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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,160711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1637,-1,5,-0.06,108481400,66481,51.78,1624,1644,1600,2125,1147,1638,1631.77,1.68,0,-4633,1778,1708,1640,1570,1502,1674,1536,98,487,500,1140,1,1,19643778,322,-1.30,0.71,12,0.34,-1264.00,2296.00,2500,20240523,-34.52,1066,20241209,53.56,1822,-10.15,20250417,1226,33.52,20250204,2500,-34.52,20240523,1066,53.56,20241209,0.38,Y,095910,500,98 억,,329974,N,N,2532,N,00,N
20250421,150724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1636,-2,5,-0.12,98581305,60420,47.06,1624,1644,1600,2125,1147,1638,1631.60,1.68,0,-3610,1778,1708,1640,1570,1502,1674,1536,98,487,500,1140,1,1,19643778,321,-1.29,0.71,12,0.31,-1264.00,2296.00,2500,20240523,-34.56,1066,20241209,53.47,1822,-10.21,20250417,1226,33.44,20250204,2500,-34.56,20240523,1066,53.47,20241209,0.38,Y,095910,500,98 억,,329974,N,N,3,N,00,N
20250421,140724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1640,2,2,0.12,80798301,49517,38.57,1624,1644,1600,2125,1147,1638,1631.73,1.68,0,-2597,1778,1708,1640,1570,1502,1674,1536,98,487,500,1140,1,1,19643778,322,-1.30,0.71,12,0.25,-1264.00,2296.00,2500,20240523,-34.40,1066,20241209,53.85,1822,-9.99,20250417,1226,33.77,20250204,2500,-34.40,20240523,1066,53.85,20241209,0.38,Y,095910,500,98 억,,329974,N,N,3,N,00,N
20250421,130724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1630,-8,5,-0.49,73961832,45335,35.31,1624,1644,1600,2125,1147,1638,1631.45,1.68,0,-2091,1778,1708,1640,1570,1502,1674,1536,98,487,500,1140,1,1,19643778,320,-1.29,0.71,12,0.23,-1264.00,2296.00,2500,20240523,-34.80,1066,20241209,52.91,1822,-10.54,20250417,1226,32.95,20250204,2500,-34.80,20240523,1066,52.91,20241209,0.38,Y,095910,500,98 억,,329974,N,N,3,N,00,N
20250421,120724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1639,1,2,0.06,60425505,37055,28.86,1624,1644,1600,2125,1147,1638,1630.70,1.68,0,-680,1778,1708,1640,1570,1502,1674,1536,98,487,500,1140,1,1,19643778,322,-1.30,0.71,12,0.19,-1264.00,2296.00,2500,20240523,-34.44,1066,20241209,53.75,1822,-10.04,20250417,1226,33.69,20250204,2500,-34.44,20240523,1066,53.75,20241209,0.38,Y,095910,500,98 억,,329974,N,N,3,N,00,N
20250421,110723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1633,-5,5,-0.31,51889017,31794,24.76,1624,1644,1600,2125,1147,1638,1632.04,1.68,0,-120,1778,1708,1640,1570,1502,1674,1536,98,487,500,1140,1,1,19643778,321,-1.29,0.71,12,0.16,-1264.00,2296.00,2500,20240523,-34.68,1066,20241209,53.19,1822,-10.37,20250417,1226,33.20,20250204,2500,-34.68,20240523,1066,53.19,20241209,0.38,Y,095910,500,98 억,,329974,N,N,3,N,00,N
20250421,100719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1639,1,2,0.06,49247901,30180,23.51,1624,1644,1600,2125,1147,1638,1631.81,1.68,0,401,1778,1708,1640,1570,1502,1674,1536,98,487,500,1140,1,1,19643778,322,-1.30,0.71,12,0.15,-1264.00,2296.00,2500,20240523,-34.44,1066,20241209,53.75,1822,-10.04,20250417,1226,33.69,20250204,2500,-34.44,20240523,1066,53.75,20241209,0.38,Y,095910,500,98 억,,329974,N,N,3,N,00,N
