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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
096630/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
20250407,160655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,663,12,2,1.84,1134307571,1679082,114.33,649,694,639,846,456,651,675.60,2.03,0,-63621,729,689,632,592,535,710,613,159,195,200,440,1,1,79381616,526,-2.05,0.92,12,2.12,-324.00,720.00,2250,20240523,-70.53,490,20241209,35.31,724,-8.43,20250117,553,19.89,20250331,2250,-70.53,20240523,490,35.31,20241209,1.40,Y,096630,200,158 억,,1613280,N,N,11,N,00,N
20250407,150700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,670,19,2,2.92,1087547703,1608416,109.52,649,694,639,846,456,651,676.19,2.03,0,-53843,729,689,632,592,535,710,613,159,195,200,440,1,1,79381616,532,-2.07,0.93,12,2.03,-324.00,720.00,2250,20240523,-70.22,490,20241209,36.73,724,-7.46,20250117,553,21.16,20250331,2250,-70.22,20240523,490,36.73,20241209,1.40,Y,096630,200,158 억,,1613280,N,N,14767,N,00,N
20250407,140657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,683,32,2,4.92,995110755,1471442,100.19,649,694,639,846,456,651,676.32,2.03,0,-44108,729,689,632,592,535,710,613,159,195,200,440,1,1,79381616,542,-2.11,0.95,12,1.85,-324.00,720.00,2250,20240523,-69.64,490,20241209,39.39,724,-5.66,20250117,553,23.51,20250331,2250,-69.64,20240523,490,39.39,20241209,1.40,Y,096630,200,158 억,,1613280,N,N,14767,N,00,N
20250407,130656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,680,29,2,4.45,881885304,1304989,88.86,649,694,639,846,456,651,675.82,2.03,0,-42301,729,689,632,592,535,710,613,159,195,200,440,1,1,79381616,540,-2.10,0.94,12,1.64,-324.00,720.00,2250,20240523,-69.78,490,20241209,38.78,724,-6.08,20250117,553,22.97,20250331,2250,-69.78,20240523,490,38.78,20241209,1.40,Y,096630,200,158 억,,1613280,N,N,14767,N,00,N
20250407,120656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,674,23,2,3.53,816046879,1207676,82.23,649,694,639,846,456,651,675.76,2.03,0,-34213,729,689,632,592,535,710,613,159,195,200,440,1,1,79381616,535,-2.08,0.94,12,1.52,-324.00,720.00,2250,20240523,-70.04,490,20241209,37.55,724,-6.91,20250117,553,21.88,20250331,2250,-70.04,20240523,490,37.55,20241209,1.40,Y,096630,200,158 억,,1613280,N,N,14767,N,00,N
20250407,110657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,677,26,2,3.99,710322888,1050770,71.55,649,694,639,846,456,651,676.05,2.03,0,-26070,729,689,632,592,535,710,613,159,195,200,440,1,1,79381616,537,-2.09,0.94,12,1.32,-324.00,720.00,2250,20240523,-69.91,490,20241209,38.16,724,-6.49,20250117,553,22.42,20250331,2250,-69.91,20240523,490,38.16,20241209,1.40,Y,096630,200,158 억,,1613280,N,N,14767,N,00,N
20250407,100657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,682,31,2,4.76,522472189,775579,52.81,649,694,639,846,456,651,673.71,2.03,0,-20214,729,689,632,592,535,710,613,159,195,200,440,1,1,79381616,541,-2.10,0.95,12,0.98,-324.00,720.00,2250,20240523,-69.69,490,20241209,39.18,724,-5.80,20250117,553,23.33,20250331,2250,-69.69,20240523,490,39.18,20241209,1.40,Y,096630,200,158 억,,1613280,N,N,14767,N,00,N
