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

Update 2025-04-10 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-10 18:02:05 +09:00
parent 06dd698877
commit 4fa65817ef
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
095910/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
20250410,160710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1537,53,2,3.57,221264977,145077,271.60,1490,1543,1490,1929,1039,1484,1525.16,1.62,0,11890,1558,1521,1493,1456,1428,1539,1474,98,445,500,1030,1,1,19643778,302,-1.22,0.67,12,0.74,-1264.00,2296.00,2500,20240523,-38.52,1066,20241209,44.18,1597,-3.76,20250205,1226,25.37,20250204,2500,-38.52,20240523,1066,44.18,20241209,0.35,Y,095910,500,98 억,,319079,N,N,2433,N,00,N
20250410,150713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1534,50,2,3.37,208438197,136718,255.95,1490,1543,1490,1929,1039,1484,1524.58,1.62,0,12190,1558,1521,1493,1456,1428,1539,1474,98,445,500,1030,1,1,19643778,301,-1.21,0.67,12,0.70,-1264.00,2296.00,2500,20240523,-38.64,1066,20241209,43.90,1597,-3.94,20250205,1226,25.12,20250204,2500,-38.64,20240523,1066,43.90,20241209,0.35,Y,095910,500,98 억,,319079,N,N,2433,N,00,N
20250410,140711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1536,52,2,3.50,167463907,110104,206.13,1490,1537,1490,1929,1039,1484,1520.96,1.62,0,12275,1558,1521,1493,1456,1428,1539,1474,98,445,500,1030,1,1,19643778,302,-1.22,0.67,12,0.56,-1264.00,2296.00,2500,20240523,-38.56,1066,20241209,44.09,1597,-3.82,20250205,1226,25.29,20250204,2500,-38.56,20240523,1066,44.09,20241209,0.35,Y,095910,500,98 억,,319079,N,N,2433,N,00,N
20250410,130711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1518,34,2,2.29,100865173,66534,124.56,1490,1533,1490,1929,1039,1484,1515.99,1.62,0,5422,1558,1521,1493,1456,1428,1539,1474,98,445,500,1030,1,1,19643778,298,-1.20,0.66,12,0.34,-1264.00,2296.00,2500,20240523,-39.28,1066,20241209,42.40,1597,-4.95,20250205,1226,23.82,20250204,2500,-39.28,20240523,1066,42.40,20241209,0.35,Y,095910,500,98 억,,319079,N,N,2433,N,00,N
20250410,120711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1515,31,2,2.09,84456011,55722,104.32,1490,1533,1490,1929,1039,1484,1515.67,1.62,0,5416,1558,1521,1493,1456,1428,1539,1474,98,445,500,1030,1,1,19643778,298,-1.20,0.66,12,0.28,-1264.00,2296.00,2500,20240523,-39.40,1066,20241209,42.12,1597,-5.13,20250205,1226,23.57,20250204,2500,-39.40,20240523,1066,42.12,20241209,0.35,Y,095910,500,98 억,,319079,N,N,2433,N,00,N
20250410,110710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1515,31,2,2.09,62851072,41453,77.60,1490,1533,1490,1929,1039,1484,1516.20,1.62,0,1316,1558,1521,1493,1456,1428,1539,1474,98,445,500,1030,1,1,19643778,298,-1.20,0.66,12,0.21,-1264.00,2296.00,2500,20240523,-39.40,1066,20241209,42.12,1597,-5.13,20250205,1226,23.57,20250204,2500,-39.40,20240523,1066,42.12,20241209,0.35,Y,095910,500,98 억,,319079,N,N,2433,N,00,N
20250410,100711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1515,31,2,2.09,46853108,30901,57.85,1490,1533,1490,1929,1039,1484,1516.23,1.62,0,2429,1558,1521,1493,1456,1428,1539,1474,98,445,500,1030,1,1,19643778,298,-1.20,0.66,12,0.16,-1264.00,2296.00,2500,20240523,-39.40,1066,20241209,42.12,1597,-5.13,20250205,1226,23.57,20250204,2500,-39.40,20240523,1066,42.12,20241209,0.35,Y,095910,500,98 억,,319079,N,N,2433,N,00,N
