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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
096630/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,584,9,2,1.57,103954330,178382,87.95,562,597,562,747,403,575,582.76,1.96,0,6912,589,581,567,559,545,586,564,159,172,200,390,1,1,79381616,464,-1.80,0.81,12,0.22,-324.00,720.00,2250,20240523,-74.04,490,20241209,19.18,724,-19.34,20250117,553,5.61,20250331,2250,-74.04,20240523,490,19.18,20241209,1.45,Y,096630,200,158 억,,1559596,N,N,0,N,00,N
20250401,150644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,583,8,2,1.39,101459120,174105,85.84,562,597,562,747,403,575,582.75,1.96,0,7162,589,581,567,559,545,586,564,159,172,200,390,1,1,79381616,463,-1.80,0.81,12,0.22,-324.00,720.00,2250,20240523,-74.09,490,20241209,18.98,724,-19.48,20250117,553,5.42,20250331,2250,-74.09,20240523,490,18.98,20241209,1.45,Y,096630,200,158 억,,1559596,N,N,0,N,00,N
20250401,140645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,586,11,2,1.91,98865250,169666,83.65,562,597,562,747,403,575,582.71,1.96,0,6756,589,581,567,559,545,586,564,159,172,200,390,1,1,79381616,465,-1.81,0.81,12,0.21,-324.00,720.00,2250,20240523,-73.96,490,20241209,19.59,724,-19.06,20250117,553,5.97,20250331,2250,-73.96,20240523,490,19.59,20241209,1.45,Y,096630,200,158 억,,1559596,N,N,0,N,00,N
20250401,130646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,584,9,2,1.57,94167263,161631,79.69,562,597,562,747,403,575,582.61,1.96,0,7311,589,581,567,559,545,586,564,159,172,200,390,1,1,79381616,464,-1.80,0.81,12,0.20,-324.00,720.00,2250,20240523,-74.04,490,20241209,19.18,724,-19.34,20250117,553,5.61,20250331,2250,-74.04,20240523,490,19.18,20241209,1.45,Y,096630,200,158 억,,1559596,N,N,0,N,00,N
20250401,120646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,585,10,2,1.74,70534846,121076,59.69,562,597,562,747,403,575,582.57,1.96,0,6114,589,581,567,559,545,586,564,159,172,200,390,1,1,79381616,464,-1.81,0.81,12,0.15,-324.00,720.00,2250,20240523,-74.00,490,20241209,19.39,724,-19.20,20250117,553,5.79,20250331,2250,-74.00,20240523,490,19.39,20241209,1.45,Y,096630,200,158 억,,1559596,N,N,0,N,00,N
20250401,110632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,582,7,2,1.22,42592253,73601,36.29,562,588,562,747,403,575,578.69,1.96,0,793,589,581,567,559,545,586,564,159,172,200,390,1,1,79381616,462,-1.80,0.81,12,0.09,-324.00,720.00,2250,20240523,-74.13,490,20241209,18.78,724,-19.61,20250117,553,5.24,20250331,2250,-74.13,20240523,490,18.78,20241209,1.45,Y,096630,200,158 억,,1559596,N,N,0,N,00,N
20250401,100635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,572,-3,5,-0.52,32436930,56063,27.64,562,588,562,747,403,575,578.58,1.96,0,-2159,589,581,567,559,545,586,564,159,172,200,390,1,1,79381616,454,-1.77,0.79,12,0.07,-324.00,720.00,2250,20240523,-74.58,490,20241209,16.73,724,-20.99,20250117,553,3.44,20250331,2250,-74.58,20240523,490,16.73,20241209,1.45,Y,096630,200,158 억,,1559596,N,N,0,N,00,N
