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

Update 2025-04-15 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-15 18:02:07 +09:00
parent bd6e79dc9d
commit 1bba50bfe9
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
095910/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
20250415,160713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1555,18,2,1.17,110066449,71432,55.91,1537,1580,1520,1998,1076,1537,1540.86,1.72,0,-4573,1641,1588,1544,1491,1447,1567,1470,98,461,500,1070,1,1,19643778,305,-1.23,0.68,12,0.36,-1264.00,2296.00,2500,20240523,-37.80,1066,20241209,45.87,1597,-2.63,20250205,1226,26.84,20250204,2500,-37.80,20240523,1066,45.87,20241209,0.31,Y,095910,500,98 억,,337256,N,N,1545,N,00,N
20250415,150720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1551,14,2,0.91,104077350,67573,52.89,1537,1580,1520,1998,1076,1537,1540.22,1.72,0,-3389,1641,1588,1544,1491,1447,1567,1470,98,461,500,1070,1,1,19643778,305,-1.23,0.68,12,0.34,-1264.00,2296.00,2500,20240523,-37.96,1066,20241209,45.50,1597,-2.88,20250205,1226,26.51,20250204,2500,-37.96,20240523,1066,45.50,20241209,0.31,Y,095910,500,98 억,,337256,N,N,614,N,00,N
20250415,140719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1553,16,2,1.04,97550001,63362,49.59,1537,1580,1520,1998,1076,1537,1539.57,1.72,0,-3481,1641,1588,1544,1491,1447,1567,1470,98,461,500,1070,1,1,19643778,305,-1.23,0.68,12,0.32,-1264.00,2296.00,2500,20240523,-37.88,1066,20241209,45.68,1597,-2.76,20250205,1226,26.67,20250204,2500,-37.88,20240523,1066,45.68,20241209,0.31,Y,095910,500,98 억,,337256,N,N,614,N,00,N
20250415,130720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1543,6,2,0.39,87162877,56654,44.34,1537,1580,1520,1998,1076,1537,1538.51,1.72,0,-3312,1641,1588,1544,1491,1447,1567,1470,98,461,500,1070,1,1,19643778,303,-1.22,0.67,12,0.29,-1264.00,2296.00,2500,20240523,-38.28,1066,20241209,44.75,1597,-3.38,20250205,1226,25.86,20250204,2500,-38.28,20240523,1066,44.75,20241209,0.31,Y,095910,500,98 억,,337256,N,N,614,N,00,N
20250415,120718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1556,19,2,1.24,78934155,51322,40.17,1537,1580,1520,1998,1076,1537,1538.02,1.72,0,-3428,1641,1588,1544,1491,1447,1567,1470,98,461,500,1070,1,1,19643778,306,-1.23,0.68,12,0.26,-1264.00,2296.00,2500,20240523,-37.76,1066,20241209,45.97,1597,-2.57,20250205,1226,26.92,20250204,2500,-37.76,20240523,1066,45.97,20241209,0.31,Y,095910,500,98 억,,337256,N,N,614,N,00,N
20250415,110720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1539,2,2,0.13,70611166,45924,35.94,1537,1580,1520,1998,1076,1537,1537.57,1.72,0,-2718,1641,1588,1544,1491,1447,1567,1470,98,461,500,1070,1,1,19643778,302,-1.22,0.67,12,0.23,-1264.00,2296.00,2500,20240523,-38.44,1066,20241209,44.37,1597,-3.63,20250205,1226,25.53,20250204,2500,-38.44,20240523,1066,44.37,20241209,0.31,Y,095910,500,98 억,,337256,N,N,614,N,00,N
20250415,100719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1569,32,2,2.08,43084155,27933,21.86,1537,1580,1524,1998,1076,1537,1542.41,1.72,0,-7059,1641,1588,1544,1491,1447,1567,1470,98,461,500,1070,1,1,19643778,308,-1.24,0.68,12,0.14,-1264.00,2296.00,2500,20240523,-37.24,1066,20241209,47.19,1597,-1.75,20250205,1226,27.98,20250204,2500,-37.24,20240523,1066,47.19,20241209,0.31,Y,095910,500,98 억,,337256,N,N,614,N,00,N