20250410,090714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1505,21,2,1.42,4313994,2877,5.39,1490,1510,1490,1929,1039,1484,1499.48,1.62,0,275,1558,1521,1493,1456,1428,1539,1474,98,445,500,1030,1,1,19643778,296,-1.19,0.66,12,0.01,-1264.00,2296.00,2500,20240523,-39.80,1066,20241209,41.18,1597,-5.76,20250205,1226,22.76,20250204,2500,-39.80,20240523,1066,41.18,20241209,0.35,Y,095910,500,98 억,,319079,N,N,2433,N,00,N
20250409,160707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1484,14,2,0.95,79914562,53400,126.30,1482,1530,1465,1911,1029,1470,1496.53,1.57,0,1034,1536,1502,1461,1427,1386,1520,1445,98,441,500,1020,1,1,19643778,292,-1.17,0.65,12,0.27,-1264.00,2296.00,2500,20240523,-40.64,1066,20241209,39.21,1597,-7.08,20250205,1226,21.04,20250204,2500,-40.64,20240523,1066,39.21,20241209,0.35,Y,095910,500,98 억,,309225,N,N,2433,N,00,N
20250409,150538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1484,14,2,0.95,74990262,50079,118.45,1482,1530,1465,1911,1029,1470,1497.44,1.57,0,2192,1536,1502,1461,1427,1386,1520,1445,98,441,500,1020,1,1,19643778,292,-1.17,0.65,12,0.25,-1264.00,2296.00,2500,20240523,-40.64,1066,20241209,39.21,1597,-7.08,20250205,1226,21.04,20250204,2500,-40.64,20240523,1066,39.21,20241209,0.35,Y,095910,500,98 억,,309225,N,N,676,N,00,N
20250409,140705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1485,15,2,1.02,62183177,41396,97.91,1482,1530,1467,1911,1029,1470,1502.15,1.57,0,479,1536,1502,1461,1427,1386,1520,1445,98,441,500,1020,1,1,19643778,292,-1.17,0.65,12,0.21,-1264.00,2296.00,2500,20240523,-40.60,1066,20241209,39.31,1597,-7.01,20250205,1226,21.13,20250204,2500,-40.60,20240523,1066,39.31,20241209,0.35,Y,095910,500,98 억,,309225,N,N,676,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 20250410 160710 57 100.00 KOSDAQ 전기·전자 N N N N N 1537 53 2 3.57 221264977 145077 271.60 1490 1543 1490 1929 1039 1484 1525.16 1.62 0 11890 1558 1521 1493 1456 1428 1539 1474 98 445 500 1030 1 1 19643778 302 -1.22 0.67 12 0.74 -1264.00 2296.00 2500 20240523 -38.52 1066 20241209 44.18 1597 -3.76 20250205 1226 25.37 20250204 2500 -38.52 20240523 1066 44.18 20241209 0.35 Y 095910 500 98 억 319079 N N 2433 N 00 N
3 20250410 150713 57 100.00 KOSDAQ 전기·전자 N N N N N 1534 50 2 3.37 208438197 136718 255.95 1490 1543 1490 1929 1039 1484 1524.58 1.62 0 12190 1558 1521 1493 1456 1428 1539 1474 98 445 500 1030 1 1 19643778 301 -1.21 0.67 12 0.70 -1264.00 2296.00 2500 20240523 -38.64 1066 20241209 43.90 1597 -3.94 20250205 1226 25.12 20250204 2500 -38.64 20240523 1066 43.90 20241209 0.35 Y 095910 500 98 억 319079 N N 2433 N 00 N
4 20250410 140711 57 100.00 KOSDAQ 전기·전자 N N N N N 1536 52 2 3.50 167463907 110104 206.13 1490 1537 1490 1929 1039 1484 1520.96 1.62 0 12275 1558 1521 1493 1456 1428 1539 1474 98 445 500 1030 1 1 19643778 302 -1.22 0.67 12 0.56 -1264.00 2296.00 2500 20240523 -38.56 1066 20241209 44.09 1597 -3.82 20250205 1226 25.29 20250204 2500 -38.56 20240523 1066 44.09 20241209 0.35 Y 095910 500 98 억 319079 N N 2433 N 00 N
