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
096870/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
20250407,160656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2610,-80,5,-2.97,27261590,10303,198.90,2560,2815,2560,3495,1885,2690,2645.99,3.26,0,-619,2780,2735,2645,2600,2510,2757,2622,33,805,500,1880,5,1,6678400,174,-65.25,1.16,12,0.15,-40.00,2247.00,3325,20240415,-21.50,2150,20241025,21.40,3070,-14.98,20250121,2420,7.85,20250401,3325,-21.50,20240415,2150,21.40,20241025,0.00,Y,096870,500,33 억,,217741,N,N,0,N,00,N
20250407,150701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2640,-50,5,-1.86,21849065,8239,159.05,2560,2815,2560,3495,1885,2690,2651.91,3.26,0,-597,2780,2735,2645,2600,2510,2757,2622,33,805,500,1880,5,1,6678400,176,-66.00,1.17,12,0.12,-40.00,2247.00,3325,20240415,-20.60,2150,20241025,22.79,3070,-14.01,20250121,2420,9.09,20250401,3325,-20.60,20240415,2150,22.79,20241025,0.00,Y,096870,500,33 억,,217741,N,N,0,N,00,N
20250407,140658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2640,-50,5,-1.86,19875165,7490,144.59,2560,2815,2560,3495,1885,2690,2653.56,3.26,0,-597,2780,2735,2645,2600,2510,2757,2622,33,805,500,1880,5,1,6678400,176,-66.00,1.17,12,0.11,-40.00,2247.00,3325,20240415,-20.60,2150,20241025,22.79,3070,-14.01,20250121,2420,9.09,20250401,3325,-20.60,20240415,2150,22.79,20241025,0.00,Y,096870,500,33 억,,217741,N,N,0,N,00,N
20250407,130657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2635,-55,5,-2.04,19601110,7386,142.59,2560,2815,2560,3495,1885,2690,2653.82,3.26,0,-597,2780,2735,2645,2600,2510,2757,2622,33,805,500,1880,5,1,6678400,176,-65.88,1.17,12,0.11,-40.00,2247.00,3325,20240415,-20.75,2150,20241025,22.56,3070,-14.17,20250121,2420,8.88,20250401,3325,-20.75,20240415,2150,22.56,20241025,0.00,Y,096870,500,33 억,,217741,N,N,0,N,00,N
20250407,120657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2630,-60,5,-2.23,19058825,7180,138.61,2560,2815,2560,3495,1885,2690,2654.43,3.26,0,-597,2780,2735,2645,2600,2510,2757,2622,33,805,500,1880,5,1,6678400,176,-65.75,1.17,12,0.11,-40.00,2247.00,3325,20240415,-20.90,2150,20241025,22.33,3070,-14.33,20250121,2420,8.68,20250401,3325,-20.90,20240415,2150,22.33,20241025,0.00,Y,096870,500,33 억,,217741,N,N,0,N,00,N
20250407,110658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2630,-60,5,-2.23,17191525,6470,124.90,2560,2815,2560,3495,1885,2690,2657.11,3.26,0,-597,2780,2735,2645,2600,2510,2757,2622,33,805,500,1880,5,1,6678400,176,-65.75,1.17,12,0.10,-40.00,2247.00,3325,20240415,-20.90,2150,20241025,22.33,3070,-14.33,20250121,2420,8.68,20250401,3325,-20.90,20240415,2150,22.33,20241025,0.00,Y,096870,500,33 억,,217741,N,N,0,N,00,N
20250407,100658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2645,-45,5,-1.67,14178370,5328,102.86,2560,2815,2560,3495,1885,2690,2661.11,3.26,0,-592,2780,2735,2645,2600,2510,2757,2622,33,805,500,1880,5,1,6678400,177,-66.12,1.18,12,0.08,-40.00,2247.00,3325,20240415,-20.45,2150,20241025,23.02,3070,-13.84,20250121,2420,9.30,20250401,3325,-20.45,20240415,2150,23.02,20241025,0.00,Y,096870,500,33 억,,217741,N,N,0,N,00,N