20250407,090658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,652,1,2,0.15,56740120,87539,5.96,649,655,639,846,456,651,648.10,2.03,0,-20760,729,689,632,592,535,710,613,159,195,200,440,1,1,79381616,518,-2.01,0.91,12,0.11,-324.00,720.00,2250,20240523,-71.02,490,20241209,33.06,724,-9.94,20250117,553,17.90,20250331,2250,-71.02,20240523,490,33.06,20241209,1.40,Y,096630,200,158 억,,1613280,N,N,14767,N,00,N
20250404,160654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,651,63,2,10.71,924976269,1461920,888.92,575,672,575,764,412,588,632.67,1.95,0,66115,616,601,583,568,550,609,576,159,176,200,390,1,1,79381616,517,-2.01,0.90,12,1.84,-324.00,720.00,2250,20240523,-71.07,490,20241209,32.86,724,-10.08,20250117,553,17.72,20250331,2250,-71.07,20240523,490,32.86,20241209,1.38,Y,096630,200,158 억,,1547824,N,N,14767,N,00,N
20250404,150701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,650,62,2,10.54,853509163,1351722,821.92,575,672,575,764,412,588,631.42,1.95,0,56445,616,601,583,568,550,609,576,159,176,200,390,1,1,79381616,516,-2.01,0.90,12,1.70,-324.00,720.00,2250,20240523,-71.11,490,20241209,32.65,724,-10.22,20250117,553,17.54,20250331,2250,-71.11,20240523,490,32.65,20241209,1.38,Y,096630,200,158 억,,1547824,N,N,0,N,00,N
20250404,140703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,644,56,2,9.52,524833270,845866,514.33,575,650,575,764,412,588,620.47,1.95,0,17632,616,601,583,568,550,609,576,159,176,200,390,1,1,79381616,511,-1.99,0.89,12,1.07,-324.00,720.00,2250,20240523,-71.38,490,20241209,31.43,724,-11.05,20250117,553,16.46,20250331,2250,-71.38,20240523,490,31.43,20241209,1.38,Y,096630,200,158 억,,1547824,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 20250407 160655 57 100.00 KOSDAQ 전기·전자 N N N N N 663 12 2 1.84 1134307571 1679082 114.33 649 694 639 846 456 651 675.60 2.03 0 -63621 729 689 632 592 535 710 613 159 195 200 440 1 1 79381616 526 -2.05 0.92 12 2.12 -324.00 720.00 2250 20240523 -70.53 490 20241209 35.31 724 -8.43 20250117 553 19.89 20250331 2250 -70.53 20240523 490 35.31 20241209 1.40 Y 096630 200 158 억 1613280 N N 11 N 00 N
3 20250407 150700 57 100.00 KOSDAQ 전기·전자 N N N N N 670 19 2 2.92 1087547703 1608416 109.52 649 694 639 846 456 651 676.19 2.03 0 -53843 729 689 632 592 535 710 613 159 195 200 440 1 1 79381616 532 -2.07 0.93 12 2.03 -324.00 720.00 2250 20240523 -70.22 490 20241209 36.73 724 -7.46 20250117 553 21.16 20250331 2250 -70.22 20240523 490 36.73 20241209 1.40 Y 096630 200 158 억 1613280 N N 14767 N 00 N
4 20250407 140657 57 100.00 KOSDAQ 전기·전자 N N N N N 683 32 2 4.92 995110755 1471442 100.19 649 694 639 846 456 651 676.32 2.03 0 -44108 729 689 632 592 535 710 613 159 195 200 440 1 1 79381616 542 -2.11 0.95 12 1.85 -324.00 720.00 2250 20240523 -69.64 490 20241209 39.39 724 -5.66 20250117 553 23.51 20250331 2250 -69.64 20240523 490 39.39 20241209 1.40 Y 096630 200 158 억 1613280 N N 14767 N 00 N