20250415,090722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1559,22,2,1.43,7201052,4669,3.65,1537,1580,1537,1998,1076,1537,1542.31,1.72,0,-723,1641,1588,1544,1491,1447,1567,1470,98,461,500,1070,1,1,19643778,306,-1.23,0.68,12,0.02,-1264.00,2296.00,2500,20240523,-37.64,1066,20241209,46.25,1597,-2.38,20250205,1226,27.16,20250204,2500,-37.64,20240523,1066,46.25,20241209,0.31,Y,095910,500,98 억,,337256,N,N,614,N,00,N
20250414,160711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1537,-7,5,-0.45,198609780,127652,167.96,1544,1597,1500,2005,1081,1544,1555.87,1.69,0,5182,1582,1563,1532,1513,1482,1572,1522,98,461,500,1080,1,1,19643778,302,-1.22,0.67,12,0.65,-1264.00,2296.00,2500,20240523,-38.52,1066,20241209,44.18,1597,0.00,20250205,1226,25.37,20250204,2500,-38.52,20240523,1066,44.18,20241209,0.33,Y,095910,500,98 억,,332575,N,N,614,N,00,N
20250414,150717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1531,-13,5,-0.84,196010229,125955,165.73,1544,1597,1500,2005,1081,1544,1556.19,1.69,0,5856,1582,1563,1532,1513,1482,1572,1522,98,461,500,1080,1,1,19643778,301,-1.21,0.67,12,0.64,-1264.00,2296.00,2500,20240523,-38.76,1066,20241209,43.62,1597,0.00,20250205,1226,24.88,20250204,2500,-38.76,20240523,1066,43.62,20241209,0.33,Y,095910,500,98 억,,332575,N,N,202,N,00,N
20250414,140715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1538,-6,5,-0.39,180993864,116147,152.82,1544,1597,1500,2005,1081,1544,1558.32,1.69,0,5229,1582,1563,1532,1513,1482,1572,1522,98,461,500,1080,1,1,19643778,302,-1.22,0.67,12,0.59,-1264.00,2296.00,2500,20240523,-38.48,1066,20241209,44.28,1597,0.00,20250205,1226,25.45,20250204,2500,-38.48,20240523,1066,44.28,20241209,0.33,Y,095910,500,98 억,,332575,N,N,202,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 20250415 160713 57 100.00 KOSDAQ 전기·전자 N N N N N 1555 18 2 1.17 110066449 71432 55.91 1537 1580 1520 1998 1076 1537 1540.86 1.72 0 -4573 1641 1588 1544 1491 1447 1567 1470 98 461 500 1070 1 1 19643778 305 -1.23 0.68 12 0.36 -1264.00 2296.00 2500 20240523 -37.80 1066 20241209 45.87 1597 -2.63 20250205 1226 26.84 20250204 2500 -37.80 20240523 1066 45.87 20241209 0.31 Y 095910 500 98 억 337256 N N 1545 N 00 N
3 20250415 150720 57 100.00 KOSDAQ 전기·전자 N N N N N 1551 14 2 0.91 104077350 67573 52.89 1537 1580 1520 1998 1076 1537 1540.22 1.72 0 -3389 1641 1588 1544 1491 1447 1567 1470 98 461 500 1070 1 1 19643778 305 -1.23 0.68 12 0.34 -1264.00 2296.00 2500 20240523 -37.96 1066 20241209 45.50 1597 -2.88 20250205 1226 26.51 20250204 2500 -37.96 20240523 1066 45.50 20241209 0.31 Y 095910 500 98 억 337256 N N 614 N 00 N
4 20250415 140719 57 100.00 KOSDAQ 전기·전자 N N N N N 1553 16 2 1.04 97550001 63362 49.59 1537 1580 1520 1998 1076 1537 1539.57 1.72 0 -3481 1641 1588 1544 1491 1447 1567 1470 98 461 500 1070 1 1 19643778 305 -1.23 0.68 12 0.32 -1264.00 2296.00 2500 20240523 -37.88 1066 20241209 45.68 1597 -2.76 20250205 1226 26.67 20250204 2500 -37.88 20240523 1066 45.68 20241209 0.31 Y 095910 500 98 억 337256 N N 614 N 00 N