20250421,090742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1621,-17,5,-1.04,9420057,5798,4.52,1624,1633,1621,2125,1147,1638,1624.71,1.68,0,207,1778,1708,1640,1570,1502,1674,1536,98,487,500,1140,1,1,19643778,318,-1.28,0.71,12,0.03,-1264.00,2296.00,2500,20240523,-35.16,1066,20241209,52.06,1822,-11.03,20250417,1226,32.22,20250204,2500,-35.16,20240523,1066,52.06,20241209,0.38,Y,095910,500,98 억,,329974,N,N,3,N,00,N
20250418,160711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1638,-34,5,-2.03,209050552,128372,21.46,1710,1710,1572,2170,1171,1672,1628.47,1.75,0,-14989,1882,1776,1716,1610,1550,1830,1664,98,498,500,1170,1,1,19643778,322,-1.30,0.71,12,0.65,-1264.00,2296.00,2500,20240523,-34.48,1066,20241209,53.66,1822,-10.10,20250417,1226,33.61,20250204,2500,-34.48,20240523,1066,53.66,20241209,0.38,Y,095910,500,98 억,,344712,N,N,3,N,00,N
20250418,150720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1646,-26,5,-1.56,204807889,125786,21.02,1710,1710,1572,2170,1171,1672,1628.22,1.75,0,-14734,1882,1776,1716,1610,1550,1830,1664,98,498,500,1170,1,1,19643778,323,-1.30,0.72,12,0.64,-1264.00,2296.00,2500,20240523,-34.16,1066,20241209,54.41,1822,-9.66,20250417,1226,34.26,20250204,2500,-34.16,20240523,1066,54.41,20241209,0.38,Y,095910,500,98 억,,344712,N,N,3256,N,00,N
20250418,140723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1642,-30,5,-1.79,180452048,110920,18.54,1710,1710,1572,2170,1171,1672,1626.87,1.75,0,-11363,1882,1776,1716,1610,1550,1830,1664,98,498,500,1170,1,1,19643778,323,-1.30,0.72,12,0.56,-1264.00,2296.00,2500,20240523,-34.32,1066,20241209,54.03,1822,-9.88,20250417,1226,33.93,20250204,2500,-34.32,20240523,1066,54.03,20241209,0.38,Y,095910,500,98 억,,344712,N,N,3256,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 20250421 160711 57 100.00 KOSDAQ 전기·전자 N N N N N 1637 -1 5 -0.06 108481400 66481 51.78 1624 1644 1600 2125 1147 1638 1631.77 1.68 0 -4633 1778 1708 1640 1570 1502 1674 1536 98 487 500 1140 1 1 19643778 322 -1.30 0.71 12 0.34 -1264.00 2296.00 2500 20240523 -34.52 1066 20241209 53.56 1822 -10.15 20250417 1226 33.52 20250204 2500 -34.52 20240523 1066 53.56 20241209 0.38 Y 095910 500 98 억 329974 N N 2532 N 00 N
3 20250421 150724 57 100.00 KOSDAQ 전기·전자 N N N N N 1636 -2 5 -0.12 98581305 60420 47.06 1624 1644 1600 2125 1147 1638 1631.60 1.68 0 -3610 1778 1708 1640 1570 1502 1674 1536 98 487 500 1140 1 1 19643778 321 -1.29 0.71 12 0.31 -1264.00 2296.00 2500 20240523 -34.56 1066 20241209 53.47 1822 -10.21 20250417 1226 33.44 20250204 2500 -34.56 20240523 1066 53.47 20241209 0.38 Y 095910 500 98 억 329974 N N 3 N 00 N
4 20250421 140724 57 100.00 KOSDAQ 전기·전자 N N N N N 1640 2 2 0.12 80798301 49517 38.57 1624 1644 1600 2125 1147 1638 1631.73 1.68 0 -2597 1778 1708 1640 1570 1502 1674 1536 98 487 500 1140 1 1 19643778 322 -1.30 0.71 12 0.25 -1264.00 2296.00 2500 20240523 -34.40 1066 20241209 53.85 1822 -9.99 20250417 1226 33.77 20250204 2500 -34.40 20240523 1066 53.85 20241209 0.38 Y 095910 500 98 억 329974 N N 3 N 00 N
