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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2725,20,2,0.74,12154700,4484,56.89,2705,2790,2680,3515,1895,2705,2710.68,3.31,0,10,2861,2782,2711,2632,2561,2747,2597,33,810,500,1890,5,1,6678400,182,-68.12,1.21,12,0.07,-40.00,2247.00,3325,20240415,-18.05,2150,20241025,26.74,3070,-11.24,20250121,2420,12.60,20250401,3325,-18.05,20240415,2150,26.74,20241025,0.00,Y,096870,500,33 억,,221188,N,N,0,N,00,N
20250411,150716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2700,-5,5,-0.18,10775335,3975,50.43,2705,2790,2680,3515,1895,2705,2710.78,3.31,0,198,2861,2782,2711,2632,2561,2747,2597,33,810,500,1890,5,1,6678400,180,-67.50,1.20,12,0.06,-40.00,2247.00,3325,20240415,-18.80,2150,20241025,25.58,3070,-12.05,20250121,2420,11.57,20250401,3325,-18.80,20240415,2150,25.58,20241025,0.00,Y,096870,500,33 억,,221188,N,N,0,N,00,N
20250411,140715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2700,-5,5,-0.18,10761835,3970,50.37,2705,2790,2680,3515,1895,2705,2710.79,3.31,0,194,2861,2782,2711,2632,2561,2747,2597,33,810,500,1890,5,1,6678400,180,-67.50,1.20,12,0.06,-40.00,2247.00,3325,20240415,-18.80,2150,20241025,25.58,3070,-12.05,20250121,2420,11.57,20250401,3325,-18.80,20240415,2150,25.58,20241025,0.00,Y,096870,500,33 억,,221188,N,N,0,N,00,N
20250411,130717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2700,-5,5,-0.18,10748335,3965,50.30,2705,2790,2680,3515,1895,2705,2710.80,3.31,0,194,2861,2782,2711,2632,2561,2747,2597,33,810,500,1890,5,1,6678400,180,-67.50,1.20,12,0.06,-40.00,2247.00,3325,20240415,-18.80,2150,20241025,25.58,3070,-12.05,20250121,2420,11.57,20250401,3325,-18.80,20240415,2150,25.58,20241025,0.00,Y,096870,500,33 억,,221188,N,N,0,N,00,N
20250411,120718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2680,-25,5,-0.92,10139955,3738,47.42,2705,2790,2680,3515,1895,2705,2712.67,3.31,0,-14,2861,2782,2711,2632,2561,2747,2597,33,810,500,1890,5,1,6678400,179,-67.00,1.19,12,0.06,-40.00,2247.00,3325,20240415,-19.40,2150,20241025,24.65,3070,-12.70,20250121,2420,10.74,20250401,3325,-19.40,20240415,2150,24.65,20241025,0.00,Y,096870,500,33 억,,221188,N,N,0,N,00,N
20250411,110717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2690,-15,5,-0.55,10137275,3737,47.41,2705,2790,2690,3515,1895,2705,2712.68,3.31,0,-14,2861,2782,2711,2632,2561,2747,2597,33,810,500,1890,5,1,6678400,180,-67.25,1.20,12,0.06,-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,,221188,N,N,0,N,00,N
20250411,100718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2710,5,2,0.18,5222655,1921,24.37,2705,2790,2690,3515,1895,2705,2718.72,3.31,0,-86,2861,2782,2711,2632,2561,2747,2597,33,810,500,1890,5,1,6678400,181,-67.75,1.21,12,0.03,-40.00,2247.00,3325,20240415,-18.50,2150,20241025,26.05,3070,-11.73,20250121,2420,11.98,20250401,3325,-18.50,20240415,2150,26.05,20241025,0.00,Y,096870,500,33 억,,221188,N,N,0,N,00,N
