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
096690/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,1510,-48,5,-3.08,103935090,69021,36.23,1554,1558,1490,2025,1091,1558,1505.85,0.70,0,-1365,1639,1598,1519,1478,1399,1619,1499,837,467,2500,990,1,1,33477189,506,-1.12,0.44,12,0.21,-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,,235295,N,N,425,N,00,N
20250407,150700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1511,-47,5,-3.02,92389837,61394,32.23,1554,1558,1490,2025,1091,1558,1504.87,0.70,0,4006,1639,1598,1519,1478,1399,1619,1499,837,467,2500,990,1,1,33477189,506,-1.12,0.44,12,0.18,-1344.00,3436.00,2255,20240603,-32.99,982,20241118,53.87,1750,-13.66,20250106,1144,32.08,20250320,2255,-32.99,20240603,382,295.55,20240411,0.09,Y,096690,2500,836 억,,235295,N,N,0,N,00,N
20250407,140658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1529,-29,5,-1.86,74813575,49725,26.10,1554,1558,1490,2025,1091,1558,1504.55,0.70,0,66,1639,1598,1519,1478,1399,1619,1499,837,467,2500,990,1,1,33477189,512,-1.14,0.44,12,0.15,-1344.00,3436.00,2255,20240603,-32.20,982,20241118,55.70,1750,-12.63,20250106,1144,33.65,20250320,2255,-32.20,20240603,382,300.26,20240411,0.09,Y,096690,2500,836 억,,235295,N,N,0,N,00,N
20250407,130657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1526,-32,5,-2.05,72323523,48091,25.25,1554,1558,1490,2025,1091,1558,1503.89,0.70,0,800,1639,1598,1519,1478,1399,1619,1499,837,467,2500,990,1,1,33477189,511,-1.14,0.44,12,0.14,-1344.00,3436.00,2255,20240603,-32.33,982,20241118,55.40,1750,-12.80,20250106,1144,33.39,20250320,2255,-32.33,20240603,382,299.48,20240411,0.09,Y,096690,2500,836 억,,235295,N,N,0,N,00,N
20250407,120657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1530,-28,5,-1.80,70477878,46883,24.61,1554,1558,1490,2025,1091,1558,1503.27,0.70,0,857,1639,1598,1519,1478,1399,1619,1499,837,467,2500,990,1,1,33477189,512,-1.14,0.45,12,0.14,-1344.00,3436.00,2255,20240603,-32.15,982,20241118,55.80,1750,-12.57,20250106,1144,33.74,20250320,2255,-32.15,20240603,382,300.52,20240411,0.09,Y,096690,2500,836 억,,235295,N,N,0,N,00,N
20250407,110657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1523,-35,5,-2.25,68593671,45647,23.96,1554,1558,1490,2025,1091,1558,1502.70,0.70,0,887,1639,1598,1519,1478,1399,1619,1499,837,467,2500,990,1,1,33477189,510,-1.13,0.44,12,0.14,-1344.00,3436.00,2255,20240603,-32.46,982,20241118,55.09,1750,-12.97,20250106,1144,33.13,20250320,2255,-32.46,20240603,382,298.69,20240411,0.09,Y,096690,2500,836 억,,235295,N,N,0,N,00,N
20250407,100657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1520,-38,5,-2.44,29635781,19685,10.33,1554,1558,1490,2025,1091,1558,1505.50,0.70,0,-1294,1639,1598,1519,1478,1399,1619,1499,837,467,2500,990,1,1,33477189,509,-1.13,0.44,12,0.06,-1344.00,3436.00,2255,20240603,-32.59,982,20241118,54.79,1750,-13.14,20250106,1144,32.87,20250320,2255,-32.59,20240603,382,297.91,20240411,0.09,Y,096690,2500,836 억,,235295,N,N,0,N,00,N