20250407,090659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2660,-30,5,-1.12,4212035,1624,31.35,2560,2660,2560,3495,1885,2690,2593.62,3.26,0,-201,2780,2735,2645,2600,2510,2757,2622,33,805,500,1880,5,1,6678400,178,-66.50,1.18,12,0.02,-40.00,2247.00,3325,20240415,-20.00,2150,20241025,23.72,3070,-13.36,20250121,2420,9.92,20250401,3325,-20.00,20240415,2150,23.72,20241025,0.00,Y,096870,500,33 억,,217741,N,N,0,N,00,N
20250404,160655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2690,60,2,2.28,13529400,5180,140.46,2630,2690,2555,3415,1845,2630,2611.85,3.26,0,214,2740,2685,2645,2590,2550,2665,2570,33,785,500,1840,5,1,6678400,180,-67.25,1.20,12,0.08,-40.00,2247.00,3325,20240415,-19.10,2150,20241025,25.12,3070,-12.38,20250121,2420,11.16,20250401,3325,-19.10,20240415,2150,25.12,20241025,0.00,Y,096870,500,33 억,,217527,N,N,0,N,00,N
20250404,150702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2610,-20,5,-0.76,12486470,4790,129.88,2630,2660,2555,3415,1845,2630,2606.78,3.26,0,238,2740,2685,2645,2590,2550,2665,2570,33,785,500,1840,5,1,6678400,174,-65.25,1.16,12,0.07,-40.00,2247.00,3325,20240415,-21.50,2150,20241025,21.40,3070,-14.98,20250121,2420,7.85,20250401,3325,-21.50,20240415,2150,21.40,20241025,0.00,Y,096870,500,33 억,,217527,N,N,0,N,00,N
20250404,140704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2630,0,3,0.00,6124285,2350,63.72,2630,2630,2555,3415,1845,2630,2606.08,3.26,0,40,2740,2685,2645,2590,2550,2665,2570,33,785,500,1840,5,1,6678400,176,-65.75,1.17,12,0.04,-40.00,2247.00,3325,20240415,-20.90,2150,20241025,22.33,3070,-14.33,20250121,2420,8.68,20250401,3325,-20.90,20240415,2150,22.33,20241025,0.00,Y,096870,500,33 억,,217527,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 160656 57 100.00 KOSDAQ 전기·전자 N N N N N 2610 -80 5 -2.97 27261590 10303 198.90 2560 2815 2560 3495 1885 2690 2645.99 3.26 0 -619 2780 2735 2645 2600 2510 2757 2622 33 805 500 1880 5 1 6678400 174 -65.25 1.16 12 0.15 -40.00 2247.00 3325 20240415 -21.50 2150 20241025 21.40 3070 -14.98 20250121 2420 7.85 20250401 3325 -21.50 20240415 2150 21.40 20241025 0.00 Y 096870 500 33 억 217741 N N 0 N 00 N
3 20250407 150701 57 100.00 KOSDAQ 전기·전자 N N N N N 2640 -50 5 -1.86 21849065 8239 159.05 2560 2815 2560 3495 1885 2690 2651.91 3.26 0 -597 2780 2735 2645 2600 2510 2757 2622 33 805 500 1880 5 1 6678400 176 -66.00 1.17 12 0.12 -40.00 2247.00 3325 20240415 -20.60 2150 20241025 22.79 3070 -14.01 20250121 2420 9.09 20250401 3325 -20.60 20240415 2150 22.79 20241025 0.00 Y 096870 500 33 억 217741 N N 0 N 00 N
4 20250407 140658 57 100.00 KOSDAQ 전기·전자 N N N N N 2640 -50 5 -1.86 19875165 7490 144.59 2560 2815 2560 3495 1885 2690 2653.56 3.26 0 -597 2780 2735 2645 2600 2510 2757 2622 33 805 500 1880 5 1 6678400 176 -66.00 1.17 12 0.11 -40.00 2247.00 3325 20240415 -20.60 2150 20241025 22.79 3070 -14.01 20250121 2420 9.09 20250401 3325 -20.60 20240415 2150 22.79 20241025 0.00 Y 096870 500 33 억 217741 N N 0 N 00 N
