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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 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
20250422,160717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1696,0,3,0.00,130337698,77332,77.21,1695,1720,1665,2200,1188,1696,1685.43,0.84,0,99,1793,1744,1700,1651,1607,1722,1629,837,504,2500,1080,1,1,33477189,568,-1.26,0.49,12,0.23,-1344.00,3436.00,2255,20240603,-24.79,982,20241118,72.71,1750,-3.09,20250106,1144,48.25,20250320,2255,-24.79,20240603,392,332.65,20240422,0.11,Y,096690,2500,836 억,,281335,N,N,14138,N,00,N
20250422,150730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1683,-13,5,-0.77,120860122,71726,71.61,1695,1720,1665,2200,1188,1696,1685.03,0.84,0,3593,1793,1744,1700,1651,1607,1722,1629,837,504,2500,1080,1,1,33477189,563,-1.25,0.49,12,0.21,-1344.00,3436.00,2255,20240603,-25.37,982,20241118,71.38,1750,-3.83,20250106,1144,47.12,20250320,2255,-25.37,20240603,392,329.34,20240422,0.11,Y,096690,2500,836 억,,281335,N,N,3218,N,00,N
20250422,140729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1684,-12,5,-0.71,103454725,61384,61.28,1695,1720,1665,2200,1188,1696,1685.37,0.84,0,-172,1793,1744,1700,1651,1607,1722,1629,837,504,2500,1080,1,1,33477189,564,-1.25,0.49,12,0.18,-1344.00,3436.00,2255,20240603,-25.32,982,20241118,71.49,1750,-3.77,20250106,1144,47.20,20250320,2255,-25.32,20240603,392,329.59,20240422,0.11,Y,096690,2500,836 억,,281335,N,N,3218,N,00,N
20250422,130727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1688,-8,5,-0.47,93209347,55297,55.21,1695,1720,1665,2200,1188,1696,1685.61,0.84,0,271,1793,1744,1700,1651,1607,1722,1629,837,504,2500,1080,1,1,33477189,565,-1.26,0.49,12,0.17,-1344.00,3436.00,2255,20240603,-25.14,982,20241118,71.89,1750,-3.54,20250106,1144,47.55,20250320,2255,-25.14,20240603,392,330.61,20240422,0.11,Y,096690,2500,836 억,,281335,N,N,3218,N,00,N
20250422,120729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1678,-18,5,-1.06,87899287,52149,52.06,1695,1720,1665,2200,1188,1696,1685.54,0.84,0,752,1793,1744,1700,1651,1607,1722,1629,837,504,2500,1080,1,1,33477189,562,-1.25,0.49,12,0.16,-1344.00,3436.00,2255,20240603,-25.59,982,20241118,70.88,1750,-4.11,20250106,1144,46.68,20250320,2255,-25.59,20240603,392,328.06,20240422,0.11,Y,096690,2500,836 억,,281335,N,N,3218,N,00,N
20250422,110729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1694,-2,5,-0.12,56030814,33221,33.17,1695,1720,1665,2200,1188,1696,1686.61,0.84,0,-2424,1793,1744,1700,1651,1607,1722,1629,837,504,2500,1080,1,1,33477189,567,-1.26,0.49,12,0.10,-1344.00,3436.00,2255,20240603,-24.88,982,20241118,72.51,1750,-3.20,20250106,1144,48.08,20250320,2255,-24.88,20240603,392,332.14,20240422,0.11,Y,096690,2500,836 억,,281335,N,N,3218,N,00,N
20250422,100728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1707,11,2,0.65,40395454,24005,23.97,1695,1709,1665,2200,1188,1696,1682.79,0.84,0,-1245,1793,1744,1700,1651,1607,1722,1629,837,504,2500,1080,1,1,33477189,571,-1.27,0.50,12,0.07,-1344.00,3436.00,2255,20240603,-24.30,982,20241118,73.83,1750,-2.46,20250106,1144,49.21,20250320,2255,-24.30,20240603,392,335.46,20240422,0.11,Y,096690,2500,836 억,,281335,N,N,3218,N,00,N