20250401,090637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,580,5,2,0.87,8849836,15410,7.60,562,586,562,747,403,575,574.29,1.96,0,-81,589,581,567,559,545,586,564,159,172,200,390,1,1,79381616,460,-1.79,0.81,12,0.02,-324.00,720.00,2250,20240523,-74.22,490,20241209,18.37,724,-19.89,20250117,553,4.88,20250331,2250,-74.22,20240523,490,18.37,20241209,1.45,Y,096630,200,158 억,,1559596,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 20250401 160646 57 100.00 KOSDAQ 전기·전자 N N N N N 584 9 2 1.57 103954330 178382 87.95 562 597 562 747 403 575 582.76 1.96 0 6912 589 581 567 559 545 586 564 159 172 200 390 1 1 79381616 464 -1.80 0.81 12 0.22 -324.00 720.00 2250 20240523 -74.04 490 20241209 19.18 724 -19.34 20250117 553 5.61 20250331 2250 -74.04 20240523 490 19.18 20241209 1.45 Y 096630 200 158 억 1559596 N N 0 N 00 N
3 20250401 150644 57 100.00 KOSDAQ 전기·전자 N N N N N 583 8 2 1.39 101459120 174105 85.84 562 597 562 747 403 575 582.75 1.96 0 7162 589 581 567 559 545 586 564 159 172 200 390 1 1 79381616 463 -1.80 0.81 12 0.22 -324.00 720.00 2250 20240523 -74.09 490 20241209 18.98 724 -19.48 20250117 553 5.42 20250331 2250 -74.09 20240523 490 18.98 20241209 1.45 Y 096630 200 158 억 1559596 N N 0 N 00 N
4 20250401 140645 57 100.00 KOSDAQ 전기·전자 N N N N N 586 11 2 1.91 98865250 169666 83.65 562 597 562 747 403 575 582.71 1.96 0 6756 589 581 567 559 545 586 564 159 172 200 390 1 1 79381616 465 -1.81 0.81 12 0.21 -324.00 720.00 2250 20240523 -73.96 490 20241209 19.59 724 -19.06 20250117 553 5.97 20250331 2250 -73.96 20240523 490 19.59 20241209 1.45 Y 096630 200 158 억 1559596 N N 0 N 00 N
5 20250401 130646 57 100.00 KOSDAQ 전기·전자 N N N N N 584 9 2 1.57 94167263 161631 79.69 562 597 562 747 403 575 582.61 1.96 0 7311 589 581 567 559 545 586 564 159 172 200 390 1 1 79381616 464 -1.80 0.81 12 0.20 -324.00 720.00 2250 20240523 -74.04 490 20241209 19.18 724 -19.34 20250117 553 5.61 20250331 2250 -74.04 20240523 490 19.18 20241209 1.45 Y 096630 200 158 억 1559596 N N 0 N 00 N
6 20250401 120646 57 100.00 KOSDAQ 전기·전자 N N N N N 585 10 2 1.74 70534846 121076 59.69 562 597 562 747 403 575 582.57 1.96 0 6114 589 581 567 559 545 586 564 159 172 200 390 1 1 79381616 464 -1.81 0.81 12 0.15 -324.00 720.00 2250 20240523 -74.00 490 20241209 19.39 724 -19.20 20250117 553 5.79 20250331 2250 -74.00 20240523 490 19.39 20241209 1.45 Y 096630 200 158 억 1559596 N N 0 N 00 N
7 20250401 110632 57 100.00 KOSDAQ 전기·전자 N N N N N 582 7 2 1.22 42592253 73601 36.29 562 588 562 747 403 575 578.69 1.96 0 793 589 581 567 559 545 586 564 159 172 200 390 1 1 79381616 462 -1.80 0.81 12 0.09 -324.00 720.00 2250 20240523 -74.13 490 20241209 18.78 724 -19.61 20250117 553 5.24 20250331 2250 -74.13 20240523 490 18.78 20241209 1.45 Y 096630 200 158 억 1559596 N N 0 N 00 N
8 20250401 100635 57 100.00 KOSDAQ 전기·전자 N N N N N 572 -3 5 -0.52 32436930 56063 27.64 562 588 562 747 403 575 578.58 1.96 0 -2159 589 581 567 559 545 586 564 159 172 200 390 1 1 79381616 454 -1.77 0.79 12 0.07 -324.00 720.00 2250 20240523 -74.58 490 20241209 16.73 724 -20.99 20250117 553 3.44 20250331 2250 -74.58 20240523 490 16.73 20241209 1.45 Y 096630 200 158 억 1559596 N N 0 N 00 N
9 20250401 090637 57 100.00 KOSDAQ 전기·전자 N N N N N 580 5 2 0.87 8849836 15410 7.60 562 586 562 747 403 575 574.29 1.96 0 -81 589 581 567 559 545 586 564 159 172 200 390 1 1 79381616 460 -1.79 0.81 12 0.02 -324.00 720.00 2250 20240523 -74.22 490 20241209 18.37 724 -19.89 20250117 553 4.88 20250331 2250 -74.22 20240523 490 18.37 20241209 1.45 Y 096630 200 158 억 1559596 N N 0 N 00 N