20250411,090720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,85,2,3.14,4825350,1775,22.52,2705,2790,2690,3515,1895,2705,2718.51,3.31,0,-120,2861,2782,2711,2632,2561,2747,2597,33,810,500,1890,5,1,6678400,186,-69.75,1.24,12,0.03,-40.00,2247.00,3325,20240415,-16.09,2150,20241025,29.77,3070,-9.12,20250121,2420,15.29,20250401,3325,-16.09,20240415,2150,29.77,20241025,0.00,Y,096870,500,33 억,,221188,N,N,0,N,00,N
20250410,160713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2705,65,2,2.46,21294595,7880,172.35,2790,2790,2640,3430,1850,2640,2702.36,3.31,0,-132,2713,2676,2653,2616,2593,2665,2605,33,790,500,1840,5,1,6678400,181,-67.62,1.20,12,0.12,-40.00,2247.00,3325,20240415,-18.65,2150,20241025,25.81,3070,-11.89,20250121,2420,11.78,20250401,3325,-18.65,20240415,2150,25.81,20241025,0.00,Y,096870,500,33 억,,221320,N,N,0,N,00,N
20250410,150716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2715,75,2,2.84,19775865,7315,160.00,2790,2790,2640,3430,1850,2640,2703.47,3.31,0,-132,2713,2676,2653,2616,2593,2665,2605,33,790,500,1840,5,1,6678400,181,-67.88,1.21,12,0.11,-40.00,2247.00,3325,20240415,-18.35,2150,20241025,26.28,3070,-11.56,20250121,2420,12.19,20250401,3325,-18.35,20240415,2150,26.28,20241025,0.00,Y,096870,500,33 억,,221320,N,N,0,N,00,N
20250410,140714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2720,80,2,3.03,13662105,5049,110.43,2790,2790,2640,3430,1850,2640,2705.90,3.31,0,-132,2713,2676,2653,2616,2593,2665,2605,33,790,500,1840,5,1,6678400,182,-68.00,1.21,12,0.08,-40.00,2247.00,3325,20240415,-18.20,2150,20241025,26.51,3070,-11.40,20250121,2420,12.40,20250401,3325,-18.20,20240415,2150,26.51,20241025,0.00,Y,096870,500,33 억,,221320,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 20250411 160710 57 100.00 KOSDAQ 전기·전자 N N N N N 2725 20 2 0.74 12154700 4484 56.89 2705 2790 2680 3515 1895 2705 2710.68 3.31 0 10 2861 2782 2711 2632 2561 2747 2597 33 810 500 1890 5 1 6678400 182 -68.12 1.21 12 0.07 -40.00 2247.00 3325 20240415 -18.05 2150 20241025 26.74 3070 -11.24 20250121 2420 12.60 20250401 3325 -18.05 20240415 2150 26.74 20241025 0.00 Y 096870 500 33 억 221188 N N 0 N 00 N
3 20250411 150716 57 100.00 KOSDAQ 전기·전자 N N N N N 2700 -5 5 -0.18 10775335 3975 50.43 2705 2790 2680 3515 1895 2705 2710.78 3.31 0 198 2861 2782 2711 2632 2561 2747 2597 33 810 500 1890 5 1 6678400 180 -67.50 1.20 12 0.06 -40.00 2247.00 3325 20240415 -18.80 2150 20241025 25.58 3070 -12.05 20250121 2420 11.57 20250401 3325 -18.80 20240415 2150 25.58 20241025 0.00 Y 096870 500 33 억 221188 N N 0 N 00 N
4 20250411 140715 57 100.00 KOSDAQ 전기·전자 N N N N N 2700 -5 5 -0.18 10761835 3970 50.37 2705 2790 2680 3515 1895 2705 2710.79 3.31 0 194 2861 2782 2711 2632 2561 2747 2597 33 810 500 1890 5 1 6678400 180 -67.50 1.20 12 0.06 -40.00 2247.00 3325 20240415 -18.80 2150 20241025 25.58 3070 -12.05 20250121 2420 11.57 20250401 3325 -18.80 20240415 2150 25.58 20241025 0.00 Y 096870 500 33 억 221188 N N 0 N 00 N
