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
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
20250414,160606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,915,-13,5,-1.40,513950482,556103,24.92,932,952,905,1206,650,928,924.24,2.59,0,581,1001,964,918,881,835,983,900,230,278,500,630,1,1,46037579,421,-2.16,0.67,12,1.21,-424.00,1358.00,4120,20240516,-77.79,763,20250408,19.92,1584,-42.23,20250123,763,19.92,20250408,4120,-77.79,20240516,763,19.92,20250408,1.16,Y,069540,500,230 억,,1192677,N,N,30589,N,00,N
20250414,150611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,910,-18,5,-1.94,498534369,539183,24.17,932,952,905,1206,650,928,924.61,2.59,0,6912,1001,964,918,881,835,983,900,230,278,500,630,1,1,46037579,419,-2.15,0.67,12,1.17,-424.00,1358.00,4120,20240516,-77.91,763,20250408,19.27,1584,-42.55,20250123,763,19.27,20250408,4120,-77.91,20240516,763,19.27,20250408,1.16,Y,069540,500,230 억,,1192677,N,N,56784,N,00,N
20250414,140610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,912,-16,5,-1.72,457838638,494554,22.17,932,952,905,1206,650,928,925.76,2.59,0,522,1001,964,918,881,835,983,900,230,278,500,630,1,1,46037579,420,-2.15,0.67,12,1.07,-424.00,1358.00,4120,20240516,-77.86,763,20250408,19.53,1584,-42.42,20250123,763,19.53,20250408,4120,-77.86,20240516,763,19.53,20250408,1.16,Y,069540,500,230 억,,1192677,N,N,56784,N,00,N
20250414,130609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,921,-7,5,-0.75,381085920,410498,18.40,932,952,910,1206,650,928,928.35,2.59,0,7758,1001,964,918,881,835,983,900,230,278,500,630,1,1,46037579,424,-2.17,0.68,12,0.89,-424.00,1358.00,4120,20240516,-77.65,763,20250408,20.71,1584,-41.86,20250123,763,20.71,20250408,4120,-77.65,20240516,763,20.71,20250408,1.16,Y,069540,500,230 억,,1192677,N,N,56784,N,00,N
20250414,120611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,924,-4,5,-0.43,307630588,330875,14.83,932,952,910,1206,650,928,929.75,2.59,0,-20029,1001,964,918,881,835,983,900,230,278,500,630,1,1,46037579,425,-2.18,0.68,12,0.72,-424.00,1358.00,4120,20240516,-77.57,763,20250408,21.10,1584,-41.67,20250123,763,21.10,20250408,4120,-77.57,20240516,763,21.10,20250408,1.16,Y,069540,500,230 억,,1192677,N,N,56784,N,00,N
20250414,110607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,919,-9,5,-0.97,268381419,288294,12.92,932,952,910,1206,650,928,930.93,2.59,0,-15705,1001,964,918,881,835,983,900,230,278,500,630,1,1,46037579,423,-2.17,0.68,12,0.63,-424.00,1358.00,4120,20240516,-77.69,763,20250408,20.45,1584,-41.98,20250123,763,20.45,20250408,4120,-77.69,20240516,763,20.45,20250408,1.16,Y,069540,500,230 억,,1192677,N,N,56784,N,00,N
20250414,100610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,927,-1,5,-0.11,199880691,214166,9.60,932,952,910,1206,650,928,933.30,2.59,0,-28954,1001,964,918,881,835,983,900,230,278,500,630,1,1,46037579,427,-2.19,0.68,12,0.47,-424.00,1358.00,4120,20240516,-77.50,763,20250408,21.49,1584,-41.48,20250123,763,21.49,20250408,4120,-77.50,20240516,763,21.49,20250408,1.16,Y,069540,500,230 억,,1192677,N,N,56784,N,00,N