20250422,090730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1676,-20,5,-1.18,371804,221,0.22,1695,1695,1676,2200,1188,1696,1682.37,0.84,0,-28,1793,1744,1700,1651,1607,1722,1629,837,504,2500,1080,1,1,33477189,561,-1.25,0.49,12,0.00,-1344.00,3436.00,2255,20240603,-25.68,982,20241118,70.67,1750,-4.23,20250106,1144,46.50,20250320,2255,-25.68,20240603,392,327.55,20240422,0.11,Y,096690,2500,836 억,,281335,N,N,3218,N,00,N
20250421,160714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1696,-39,5,-2.25,171088407,100158,249.97,1725,1749,1656,2255,1215,1735,1708.19,0.88,0,-12791,1757,1746,1729,1718,1701,1749,1721,837,520,2500,1110,1,1,33477189,568,-1.26,0.49,12,0.30,-1344.00,3436.00,2255,20240603,-24.79,982,20241118,72.71,1750,-3.09,20250106,1144,48.25,20250320,2255,-24.79,20240603,392,332.65,20240422,0.11,Y,096690,2500,836 억,,294126,N,N,3218,N,00,N
20250421,150727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1680,-55,5,-3.17,156114408,91247,227.73,1725,1749,1656,2255,1215,1735,1710.90,0.88,0,-10635,1757,1746,1729,1718,1701,1749,1721,837,520,2500,1110,1,1,33477189,562,-1.25,0.49,12,0.27,-1344.00,3436.00,2255,20240603,-25.50,982,20241118,71.08,1750,-4.00,20250106,1144,46.85,20250320,2255,-25.50,20240603,392,328.57,20240422,0.11,Y,096690,2500,836 억,,294126,N,N,813,N,00,N
20250421,140726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1672,-63,5,-3.63,140828413,82165,205.06,1725,1749,1656,2255,1215,1735,1713.97,0.88,0,-10387,1757,1746,1729,1718,1701,1749,1721,837,520,2500,1110,1,1,33477189,560,-1.24,0.49,12,0.25,-1344.00,3436.00,2255,20240603,-25.85,982,20241118,70.26,1750,-4.46,20250106,1144,46.15,20250320,2255,-25.85,20240603,392,326.53,20240422,0.11,Y,096690,2500,836 억,,294126,N,N,813,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 20250422 160717 57 100.00 KOSDAQ 전기·전자 N N N N N 1696 0 3 0.00 130337698 77332 77.21 1695 1720 1665 2200 1188 1696 1685.43 0.84 0 99 1793 1744 1700 1651 1607 1722 1629 837 504 2500 1080 1 1 33477189 568 -1.26 0.49 12 0.23 -1344.00 3436.00 2255 20240603 -24.79 982 20241118 72.71 1750 -3.09 20250106 1144 48.25 20250320 2255 -24.79 20240603 392 332.65 20240422 0.11 Y 096690 2500 836 억 281335 N N 14138 N 00 N
3 20250422 150730 57 100.00 KOSDAQ 전기·전자 N N N N N 1683 -13 5 -0.77 120860122 71726 71.61 1695 1720 1665 2200 1188 1696 1685.03 0.84 0 3593 1793 1744 1700 1651 1607 1722 1629 837 504 2500 1080 1 1 33477189 563 -1.25 0.49 12 0.21 -1344.00 3436.00 2255 20240603 -25.37 982 20241118 71.38 1750 -3.83 20250106 1144 47.12 20250320 2255 -25.37 20240603 392 329.34 20240422 0.11 Y 096690 2500 836 억 281335 N N 3218 N 00 N
4 20250422 140729 57 100.00 KOSDAQ 전기·전자 N N N N N 1684 -12 5 -0.71 103454725 61384 61.28 1695 1720 1665 2200 1188 1696 1685.37 0.84 0 -172 1793 1744 1700 1651 1607 1722 1629 837 504 2500 1080 1 1 33477189 564 -1.25 0.49 12 0.18 -1344.00 3436.00 2255 20240603 -25.32 982 20241118 71.49 1750 -3.77 20250106 1144 47.20 20250320 2255 -25.32 20240603 392 329.59 20240422 0.11 Y 096690 2500 836 억 281335 N N 3218 N 00 N
