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
096690/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,1503,23,2,1.55,79673495,53086,79.63,1480,1517,1467,1924,1036,1480,1500.84,0.67,0,1457,1521,1500,1466,1445,1411,1511,1456,837,444,2500,940,1,1,33477189,503,-1.12,0.44,12,0.16,-1344.00,3436.00,2255,20240603,-33.35,982,20241118,53.05,1750,-14.11,20250106,1144,31.38,20250320,2255,-33.35,20240603,382,293.46,20240411,0.09,Y,096690,2500,836 억,,223700,N,N,0,N,00,N
20250401,150644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1506,26,2,1.76,73358614,48890,73.34,1480,1517,1467,1924,1036,1480,1500.48,0.67,0,1839,1521,1500,1466,1445,1411,1511,1456,837,444,2500,940,1,1,33477189,504,-1.12,0.44,12,0.15,-1344.00,3436.00,2255,20240603,-33.22,982,20241118,53.36,1750,-13.94,20250106,1144,31.64,20250320,2255,-33.22,20240603,382,294.24,20240411,0.09,Y,096690,2500,836 억,,223700,N,N,0,N,00,N
20250401,140645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1508,28,2,1.89,69548800,46362,69.55,1480,1517,1467,1924,1036,1480,1500.13,0.67,0,1140,1521,1500,1466,1445,1411,1511,1456,837,444,2500,940,1,1,33477189,505,-1.12,0.44,12,0.14,-1344.00,3436.00,2255,20240603,-33.13,982,20241118,53.56,1750,-13.83,20250106,1144,31.82,20250320,2255,-33.13,20240603,382,294.76,20240411,0.09,Y,096690,2500,836 억,,223700,N,N,0,N,00,N
20250401,130646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1506,26,2,1.76,66860798,44579,66.87,1480,1517,1467,1924,1036,1480,1499.83,0.67,0,1059,1521,1500,1466,1445,1411,1511,1456,837,444,2500,940,1,1,33477189,504,-1.12,0.44,12,0.13,-1344.00,3436.00,2255,20240603,-33.22,982,20241118,53.36,1750,-13.94,20250106,1144,31.64,20250320,2255,-33.22,20240603,382,294.24,20240411,0.09,Y,096690,2500,836 억,,223700,N,N,0,N,00,N
20250401,120646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1510,30,2,2.03,53292695,35533,53.30,1480,1517,1467,1924,1036,1480,1499.81,0.67,0,492,1521,1500,1466,1445,1411,1511,1456,837,444,2500,940,1,1,33477189,506,-1.12,0.44,12,0.11,-1344.00,3436.00,2255,20240603,-33.04,982,20241118,53.77,1750,-13.71,20250106,1144,31.99,20250320,2255,-33.04,20240603,382,295.29,20240411,0.09,Y,096690,2500,836 억,,223700,N,N,0,N,00,N
20250401,110632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1500,20,2,1.35,27957694,18701,28.05,1480,1517,1467,1924,1036,1480,1494.98,0.67,0,-2529,1521,1500,1466,1445,1411,1511,1456,837,444,2500,940,1,1,33477189,502,-1.12,0.44,12,0.06,-1344.00,3436.00,2255,20240603,-33.48,982,20241118,52.75,1750,-14.29,20250106,1144,31.12,20250320,2255,-33.48,20240603,382,292.67,20240411,0.09,Y,096690,2500,836 억,,223700,N,N,0,N,00,N
20250401,100635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1480,0,3,0.00,23853575,15954,23.93,1480,1517,1467,1924,1036,1480,1495.15,0.67,0,-2422,1521,1500,1466,1445,1411,1511,1456,837,444,2500,940,1,1,33477189,495,-1.10,0.43,12,0.05,-1344.00,3436.00,2255,20240603,-34.37,982,20241118,50.71,1750,-15.43,20250106,1144,29.37,20250320,2255,-34.37,20240603,382,287.43,20240411,0.09,Y,096690,2500,836 억,,223700,N,N,0,N,00,N