20250414,090611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,947,19,2,2.05,67008642,71492,3.20,932,949,931,1206,650,928,937.29,2.59,0,-5631,1001,964,918,881,835,983,900,230,278,500,630,1,1,46037579,436,-2.23,0.70,12,0.16,-424.00,1358.00,4120,20240516,-77.01,763,20250408,24.12,1584,-40.21,20250123,763,24.12,20250408,4120,-77.01,20240516,763,24.12,20250408,1.16,Y,069540,500,230 억,,1192677,N,N,56784,N,00,N
20250411,160603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,928,69,2,8.03,2052408413,2227633,309.01,872,955,872,1116,602,859,921.50,2.60,0,-10680,921,889,842,810,763,906,827,230,257,500,580,1,1,46037579,427,-2.19,0.68,12,4.84,-424.00,1358.00,4120,20240516,-77.48,763,20250408,21.63,1584,-41.41,20250123,763,21.63,20250408,4120,-77.48,20240516,763,21.63,20250408,1.19,Y,069540,500,230 억,,1198611,N,N,56784,N,00,N
20250411,150608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,915,56,2,6.52,1988092231,2157744,299.32,872,955,872,1116,602,859,921.55,2.60,0,-35864,921,889,842,810,763,906,827,230,257,500,580,1,1,46037579,421,-2.16,0.67,12,4.69,-424.00,1358.00,4120,20240516,-77.79,763,20250408,19.92,1584,-42.23,20250123,763,19.92,20250408,4120,-77.79,20240516,763,19.92,20250408,1.19,Y,069540,500,230 억,,1198611,N,N,13998,N,00,N
20250411,140607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,923,64,2,7.45,1890677576,2051118,284.53,872,955,872,1116,602,859,921.96,2.60,0,-38326,921,889,842,810,763,906,827,230,257,500,580,1,1,46037579,425,-2.18,0.68,12,4.46,-424.00,1358.00,4120,20240516,-77.60,763,20250408,20.97,1584,-41.73,20250123,763,20.97,20250408,4120,-77.60,20240516,763,20.97,20250408,1.19,Y,069540,500,230 억,,1198611,N,N,13998,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 160606 57 100.00 KOSDAQ 전기·전자 N N N N N 915 -13 5 -1.40 513950482 556103 24.92 932 952 905 1206 650 928 924.24 2.59 0 581 1001 964 918 881 835 983 900 230 278 500 630 1 1 46037579 421 -2.16 0.67 12 1.21 -424.00 1358.00 4120 20240516 -77.79 763 20250408 19.92 1584 -42.23 20250123 763 19.92 20250408 4120 -77.79 20240516 763 19.92 20250408 1.16 Y 069540 500 230 억 1192677 N N 30589 N 00 N
3 20250414 150611 57 100.00 KOSDAQ 전기·전자 N N N N N 910 -18 5 -1.94 498534369 539183 24.17 932 952 905 1206 650 928 924.61 2.59 0 6912 1001 964 918 881 835 983 900 230 278 500 630 1 1 46037579 419 -2.15 0.67 12 1.17 -424.00 1358.00 4120 20240516 -77.91 763 20250408 19.27 1584 -42.55 20250123 763 19.27 20250408 4120 -77.91 20240516 763 19.27 20250408 1.16 Y 069540 500 230 억 1192677 N N 56784 N 00 N
4 20250414 140610 57 100.00 KOSDAQ 전기·전자 N N N N N 912 -16 5 -1.72 457838638 494554 22.17 932 952 905 1206 650 928 925.76 2.59 0 522 1001 964 918 881 835 983 900 230 278 500 630 1 1 46037579 420 -2.15 0.67 12 1.07 -424.00 1358.00 4120 20240516 -77.86 763 20250408 19.53 1584 -42.42 20250123 763 19.53 20250408 4120 -77.86 20240516 763 19.53 20250408 1.16 Y 069540 500 230 억 1192677 N N 56784 N 00 N