20250407,090658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1554,-4,5,-0.26,480672,312,0.16,1554,1554,1512,2025,1091,1558,1540.62,0.70,0,-166,1639,1598,1519,1478,1399,1619,1499,837,467,2500,990,1,1,33477189,520,-1.16,0.45,12,0.00,-1344.00,3436.00,2255,20240603,-31.09,982,20241118,58.25,1750,-11.20,20250106,1144,35.84,20250320,2255,-31.09,20240603,382,306.81,20240411,0.09,Y,096690,2500,836 억,,235295,N,N,0,N,00,N
20250404,160654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1558,57,2,3.80,287652678,189266,351.77,1481,1560,1440,1951,1051,1501,1519.83,0.67,0,10905,1540,1520,1481,1461,1422,1530,1471,837,450,2500,960,1,1,33477189,522,-1.16,0.45,12,0.57,-1344.00,3436.00,2255,20240603,-30.91,982,20241118,58.66,1750,-10.97,20250106,1144,36.19,20250320,2255,-30.91,20240603,382,307.85,20240411,0.09,Y,096690,2500,836 억,,224767,N,N,0,N,00,N
20250404,150701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1548,47,2,3.13,273873870,180389,335.27,1481,1560,1440,1951,1051,1501,1518.24,0.67,0,7132,1540,1520,1481,1461,1422,1530,1471,837,450,2500,960,1,1,33477189,518,-1.15,0.45,12,0.54,-1344.00,3436.00,2255,20240603,-31.35,982,20241118,57.64,1750,-11.54,20250106,1144,35.31,20250320,2255,-31.35,20240603,382,305.24,20240411,0.09,Y,096690,2500,836 억,,224767,N,N,0,N,00,N
20250404,140703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1518,17,2,1.13,230680966,151792,282.12,1481,1560,1440,1951,1051,1501,1519.72,0.67,0,5063,1540,1520,1481,1461,1422,1530,1471,837,450,2500,960,1,1,33477189,508,-1.13,0.44,12,0.45,-1344.00,3436.00,2255,20240603,-32.68,982,20241118,54.58,1750,-13.26,20250106,1144,32.69,20250320,2255,-32.68,20240603,382,297.38,20240411,0.09,Y,096690,2500,836 억,,224767,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 1510 -48 5 -3.08 103935090 69021 36.23 1554 1558 1490 2025 1091 1558 1505.85 0.70 0 -1365 1639 1598 1519 1478 1399 1619 1499 837 467 2500 990 1 1 33477189 506 -1.12 0.44 12 0.21 -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 235295 N N 425 N 00 N
3 20250407 150700 57 100.00 KOSDAQ 전기·전자 N N N N N 1511 -47 5 -3.02 92389837 61394 32.23 1554 1558 1490 2025 1091 1558 1504.87 0.70 0 4006 1639 1598 1519 1478 1399 1619 1499 837 467 2500 990 1 1 33477189 506 -1.12 0.44 12 0.18 -1344.00 3436.00 2255 20240603 -32.99 982 20241118 53.87 1750 -13.66 20250106 1144 32.08 20250320 2255 -32.99 20240603 382 295.55 20240411 0.09 Y 096690 2500 836 억 235295 N N 0 N 00 N
4 20250407 140658 57 100.00 KOSDAQ 전기·전자 N N N N N 1529 -29 5 -1.86 74813575 49725 26.10 1554 1558 1490 2025 1091 1558 1504.55 0.70 0 66 1639 1598 1519 1478 1399 1619 1499 837 467 2500 990 1 1 33477189 512 -1.14 0.44 12 0.15 -1344.00 3436.00 2255 20240603 -32.20 982 20241118 55.70 1750 -12.63 20250106 1144 33.65 20250320 2255 -32.20 20240603 382 300.26 20240411 0.09 Y 096690 2500 836 억 235295 N N 0 N 00 N
5 20250407 130657 57 100.00 KOSDAQ 전기·전자 N N N N N 1526 -32 5 -2.05 72323523 48091 25.25 1554 1558 1490 2025 1091 1558 1503.89 0.70 0 800 1639 1598 1519 1478 1399 1619 1499 837 467 2500 990 1 1 33477189 511 -1.14 0.44 12 0.14 -1344.00 3436.00 2255 20240603 -32.33 982 20241118 55.40 1750 -12.80 20250106 1144 33.39 20250320 2255 -32.33 20240603 382 299.48 20240411 0.09 Y 096690 2500 836 억 235295 N N 0 N 00 N