5 20250421 130724 57 100.00 KOSDAQ 전기·전자 N N N N N 1630 -8 5 -0.49 73961832 45335 35.31 1624 1644 1600 2125 1147 1638 1631.45 1.68 0 -2091 1778 1708 1640 1570 1502 1674 1536 98 487 500 1140 1 1 19643778 320 -1.29 0.71 12 0.23 -1264.00 2296.00 2500 20240523 -34.80 1066 20241209 52.91 1822 -10.54 20250417 1226 32.95 20250204 2500 -34.80 20240523 1066 52.91 20241209 0.38 Y 095910 500 98 억 329974 N N 3 N 00 N
6 20250421 120724 57 100.00 KOSDAQ 전기·전자 N N N N N 1639 1 2 0.06 60425505 37055 28.86 1624 1644 1600 2125 1147 1638 1630.70 1.68 0 -680 1778 1708 1640 1570 1502 1674 1536 98 487 500 1140 1 1 19643778 322 -1.30 0.71 12 0.19 -1264.00 2296.00 2500 20240523 -34.44 1066 20241209 53.75 1822 -10.04 20250417 1226 33.69 20250204 2500 -34.44 20240523 1066 53.75 20241209 0.38 Y 095910 500 98 억 329974 N N 3 N 00 N
7 20250421 110723 57 100.00 KOSDAQ 전기·전자 N N N N N 1633 -5 5 -0.31 51889017 31794 24.76 1624 1644 1600 2125 1147 1638 1632.04 1.68 0 -120 1778 1708 1640 1570 1502 1674 1536 98 487 500 1140 1 1 19643778 321 -1.29 0.71 12 0.16 -1264.00 2296.00 2500 20240523 -34.68 1066 20241209 53.19 1822 -10.37 20250417 1226 33.20 20250204 2500 -34.68 20240523 1066 53.19 20241209 0.38 Y 095910 500 98 억 329974 N N 3 N 00 N
8 20250421 100719 57 100.00 KOSDAQ 전기·전자 N N N N N 1639 1 2 0.06 49247901 30180 23.51 1624 1644 1600 2125 1147 1638 1631.81 1.68 0 401 1778 1708 1640 1570 1502 1674 1536 98 487 500 1140 1 1 19643778 322 -1.30 0.71 12 0.15 -1264.00 2296.00 2500 20240523 -34.44 1066 20241209 53.75 1822 -10.04 20250417 1226 33.69 20250204 2500 -34.44 20240523 1066 53.75 20241209 0.38 Y 095910 500 98 억 329974 N N 3 N 00 N
9 20250421 090742 57 100.00 KOSDAQ 전기·전자 N N N N N 1621 -17 5 -1.04 9420057 5798 4.52 1624 1633 1621 2125 1147 1638 1624.71 1.68 0 207 1778 1708 1640 1570 1502 1674 1536 98 487 500 1140 1 1 19643778 318 -1.28 0.71 12 0.03 -1264.00 2296.00 2500 20240523 -35.16 1066 20241209 52.06 1822 -11.03 20250417 1226 32.22 20250204 2500 -35.16 20240523 1066 52.06 20241209 0.38 Y 095910 500 98 억 329974 N N 3 N 00 N
10 20250418 160711 57 100.00 KOSDAQ 전기·전자 N N N N N 1638 -34 5 -2.03 209050552 128372 21.46 1710 1710 1572 2170 1171 1672 1628.47 1.75 0 -14989 1882 1776 1716 1610 1550 1830 1664 98 498 500 1170 1 1 19643778 322 -1.30 0.71 12 0.65 -1264.00 2296.00 2500 20240523 -34.48 1066 20241209 53.66 1822 -10.10 20250417 1226 33.61 20250204 2500 -34.48 20240523 1066 53.66 20241209 0.38 Y 095910 500 98 억 344712 N N 3 N 00 N
11 20250418 150720 57 100.00 KOSDAQ 전기·전자 N N N N N 1646 -26 5 -1.56 204807889 125786 21.02 1710 1710 1572 2170 1171 1672 1628.22 1.75 0 -14734 1882 1776 1716 1610 1550 1830 1664 98 498 500 1170 1 1 19643778 323 -1.30 0.72 12 0.64 -1264.00 2296.00 2500 20240523 -34.16 1066 20241209 54.41 1822 -9.66 20250417 1226 34.26 20250204 2500 -34.16 20240523 1066 54.41 20241209 0.38 Y 095910 500 98 억 344712 N N 3256 N 00 N
12 20250418 140723 57 100.00 KOSDAQ 전기·전자 N N N N N 1642 -30 5 -1.79 180452048 110920 18.54 1710 1710 1572 2170 1171 1672 1626.87 1.75 0 -11363 1882 1776 1716 1610 1550 1830 1664 98 498 500 1170 1 1 19643778 323 -1.30 0.72 12 0.56 -1264.00 2296.00 2500 20240523 -34.32 1066 20241209 54.03 1822 -9.88 20250417 1226 33.93 20250204 2500 -34.32 20240523 1066 54.03 20241209 0.38 Y 095910 500 98 억 344712 N N 3256 N 00 N