5 20250414 130609 57 100.00 KOSDAQ 전기·전자 N N N N N 921 -7 5 -0.75 381085920 410498 18.40 932 952 910 1206 650 928 928.35 2.59 0 7758 1001 964 918 881 835 983 900 230 278 500 630 1 1 46037579 424 -2.17 0.68 12 0.89 -424.00 1358.00 4120 20240516 -77.65 763 20250408 20.71 1584 -41.86 20250123 763 20.71 20250408 4120 -77.65 20240516 763 20.71 20250408 1.16 Y 069540 500 230 억 1192677 N N 56784 N 00 N
6 20250414 120611 57 100.00 KOSDAQ 전기·전자 N N N N N 924 -4 5 -0.43 307630588 330875 14.83 932 952 910 1206 650 928 929.75 2.59 0 -20029 1001 964 918 881 835 983 900 230 278 500 630 1 1 46037579 425 -2.18 0.68 12 0.72 -424.00 1358.00 4120 20240516 -77.57 763 20250408 21.10 1584 -41.67 20250123 763 21.10 20250408 4120 -77.57 20240516 763 21.10 20250408 1.16 Y 069540 500 230 억 1192677 N N 56784 N 00 N
7 20250414 110607 57 100.00 KOSDAQ 전기·전자 N N N N N 919 -9 5 -0.97 268381419 288294 12.92 932 952 910 1206 650 928 930.93 2.59 0 -15705 1001 964 918 881 835 983 900 230 278 500 630 1 1 46037579 423 -2.17 0.68 12 0.63 -424.00 1358.00 4120 20240516 -77.69 763 20250408 20.45 1584 -41.98 20250123 763 20.45 20250408 4120 -77.69 20240516 763 20.45 20250408 1.16 Y 069540 500 230 억 1192677 N N 56784 N 00 N
8 20250414 100610 57 100.00 KOSDAQ 전기·전자 N N N N N 927 -1 5 -0.11 199880691 214166 9.60 932 952 910 1206 650 928 933.30 2.59 0 -28954 1001 964 918 881 835 983 900 230 278 500 630 1 1 46037579 427 -2.19 0.68 12 0.47 -424.00 1358.00 4120 20240516 -77.50 763 20250408 21.49 1584 -41.48 20250123 763 21.49 20250408 4120 -77.50 20240516 763 21.49 20250408 1.16 Y 069540 500 230 억 1192677 N N 56784 N 00 N
9 20250414 090611 57 100.00 KOSDAQ 전기·전자 N N N N N 947 19 2 2.05 67008642 71492 3.20 932 949 931 1206 650 928 937.29 2.59 0 -5631 1001 964 918 881 835 983 900 230 278 500 630 1 1 46037579 436 -2.23 0.70 12 0.16 -424.00 1358.00 4120 20240516 -77.01 763 20250408 24.12 1584 -40.21 20250123 763 24.12 20250408 4120 -77.01 20240516 763 24.12 20250408 1.16 Y 069540 500 230 억 1192677 N N 56784 N 00 N
10 20250411 160603 57 100.00 KOSDAQ 전기·전자 N N N N N 928 69 2 8.03 2052408413 2227633 309.01 872 955 872 1116 602 859 921.50 2.60 0 -10680 921 889 842 810 763 906 827 230 257 500 580 1 1 46037579 427 -2.19 0.68 12 4.84 -424.00 1358.00 4120 20240516 -77.48 763 20250408 21.63 1584 -41.41 20250123 763 21.63 20250408 4120 -77.48 20240516 763 21.63 20250408 1.19 Y 069540 500 230 억 1198611 N N 56784 N 00 N
11 20250411 150608 57 100.00 KOSDAQ 전기·전자 N N N N N 915 56 2 6.52 1988092231 2157744 299.32 872 955 872 1116 602 859 921.55 2.60 0 -35864 921 889 842 810 763 906 827 230 257 500 580 1 1 46037579 421 -2.16 0.67 12 4.69 -424.00 1358.00 4120 20240516 -77.79 763 20250408 19.92 1584 -42.23 20250123 763 19.92 20250408 4120 -77.79 20240516 763 19.92 20250408 1.19 Y 069540 500 230 억 1198611 N N 13998 N 00 N
12 20250411 140607 57 100.00 KOSDAQ 전기·전자 N N N N N 923 64 2 7.45 1890677576 2051118 284.53 872 955 872 1116 602 859 921.96 2.60 0 -38326 921 889 842 810 763 906 827 230 257 500 580 1 1 46037579 425 -2.18 0.68 12 4.46 -424.00 1358.00 4120 20240516 -77.60 763 20250408 20.97 1584 -41.73 20250123 763 20.97 20250408 4120 -77.60 20240516 763 20.97 20250408 1.19 Y 069540 500 230 억 1198611 N N 13998 N 00 N