.56,12,0.08,4241.00,19877.00,11950,20250218,-6.69,8040,20240412,38.68,11950,-6.69,20250218,10350,7.73,20250103,11950,-6.69,20250218,8040,38.68,20240412,0.06,Y,069510,500,54 억,,6286365,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 11280 -20 5 -0.18 58861870 5214 30.44 11300 11370 11250 14690 7910 11300 11289.20 57.62 0 -592 11613 11456 11143 10986 10673 11535 11065 55 3390 500 8130 10 1 10910000 1231 2.66 0.57 12 0.05 4241.00 19877.00 11950 20250218 -5.61 8040 20240412 40.30 11950 -5.61 20250218 10350 8.99 20250103 11950 -5.61 20250218 8140 38.57 20240415 0.06 Y 069510 500 54 억 6286648 N N 24 N 00 N
3 20250414 150610 57 100.00 KOSDAQ 전기·전자 N N N N N 11280 -20 5 -0.18 57960330 5134 29.98 11300 11370 11250 14690 7910 11300 11289.51 57.62 0 -527 11613 11456 11143 10986 10673 11535 11065 55 3390 500 8130 10 1 10910000 1231 2.66 0.57 12 0.05 4241.00 19877.00 11950 20250218 -5.61 8040 20240412 40.30 11950 -5.61 20250218 10350 8.99 20250103 11950 -5.61 20250218 8140 38.57 20240415 0.06 Y 069510 500 54 억 6286648 N N 0 N 00 N
4 20250414 140610 57 100.00 KOSDAQ 전기·전자 N N N N N 11310 10 2 0.09 31549660 2791 16.30 11300 11370 11270 14690 7910 11300 11304.07 57.62 0 -822 11613 11456 11143 10986 10673 11535 11065 55 3390 500 8130 10 1 10910000 1234 2.67 0.57 12 0.03 4241.00 19877.00 11950 20250218 -5.36 8040 20240412 40.67 11950 -5.36 20250218 10350 9.28 20250103 11950 -5.36 20250218 8140 38.94 20240415 0.06 Y 069510 500 54 억 6286648 N N 0 N 00 N
5 20250414 130609 57 100.00 KOSDAQ 전기·전자 N N N N N 11330 30 2 0.27 29368110 2598 15.17 11300 11370 11270 14690 7910 11300 11304.12 57.62 0 -884 11613 11456 11143 10986 10673 11535 11065 55 3390 500 8130 10 1 10910000 1236 2.67 0.57 12 0.02 4241.00 19877.00 11950 20250218 -5.19 8040 20240412 40.92 11950 -5.19 20250218 10350 9.47 20250103 11950 -5.19 20250218 8140 39.19 20240415 0.06 Y 069510 500 54 억 6286648 N N 0 N 00 N
6 20250414 120611 57 100.00 KOSDAQ 전기·전자 N N N N N 11290 -10 5 -0.09 20910040 1850 10.80 11300 11370 11270 14690 7910 11300 11302.72 57.62 0 -387 11613 11456 11143 10986 10673 11535 11065 55 3390 500 8130 10 1 10910000 1232 2.66 0.57 12 0.02 4241.00 19877.00 11950 20250218 -5.52 8040 20240412 40.42 11950 -5.52 20250218 10350 9.08 20250103 11950 -5.52 20250218 8140 38.70 20240415 0.06 Y 069510 500 54 억 6286648 N N 0 N 00 N
7 20250414 110607 57 100.00 KOSDAQ 전기·전자 N N N N N 11290 -10 5 -0.09 20887460 1848 10.79 11300 11370 11270 14690 7910 11300 11302.74 57.62 0 -388 11613 11456 11143 10986 10673 11535 11065 55 3390 500 8130 10 1 10910000 1232 2.66 0.57 12 0.02 4241.00 19877.00 11950 20250218 -5.52 8040 20240412 40.42 11950 -5.52 20250218 10350 9.08 20250103 11950 -5.52 20250218 8140 38.70 20240415 0.06 Y 069510 500 54 억 6286648 N N 0 N 00 N
8 20250414 100609 57 100.00 KOSDAQ 전기·전자 N N N N N 11300 0 3 0.00 16990630 1503 8.78 11300 11370 11280 14690 7910 11300 11304.48 57.62 0 -495 11613 11456 11143 10986 10673 11535 11065 55 3390 500 8130 10 1 10910000 1233 2.66 0.57 12 0.01 4241.00 19877.00 11950 20250218 -5.44 8040 20240412 40.55 11950 -5.44 20250218 10350 9.18 20250103 11950 -5.44 20250218 8140 38.82 20240415 0.06 Y 069510 500 54 억 6286648 N N 0 N 00 N
9 20250414 090611 57 100.00 KOSDAQ 전기·전자 N N N N N 11310 10 2 0.09 690950 61 0.36 11300 11330 11300 14690 7910 11300 11327.05 57.62 0 45 11613 11456 11143 10986 10673 11535 11065 55 3390 500 8130 10 1 10910000 1234 2.67 0.57 12 0.00 4241.00 19877.00 11950 20250218 -5.36 8040 20240412 40.67 11950 -5.36 20250218 10350 9.28 20250103 11950 -5.36 20250218 8140 38.94 20240415 0.06 Y 069510 500 54 억 6286648 N N 0 N 00 N
10 20250411 160602 57 100.00 KOSDAQ 전기·전자 N N N N N 11300 360 2 3.29 190285690 17126 463.87 10940 11300 10830 14220 7660 10940 11110.92 57.62 0 283 11086 11012 10876 10802 10666 11050 10840 55 3280 500 7870 10 1 10910000 1233 2.66 0.57 12 0.16 4241.00 19877.00 11950 20250218 -5.44 8040 20240412 40.55 11950 -5.44 20250218 10350 9.18 20250103 11950 -5.44 20250218 8040 40.55 20240412 0.06 Y 069510 500 54 억 6286365 N N 0 N 00 N
11 20250411 150608 57 100.00 KOSDAQ 전기·전자 N N N N N 11300 360 2 3.29 187553340 16884 457.31 10940 11300 10830 14220 7660 10940 11108.35 57.62 0 467 11086 11012 10876 10802 10666 11050 10840 55 3280 500 7870 10 1 10910000 1233 2.66 0.57 12 0.15 4241.00 19877.00 11950 20250218 -5.44 8040 20240412 40.55 11950 -5.44 20250218 10350 9.18 20250103 11950 -5.44 20250218 8040 40.55 20240412 0.06 Y 069510 500 54 억 6286365 N N 0 N 00 N
12 20250411 140607 57 100.00 KOSDAQ 전기·전자 N N N N N 11150 210 2 1.92 95796130 8693 235.46 10940 11150 10830 14220 7660 10940 11019.92 57.62 0 829 11086 11012 10876 10802 10666 11050 10840 55 3280 500 7870 10 1 10910000 1216 2.63 0.56 12 0.08 4241.00 19877.00 11950 20250218 -6.69 8040 20240412 38.68 11950 -6.69 20250218 10350 7.73 20250103 11950 -6.69 20250218 8040 38.68 20240412 0.06 Y 069510 500 54 억 6286365 N N 0 N 00 N