6 20250407 120657 57 100.00 KOSDAQ 전기·전자 N N N N N 1530 -28 5 -1.80 70477878 46883 24.61 1554 1558 1490 2025 1091 1558 1503.27 0.70 0 857 1639 1598 1519 1478 1399 1619 1499 837 467 2500 990 1 1 33477189 512 -1.14 0.45 12 0.14 -1344.00 3436.00 2255 20240603 -32.15 982 20241118 55.80 1750 -12.57 20250106 1144 33.74 20250320 2255 -32.15 20240603 382 300.52 20240411 0.09 Y 096690 2500 836 억 235295 N N 0 N 00 N
7 20250407 110657 57 100.00 KOSDAQ 전기·전자 N N N N N 1523 -35 5 -2.25 68593671 45647 23.96 1554 1558 1490 2025 1091 1558 1502.70 0.70 0 887 1639 1598 1519 1478 1399 1619 1499 837 467 2500 990 1 1 33477189 510 -1.13 0.44 12 0.14 -1344.00 3436.00 2255 20240603 -32.46 982 20241118 55.09 1750 -12.97 20250106 1144 33.13 20250320 2255 -32.46 20240603 382 298.69 20240411 0.09 Y 096690 2500 836 억 235295 N N 0 N 00 N
8 20250407 100657 57 100.00 KOSDAQ 전기·전자 N N N N N 1520 -38 5 -2.44 29635781 19685 10.33 1554 1558 1490 2025 1091 1558 1505.50 0.70 0 -1294 1639 1598 1519 1478 1399 1619 1499 837 467 2500 990 1 1 33477189 509 -1.13 0.44 12 0.06 -1344.00 3436.00 2255 20240603 -32.59 982 20241118 54.79 1750 -13.14 20250106 1144 32.87 20250320 2255 -32.59 20240603 382 297.91 20240411 0.09 Y 096690 2500 836 억 235295 N N 0 N 00 N
9 20250407 090658 57 100.00 KOSDAQ 전기·전자 N N N N N 1554 -4 5 -0.26 480672 312 0.16 1554 1554 1512 2025 1091 1558 1540.62 0.70 0 -166 1639 1598 1519 1478 1399 1619 1499 837 467 2500 990 1 1 33477189 520 -1.16 0.45 12 0.00 -1344.00 3436.00 2255 20240603 -31.09 982 20241118 58.25 1750 -11.20 20250106 1144 35.84 20250320 2255 -31.09 20240603 382 306.81 20240411 0.09 Y 096690 2500 836 억 235295 N N 0 N 00 N
10 20250404 160654 57 100.00 KOSDAQ 전기·전자 N N N N N 1558 57 2 3.80 287652678 189266 351.77 1481 1560 1440 1951 1051 1501 1519.83 0.67 0 10905 1540 1520 1481 1461 1422 1530 1471 837 450 2500 960 1 1 33477189 522 -1.16 0.45 12 0.57 -1344.00 3436.00 2255 20240603 -30.91 982 20241118 58.66 1750 -10.97 20250106 1144 36.19 20250320 2255 -30.91 20240603 382 307.85 20240411 0.09 Y 096690 2500 836 억 224767 N N 0 N 00 N
11 20250404 150701 57 100.00 KOSDAQ 전기·전자 N N N N N 1548 47 2 3.13 273873870 180389 335.27 1481 1560 1440 1951 1051 1501 1518.24 0.67 0 7132 1540 1520 1481 1461 1422 1530 1471 837 450 2500 960 1 1 33477189 518 -1.15 0.45 12 0.54 -1344.00 3436.00 2255 20240603 -31.35 982 20241118 57.64 1750 -11.54 20250106 1144 35.31 20250320 2255 -31.35 20240603 382 305.24 20240411 0.09 Y 096690 2500 836 억 224767 N N 0 N 00 N
12 20250404 140703 57 100.00 KOSDAQ 전기·전자 N N N N N 1518 17 2 1.13 230680966 151792 282.12 1481 1560 1440 1951 1051 1501 1519.72 0.67 0 5063 1540 1520 1481 1461 1422 1530 1471 837 450 2500 960 1 1 33477189 508 -1.13 0.44 12 0.45 -1344.00 3436.00 2255 20240603 -32.68 982 20241118 54.58 1750 -13.26 20250106 1144 32.69 20250320 2255 -32.68 20240603 382 297.38 20240411 0.09 Y 096690 2500 836 억 224767 N N 0 N 00 N