5 20250407 130656 57 100.00 KOSDAQ 전기·전자 N N N N N 680 29 2 4.45 881885304 1304989 88.86 649 694 639 846 456 651 675.82 2.03 0 -42301 729 689 632 592 535 710 613 159 195 200 440 1 1 79381616 540 -2.10 0.94 12 1.64 -324.00 720.00 2250 20240523 -69.78 490 20241209 38.78 724 -6.08 20250117 553 22.97 20250331 2250 -69.78 20240523 490 38.78 20241209 1.40 Y 096630 200 158 억 1613280 N N 14767 N 00 N
6 20250407 120656 57 100.00 KOSDAQ 전기·전자 N N N N N 674 23 2 3.53 816046879 1207676 82.23 649 694 639 846 456 651 675.76 2.03 0 -34213 729 689 632 592 535 710 613 159 195 200 440 1 1 79381616 535 -2.08 0.94 12 1.52 -324.00 720.00 2250 20240523 -70.04 490 20241209 37.55 724 -6.91 20250117 553 21.88 20250331 2250 -70.04 20240523 490 37.55 20241209 1.40 Y 096630 200 158 억 1613280 N N 14767 N 00 N
7 20250407 110657 57 100.00 KOSDAQ 전기·전자 N N N N N 677 26 2 3.99 710322888 1050770 71.55 649 694 639 846 456 651 676.05 2.03 0 -26070 729 689 632 592 535 710 613 159 195 200 440 1 1 79381616 537 -2.09 0.94 12 1.32 -324.00 720.00 2250 20240523 -69.91 490 20241209 38.16 724 -6.49 20250117 553 22.42 20250331 2250 -69.91 20240523 490 38.16 20241209 1.40 Y 096630 200 158 억 1613280 N N 14767 N 00 N
8 20250407 100657 57 100.00 KOSDAQ 전기·전자 N N N N N 682 31 2 4.76 522472189 775579 52.81 649 694 639 846 456 651 673.71 2.03 0 -20214 729 689 632 592 535 710 613 159 195 200 440 1 1 79381616 541 -2.10 0.95 12 0.98 -324.00 720.00 2250 20240523 -69.69 490 20241209 39.18 724 -5.80 20250117 553 23.33 20250331 2250 -69.69 20240523 490 39.18 20241209 1.40 Y 096630 200 158 억 1613280 N N 14767 N 00 N
9 20250407 090658 57 100.00 KOSDAQ 전기·전자 N N N N N 652 1 2 0.15 56740120 87539 5.96 649 655 639 846 456 651 648.10 2.03 0 -20760 729 689 632 592 535 710 613 159 195 200 440 1 1 79381616 518 -2.01 0.91 12 0.11 -324.00 720.00 2250 20240523 -71.02 490 20241209 33.06 724 -9.94 20250117 553 17.90 20250331 2250 -71.02 20240523 490 33.06 20241209 1.40 Y 096630 200 158 억 1613280 N N 14767 N 00 N
10 20250404 160654 57 100.00 KOSDAQ 전기·전자 N N N N N 651 63 2 10.71 924976269 1461920 888.92 575 672 575 764 412 588 632.67 1.95 0 66115 616 601 583 568 550 609 576 159 176 200 390 1 1 79381616 517 -2.01 0.90 12 1.84 -324.00 720.00 2250 20240523 -71.07 490 20241209 32.86 724 -10.08 20250117 553 17.72 20250331 2250 -71.07 20240523 490 32.86 20241209 1.38 Y 096630 200 158 억 1547824 N N 14767 N 00 N
11 20250404 150701 57 100.00 KOSDAQ 전기·전자 N N N N N 650 62 2 10.54 853509163 1351722 821.92 575 672 575 764 412 588 631.42 1.95 0 56445 616 601 583 568 550 609 576 159 176 200 390 1 1 79381616 516 -2.01 0.90 12 1.70 -324.00 720.00 2250 20240523 -71.11 490 20241209 32.65 724 -10.22 20250117 553 17.54 20250331 2250 -71.11 20240523 490 32.65 20241209 1.38 Y 096630 200 158 억 1547824 N N 0 N 00 N
12 20250404 140703 57 100.00 KOSDAQ 전기·전자 N N N N N 644 56 2 9.52 524833270 845866 514.33 575 650 575 764 412 588 620.47 1.95 0 17632 616 601 583 568 550 609 576 159 176 200 390 1 1 79381616 511 -1.99 0.89 12 1.07 -324.00 720.00 2250 20240523 -71.38 490 20241209 31.43 724 -11.05 20250117 553 16.46 20250331 2250 -71.38 20240523 490 31.43 20241209 1.38 Y 096630 200 158 억 1547824 N N 0 N 00 N