5 20250411 130717 57 100.00 KOSDAQ 전기·전자 N N N N N 2700 -5 5 -0.18 10748335 3965 50.30 2705 2790 2680 3515 1895 2705 2710.80 3.31 0 194 2861 2782 2711 2632 2561 2747 2597 33 810 500 1890 5 1 6678400 180 -67.50 1.20 12 0.06 -40.00 2247.00 3325 20240415 -18.80 2150 20241025 25.58 3070 -12.05 20250121 2420 11.57 20250401 3325 -18.80 20240415 2150 25.58 20241025 0.00 Y 096870 500 33 억 221188 N N 0 N 00 N
6 20250411 120718 57 100.00 KOSDAQ 전기·전자 N N N N N 2680 -25 5 -0.92 10139955 3738 47.42 2705 2790 2680 3515 1895 2705 2712.67 3.31 0 -14 2861 2782 2711 2632 2561 2747 2597 33 810 500 1890 5 1 6678400 179 -67.00 1.19 12 0.06 -40.00 2247.00 3325 20240415 -19.40 2150 20241025 24.65 3070 -12.70 20250121 2420 10.74 20250401 3325 -19.40 20240415 2150 24.65 20241025 0.00 Y 096870 500 33 억 221188 N N 0 N 00 N
7 20250411 110717 57 100.00 KOSDAQ 전기·전자 N N N N N 2690 -15 5 -0.55 10137275 3737 47.41 2705 2790 2690 3515 1895 2705 2712.68 3.31 0 -14 2861 2782 2711 2632 2561 2747 2597 33 810 500 1890 5 1 6678400 180 -67.25 1.20 12 0.06 -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 221188 N N 0 N 00 N
8 20250411 100718 57 100.00 KOSDAQ 전기·전자 N N N N N 2710 5 2 0.18 5222655 1921 24.37 2705 2790 2690 3515 1895 2705 2718.72 3.31 0 -86 2861 2782 2711 2632 2561 2747 2597 33 810 500 1890 5 1 6678400 181 -67.75 1.21 12 0.03 -40.00 2247.00 3325 20240415 -18.50 2150 20241025 26.05 3070 -11.73 20250121 2420 11.98 20250401 3325 -18.50 20240415 2150 26.05 20241025 0.00 Y 096870 500 33 억 221188 N N 0 N 00 N
9 20250411 090720 57 100.00 KOSDAQ 전기·전자 N N N N N 2790 85 2 3.14 4825350 1775 22.52 2705 2790 2690 3515 1895 2705 2718.51 3.31 0 -120 2861 2782 2711 2632 2561 2747 2597 33 810 500 1890 5 1 6678400 186 -69.75 1.24 12 0.03 -40.00 2247.00 3325 20240415 -16.09 2150 20241025 29.77 3070 -9.12 20250121 2420 15.29 20250401 3325 -16.09 20240415 2150 29.77 20241025 0.00 Y 096870 500 33 억 221188 N N 0 N 00 N
10 20250410 160713 57 100.00 KOSDAQ 전기·전자 N N N N N 2705 65 2 2.46 21294595 7880 172.35 2790 2790 2640 3430 1850 2640 2702.36 3.31 0 -132 2713 2676 2653 2616 2593 2665 2605 33 790 500 1840 5 1 6678400 181 -67.62 1.20 12 0.12 -40.00 2247.00 3325 20240415 -18.65 2150 20241025 25.81 3070 -11.89 20250121 2420 11.78 20250401 3325 -18.65 20240415 2150 25.81 20241025 0.00 Y 096870 500 33 억 221320 N N 0 N 00 N
11 20250410 150716 57 100.00 KOSDAQ 전기·전자 N N N N N 2715 75 2 2.84 19775865 7315 160.00 2790 2790 2640 3430 1850 2640 2703.47 3.31 0 -132 2713 2676 2653 2616 2593 2665 2605 33 790 500 1840 5 1 6678400 181 -67.88 1.21 12 0.11 -40.00 2247.00 3325 20240415 -18.35 2150 20241025 26.28 3070 -11.56 20250121 2420 12.19 20250401 3325 -18.35 20240415 2150 26.28 20241025 0.00 Y 096870 500 33 억 221320 N N 0 N 00 N
12 20250410 140714 57 100.00 KOSDAQ 전기·전자 N N N N N 2720 80 2 3.03 13662105 5049 110.43 2790 2790 2640 3430 1850 2640 2705.90 3.31 0 -132 2713 2676 2653 2616 2593 2665 2605 33 790 500 1840 5 1 6678400 182 -68.00 1.21 12 0.08 -40.00 2247.00 3325 20240415 -18.20 2150 20241025 26.51 3070 -11.40 20250121 2420 12.40 20250401 3325 -18.20 20240415 2150 26.51 20241025 0.00 Y 096870 500 33 억 221320 N N 0 N 00 N