5 20250415 130720 57 100.00 KOSDAQ 전기·전자 N N N N N 1543 6 2 0.39 87162877 56654 44.34 1537 1580 1520 1998 1076 1537 1538.51 1.72 0 -3312 1641 1588 1544 1491 1447 1567 1470 98 461 500 1070 1 1 19643778 303 -1.22 0.67 12 0.29 -1264.00 2296.00 2500 20240523 -38.28 1066 20241209 44.75 1597 -3.38 20250205 1226 25.86 20250204 2500 -38.28 20240523 1066 44.75 20241209 0.31 Y 095910 500 98 억 337256 N N 614 N 00 N
6 20250415 120718 57 100.00 KOSDAQ 전기·전자 N N N N N 1556 19 2 1.24 78934155 51322 40.17 1537 1580 1520 1998 1076 1537 1538.02 1.72 0 -3428 1641 1588 1544 1491 1447 1567 1470 98 461 500 1070 1 1 19643778 306 -1.23 0.68 12 0.26 -1264.00 2296.00 2500 20240523 -37.76 1066 20241209 45.97 1597 -2.57 20250205 1226 26.92 20250204 2500 -37.76 20240523 1066 45.97 20241209 0.31 Y 095910 500 98 억 337256 N N 614 N 00 N
7 20250415 110720 57 100.00 KOSDAQ 전기·전자 N N N N N 1539 2 2 0.13 70611166 45924 35.94 1537 1580 1520 1998 1076 1537 1537.57 1.72 0 -2718 1641 1588 1544 1491 1447 1567 1470 98 461 500 1070 1 1 19643778 302 -1.22 0.67 12 0.23 -1264.00 2296.00 2500 20240523 -38.44 1066 20241209 44.37 1597 -3.63 20250205 1226 25.53 20250204 2500 -38.44 20240523 1066 44.37 20241209 0.31 Y 095910 500 98 억 337256 N N 614 N 00 N
8 20250415 100719 57 100.00 KOSDAQ 전기·전자 N N N N N 1569 32 2 2.08 43084155 27933 21.86 1537 1580 1524 1998 1076 1537 1542.41 1.72 0 -7059 1641 1588 1544 1491 1447 1567 1470 98 461 500 1070 1 1 19643778 308 -1.24 0.68 12 0.14 -1264.00 2296.00 2500 20240523 -37.24 1066 20241209 47.19 1597 -1.75 20250205 1226 27.98 20250204 2500 -37.24 20240523 1066 47.19 20241209 0.31 Y 095910 500 98 억 337256 N N 614 N 00 N
9 20250415 090722 57 100.00 KOSDAQ 전기·전자 N N N N N 1559 22 2 1.43 7201052 4669 3.65 1537 1580 1537 1998 1076 1537 1542.31 1.72 0 -723 1641 1588 1544 1491 1447 1567 1470 98 461 500 1070 1 1 19643778 306 -1.23 0.68 12 0.02 -1264.00 2296.00 2500 20240523 -37.64 1066 20241209 46.25 1597 -2.38 20250205 1226 27.16 20250204 2500 -37.64 20240523 1066 46.25 20241209 0.31 Y 095910 500 98 억 337256 N N 614 N 00 N
10 20250414 160711 57 100.00 KOSDAQ 전기·전자 N N N N N 1537 -7 5 -0.45 198609780 127652 167.96 1544 1597 1500 2005 1081 1544 1555.87 1.69 0 5182 1582 1563 1532 1513 1482 1572 1522 98 461 500 1080 1 1 19643778 302 -1.22 0.67 12 0.65 -1264.00 2296.00 2500 20240523 -38.52 1066 20241209 44.18 1597 0.00 20250205 1226 25.37 20250204 2500 -38.52 20240523 1066 44.18 20241209 0.33 Y 095910 500 98 억 332575 N N 614 N 00 N
11 20250414 150717 57 100.00 KOSDAQ 전기·전자 N N N N N 1531 -13 5 -0.84 196010229 125955 165.73 1544 1597 1500 2005 1081 1544 1556.19 1.69 0 5856 1582 1563 1532 1513 1482 1572 1522 98 461 500 1080 1 1 19643778 301 -1.21 0.67 12 0.64 -1264.00 2296.00 2500 20240523 -38.76 1066 20241209 43.62 1597 0.00 20250205 1226 24.88 20250204 2500 -38.76 20240523 1066 43.62 20241209 0.33 Y 095910 500 98 억 332575 N N 202 N 00 N
12 20250414 140715 57 100.00 KOSDAQ 전기·전자 N N N N N 1538 -6 5 -0.39 180993864 116147 152.82 1544 1597 1500 2005 1081 1544 1558.32 1.69 0 5229 1582 1563 1532 1513 1482 1572 1522 98 461 500 1080 1 1 19643778 302 -1.22 0.67 12 0.59 -1264.00 2296.00 2500 20240523 -38.48 1066 20241209 44.28 1597 0.00 20250205 1226 25.45 20250204 2500 -38.48 20240523 1066 44.28 20241209 0.33 Y 095910 500 98 억 332575 N N 202 N 00 N