5 20250422 130727 57 100.00 KOSDAQ 전기·전자 N N N N N 1688 -8 5 -0.47 93209347 55297 55.21 1695 1720 1665 2200 1188 1696 1685.61 0.84 0 271 1793 1744 1700 1651 1607 1722 1629 837 504 2500 1080 1 1 33477189 565 -1.26 0.49 12 0.17 -1344.00 3436.00 2255 20240603 -25.14 982 20241118 71.89 1750 -3.54 20250106 1144 47.55 20250320 2255 -25.14 20240603 392 330.61 20240422 0.11 Y 096690 2500 836 억 281335 N N 3218 N 00 N
6 20250422 120729 57 100.00 KOSDAQ 전기·전자 N N N N N 1678 -18 5 -1.06 87899287 52149 52.06 1695 1720 1665 2200 1188 1696 1685.54 0.84 0 752 1793 1744 1700 1651 1607 1722 1629 837 504 2500 1080 1 1 33477189 562 -1.25 0.49 12 0.16 -1344.00 3436.00 2255 20240603 -25.59 982 20241118 70.88 1750 -4.11 20250106 1144 46.68 20250320 2255 -25.59 20240603 392 328.06 20240422 0.11 Y 096690 2500 836 억 281335 N N 3218 N 00 N
7 20250422 110729 57 100.00 KOSDAQ 전기·전자 N N N N N 1694 -2 5 -0.12 56030814 33221 33.17 1695 1720 1665 2200 1188 1696 1686.61 0.84 0 -2424 1793 1744 1700 1651 1607 1722 1629 837 504 2500 1080 1 1 33477189 567 -1.26 0.49 12 0.10 -1344.00 3436.00 2255 20240603 -24.88 982 20241118 72.51 1750 -3.20 20250106 1144 48.08 20250320 2255 -24.88 20240603 392 332.14 20240422 0.11 Y 096690 2500 836 억 281335 N N 3218 N 00 N
8 20250422 100728 57 100.00 KOSDAQ 전기·전자 N N N N N 1707 11 2 0.65 40395454 24005 23.97 1695 1709 1665 2200 1188 1696 1682.79 0.84 0 -1245 1793 1744 1700 1651 1607 1722 1629 837 504 2500 1080 1 1 33477189 571 -1.27 0.50 12 0.07 -1344.00 3436.00 2255 20240603 -24.30 982 20241118 73.83 1750 -2.46 20250106 1144 49.21 20250320 2255 -24.30 20240603 392 335.46 20240422 0.11 Y 096690 2500 836 억 281335 N N 3218 N 00 N
9 20250422 090730 57 100.00 KOSDAQ 전기·전자 N N N N N 1676 -20 5 -1.18 371804 221 0.22 1695 1695 1676 2200 1188 1696 1682.37 0.84 0 -28 1793 1744 1700 1651 1607 1722 1629 837 504 2500 1080 1 1 33477189 561 -1.25 0.49 12 0.00 -1344.00 3436.00 2255 20240603 -25.68 982 20241118 70.67 1750 -4.23 20250106 1144 46.50 20250320 2255 -25.68 20240603 392 327.55 20240422 0.11 Y 096690 2500 836 억 281335 N N 3218 N 00 N
10 20250421 160714 57 100.00 KOSDAQ 전기·전자 N N N N N 1696 -39 5 -2.25 171088407 100158 249.97 1725 1749 1656 2255 1215 1735 1708.19 0.88 0 -12791 1757 1746 1729 1718 1701 1749 1721 837 520 2500 1110 1 1 33477189 568 -1.26 0.49 12 0.30 -1344.00 3436.00 2255 20240603 -24.79 982 20241118 72.71 1750 -3.09 20250106 1144 48.25 20250320 2255 -24.79 20240603 392 332.65 20240422 0.11 Y 096690 2500 836 억 294126 N N 3218 N 00 N
11 20250421 150727 57 100.00 KOSDAQ 전기·전자 N N N N N 1680 -55 5 -3.17 156114408 91247 227.73 1725 1749 1656 2255 1215 1735 1710.90 0.88 0 -10635 1757 1746 1729 1718 1701 1749 1721 837 520 2500 1110 1 1 33477189 562 -1.25 0.49 12 0.27 -1344.00 3436.00 2255 20240603 -25.50 982 20241118 71.08 1750 -4.00 20250106 1144 46.85 20250320 2255 -25.50 20240603 392 328.57 20240422 0.11 Y 096690 2500 836 억 294126 N N 813 N 00 N
12 20250421 140726 57 100.00 KOSDAQ 전기·전자 N N N N N 1672 -63 5 -3.63 140828413 82165 205.06 1725 1749 1656 2255 1215 1735 1713.97 0.88 0 -10387 1757 1746 1729 1718 1701 1749 1721 837 520 2500 1110 1 1 33477189 560 -1.24 0.49 12 0.25 -1344.00 3436.00 2255 20240603 -25.85 982 20241118 70.26 1750 -4.46 20250106 1144 46.15 20250320 2255 -25.85 20240603 392 326.53 20240422 0.11 Y 096690 2500 836 억 294126 N N 813 N 00 N