5 20250410 130711 57 100.00 KOSDAQ 전기·전자 N N N N N 1518 34 2 2.29 100865173 66534 124.56 1490 1533 1490 1929 1039 1484 1515.99 1.62 0 5422 1558 1521 1493 1456 1428 1539 1474 98 445 500 1030 1 1 19643778 298 -1.20 0.66 12 0.34 -1264.00 2296.00 2500 20240523 -39.28 1066 20241209 42.40 1597 -4.95 20250205 1226 23.82 20250204 2500 -39.28 20240523 1066 42.40 20241209 0.35 Y 095910 500 98 억 319079 N N 2433 N 00 N
6 20250410 120711 57 100.00 KOSDAQ 전기·전자 N N N N N 1515 31 2 2.09 84456011 55722 104.32 1490 1533 1490 1929 1039 1484 1515.67 1.62 0 5416 1558 1521 1493 1456 1428 1539 1474 98 445 500 1030 1 1 19643778 298 -1.20 0.66 12 0.28 -1264.00 2296.00 2500 20240523 -39.40 1066 20241209 42.12 1597 -5.13 20250205 1226 23.57 20250204 2500 -39.40 20240523 1066 42.12 20241209 0.35 Y 095910 500 98 억 319079 N N 2433 N 00 N
7 20250410 110710 57 100.00 KOSDAQ 전기·전자 N N N N N 1515 31 2 2.09 62851072 41453 77.60 1490 1533 1490 1929 1039 1484 1516.20 1.62 0 1316 1558 1521 1493 1456 1428 1539 1474 98 445 500 1030 1 1 19643778 298 -1.20 0.66 12 0.21 -1264.00 2296.00 2500 20240523 -39.40 1066 20241209 42.12 1597 -5.13 20250205 1226 23.57 20250204 2500 -39.40 20240523 1066 42.12 20241209 0.35 Y 095910 500 98 억 319079 N N 2433 N 00 N
8 20250410 100711 57 100.00 KOSDAQ 전기·전자 N N N N N 1515 31 2 2.09 46853108 30901 57.85 1490 1533 1490 1929 1039 1484 1516.23 1.62 0 2429 1558 1521 1493 1456 1428 1539 1474 98 445 500 1030 1 1 19643778 298 -1.20 0.66 12 0.16 -1264.00 2296.00 2500 20240523 -39.40 1066 20241209 42.12 1597 -5.13 20250205 1226 23.57 20250204 2500 -39.40 20240523 1066 42.12 20241209 0.35 Y 095910 500 98 억 319079 N N 2433 N 00 N
9 20250410 090714 57 100.00 KOSDAQ 전기·전자 N N N N N 1505 21 2 1.42 4313994 2877 5.39 1490 1510 1490 1929 1039 1484 1499.48 1.62 0 275 1558 1521 1493 1456 1428 1539 1474 98 445 500 1030 1 1 19643778 296 -1.19 0.66 12 0.01 -1264.00 2296.00 2500 20240523 -39.80 1066 20241209 41.18 1597 -5.76 20250205 1226 22.76 20250204 2500 -39.80 20240523 1066 41.18 20241209 0.35 Y 095910 500 98 억 319079 N N 2433 N 00 N
10 20250409 160707 57 100.00 KOSDAQ 전기·전자 N N N N N 1484 14 2 0.95 79914562 53400 126.30 1482 1530 1465 1911 1029 1470 1496.53 1.57 0 1034 1536 1502 1461 1427 1386 1520 1445 98 441 500 1020 1 1 19643778 292 -1.17 0.65 12 0.27 -1264.00 2296.00 2500 20240523 -40.64 1066 20241209 39.21 1597 -7.08 20250205 1226 21.04 20250204 2500 -40.64 20240523 1066 39.21 20241209 0.35 Y 095910 500 98 억 309225 N N 2433 N 00 N
11 20250409 150538 57 100.00 KOSDAQ 전기·전자 N N N N N 1484 14 2 0.95 74990262 50079 118.45 1482 1530 1465 1911 1029 1470 1497.44 1.57 0 2192 1536 1502 1461 1427 1386 1520 1445 98 441 500 1020 1 1 19643778 292 -1.17 0.65 12 0.25 -1264.00 2296.00 2500 20240523 -40.64 1066 20241209 39.21 1597 -7.08 20250205 1226 21.04 20250204 2500 -40.64 20240523 1066 39.21 20241209 0.35 Y 095910 500 98 억 309225 N N 676 N 00 N
12 20250409 140705 57 100.00 KOSDAQ 전기·전자 N N N N N 1485 15 2 1.02 62183177 41396 97.91 1482 1530 1467 1911 1029 1470 1502.15 1.57 0 479 1536 1502 1461 1427 1386 1520 1445 98 441 500 1020 1 1 19643778 292 -1.17 0.65 12 0.21 -1264.00 2296.00 2500 20240523 -40.60 1066 20241209 39.31 1597 -7.01 20250205 1226 21.13 20250204 2500 -40.60 20240523 1066 39.31 20241209 0.35 Y 095910 500 98 억 309225 N N 676 N 00 N