20250401,090637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1470,-10,5,-0.68,1548485,1043,1.56,1480,1494,1467,1924,1036,1480,1484.65,0.67,0,-111,1521,1500,1466,1445,1411,1511,1456,837,444,2500,940,1,1,33477189,492,-1.09,0.43,12,0.00,-1344.00,3436.00,2255,20240603,-34.81,982,20241118,49.69,1750,-16.00,20250106,1144,28.50,20250320,2255,-34.81,20240603,382,284.82,20240411,0.09,Y,096690,2500,836 억,,223700,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 1503 23 2 1.55 79673495 53086 79.63 1480 1517 1467 1924 1036 1480 1500.84 0.67 0 1457 1521 1500 1466 1445 1411 1511 1456 837 444 2500 940 1 1 33477189 503 -1.12 0.44 12 0.16 -1344.00 3436.00 2255 20240603 -33.35 982 20241118 53.05 1750 -14.11 20250106 1144 31.38 20250320 2255 -33.35 20240603 382 293.46 20240411 0.09 Y 096690 2500 836 억 223700 N N 0 N 00 N
3 20250401 150644 57 100.00 KOSDAQ 전기·전자 N N N N N 1506 26 2 1.76 73358614 48890 73.34 1480 1517 1467 1924 1036 1480 1500.48 0.67 0 1839 1521 1500 1466 1445 1411 1511 1456 837 444 2500 940 1 1 33477189 504 -1.12 0.44 12 0.15 -1344.00 3436.00 2255 20240603 -33.22 982 20241118 53.36 1750 -13.94 20250106 1144 31.64 20250320 2255 -33.22 20240603 382 294.24 20240411 0.09 Y 096690 2500 836 억 223700 N N 0 N 00 N
4 20250401 140645 57 100.00 KOSDAQ 전기·전자 N N N N N 1508 28 2 1.89 69548800 46362 69.55 1480 1517 1467 1924 1036 1480 1500.13 0.67 0 1140 1521 1500 1466 1445 1411 1511 1456 837 444 2500 940 1 1 33477189 505 -1.12 0.44 12 0.14 -1344.00 3436.00 2255 20240603 -33.13 982 20241118 53.56 1750 -13.83 20250106 1144 31.82 20250320 2255 -33.13 20240603 382 294.76 20240411 0.09 Y 096690 2500 836 억 223700 N N 0 N 00 N
5 20250401 130646 57 100.00 KOSDAQ 전기·전자 N N N N N 1506 26 2 1.76 66860798 44579 66.87 1480 1517 1467 1924 1036 1480 1499.83 0.67 0 1059 1521 1500 1466 1445 1411 1511 1456 837 444 2500 940 1 1 33477189 504 -1.12 0.44 12 0.13 -1344.00 3436.00 2255 20240603 -33.22 982 20241118 53.36 1750 -13.94 20250106 1144 31.64 20250320 2255 -33.22 20240603 382 294.24 20240411 0.09 Y 096690 2500 836 억 223700 N N 0 N 00 N
6 20250401 120646 57 100.00 KOSDAQ 전기·전자 N N N N N 1510 30 2 2.03 53292695 35533 53.30 1480 1517 1467 1924 1036 1480 1499.81 0.67 0 492 1521 1500 1466 1445 1411 1511 1456 837 444 2500 940 1 1 33477189 506 -1.12 0.44 12 0.11 -1344.00 3436.00 2255 20240603 -33.04 982 20241118 53.77 1750 -13.71 20250106 1144 31.99 20250320 2255 -33.04 20240603 382 295.29 20240411 0.09 Y 096690 2500 836 억 223700 N N 0 N 00 N
7 20250401 110632 57 100.00 KOSDAQ 전기·전자 N N N N N 1500 20 2 1.35 27957694 18701 28.05 1480 1517 1467 1924 1036 1480 1494.98 0.67 0 -2529 1521 1500 1466 1445 1411 1511 1456 837 444 2500 940 1 1 33477189 502 -1.12 0.44 12 0.06 -1344.00 3436.00 2255 20240603 -33.48 982 20241118 52.75 1750 -14.29 20250106 1144 31.12 20250320 2255 -33.48 20240603 382 292.67 20240411 0.09 Y 096690 2500 836 억 223700 N N 0 N 00 N
8 20250401 100635 57 100.00 KOSDAQ 전기·전자 N N N N N 1480 0 3 0.00 23853575 15954 23.93 1480 1517 1467 1924 1036 1480 1495.15 0.67 0 -2422 1521 1500 1466 1445 1411 1511 1456 837 444 2500 940 1 1 33477189 495 -1.10 0.43 12 0.05 -1344.00 3436.00 2255 20240603 -34.37 982 20241118 50.71 1750 -15.43 20250106 1144 29.37 20250320 2255 -34.37 20240603 382 287.43 20240411 0.09 Y 096690 2500 836 억 223700 N N 0 N 00 N
9 20250401 090637 57 100.00 KOSDAQ 전기·전자 N N N N N 1470 -10 5 -0.68 1548485 1043 1.56 1480 1494 1467 1924 1036 1480 1484.65 0.67 0 -111 1521 1500 1466 1445 1411 1511 1456 837 444 2500 940 1 1 33477189 492 -1.09 0.43 12 0.00 -1344.00 3436.00 2255 20240603 -34.81 982 20241118 49.69 1750 -16.00 20250106 1144 28.50 20250320 2255 -34.81 20240603 382 284.82 20240411 0.09 Y 096690 2500 836 억 223700 N N 0 N 00 N