5 20250407 130657 57 100.00 KOSDAQ 전기·전자 N N N N N 2635 -55 5 -2.04 19601110 7386 142.59 2560 2815 2560 3495 1885 2690 2653.82 3.26 0 -597 2780 2735 2645 2600 2510 2757 2622 33 805 500 1880 5 1 6678400 176 -65.88 1.17 12 0.11 -40.00 2247.00 3325 20240415 -20.75 2150 20241025 22.56 3070 -14.17 20250121 2420 8.88 20250401 3325 -20.75 20240415 2150 22.56 20241025 0.00 Y 096870 500 33 억 217741 N N 0 N 00 N
6 20250407 120657 57 100.00 KOSDAQ 전기·전자 N N N N N 2630 -60 5 -2.23 19058825 7180 138.61 2560 2815 2560 3495 1885 2690 2654.43 3.26 0 -597 2780 2735 2645 2600 2510 2757 2622 33 805 500 1880 5 1 6678400 176 -65.75 1.17 12 0.11 -40.00 2247.00 3325 20240415 -20.90 2150 20241025 22.33 3070 -14.33 20250121 2420 8.68 20250401 3325 -20.90 20240415 2150 22.33 20241025 0.00 Y 096870 500 33 억 217741 N N 0 N 00 N
7 20250407 110658 57 100.00 KOSDAQ 전기·전자 N N N N N 2630 -60 5 -2.23 17191525 6470 124.90 2560 2815 2560 3495 1885 2690 2657.11 3.26 0 -597 2780 2735 2645 2600 2510 2757 2622 33 805 500 1880 5 1 6678400 176 -65.75 1.17 12 0.10 -40.00 2247.00 3325 20240415 -20.90 2150 20241025 22.33 3070 -14.33 20250121 2420 8.68 20250401 3325 -20.90 20240415 2150 22.33 20241025 0.00 Y 096870 500 33 억 217741 N N 0 N 00 N
8 20250407 100658 57 100.00 KOSDAQ 전기·전자 N N N N N 2645 -45 5 -1.67 14178370 5328 102.86 2560 2815 2560 3495 1885 2690 2661.11 3.26 0 -592 2780 2735 2645 2600 2510 2757 2622 33 805 500 1880 5 1 6678400 177 -66.12 1.18 12 0.08 -40.00 2247.00 3325 20240415 -20.45 2150 20241025 23.02 3070 -13.84 20250121 2420 9.30 20250401 3325 -20.45 20240415 2150 23.02 20241025 0.00 Y 096870 500 33 억 217741 N N 0 N 00 N
9 20250407 090659 57 100.00 KOSDAQ 전기·전자 N N N N N 2660 -30 5 -1.12 4212035 1624 31.35 2560 2660 2560 3495 1885 2690 2593.62 3.26 0 -201 2780 2735 2645 2600 2510 2757 2622 33 805 500 1880 5 1 6678400 178 -66.50 1.18 12 0.02 -40.00 2247.00 3325 20240415 -20.00 2150 20241025 23.72 3070 -13.36 20250121 2420 9.92 20250401 3325 -20.00 20240415 2150 23.72 20241025 0.00 Y 096870 500 33 억 217741 N N 0 N 00 N
10 20250404 160655 57 100.00 KOSDAQ 전기·전자 N N N N N 2690 60 2 2.28 13529400 5180 140.46 2630 2690 2555 3415 1845 2630 2611.85 3.26 0 214 2740 2685 2645 2590 2550 2665 2570 33 785 500 1840 5 1 6678400 180 -67.25 1.20 12 0.08 -40.00 2247.00 3325 20240415 -19.10 2150 20241025 25.12 3070 -12.38 20250121 2420 11.16 20250401 3325 -19.10 20240415 2150 25.12 20241025 0.00 Y 096870 500 33 억 217527 N N 0 N 00 N
11 20250404 150702 57 100.00 KOSDAQ 전기·전자 N N N N N 2610 -20 5 -0.76 12486470 4790 129.88 2630 2660 2555 3415 1845 2630 2606.78 3.26 0 238 2740 2685 2645 2590 2550 2665 2570 33 785 500 1840 5 1 6678400 174 -65.25 1.16 12 0.07 -40.00 2247.00 3325 20240415 -21.50 2150 20241025 21.40 3070 -14.98 20250121 2420 7.85 20250401 3325 -21.50 20240415 2150 21.40 20241025 0.00 Y 096870 500 33 억 217527 N N 0 N 00 N
12 20250404 140704 57 100.00 KOSDAQ 전기·전자 N N N N N 2630 0 3 0.00 6124285 2350 63.72 2630 2630 2555 3415 1845 2630 2606.08 3.26 0 40 2740 2685 2645 2590 2550 2665 2570 33 785 500 1840 5 1 6678400 176 -65.75 1.17 12 0.04 -40.00 2247.00 3325 20240415 -20.90 2150 20241025 22.33 3070 -14.33 20250121 2420 8.68 20250401 3325 -20.90 20240415 2150 22.33 20241025 0.00 Y 096870 500 33 억 217527 N N 0 N 00 N