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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1537,-7,5,-0.45,198609780,127652,167.96,1544,1597,1500,2005,1081,1544,1555.87,1.69,0,5182,1582,1563,1532,1513,1482,1572,1522,98,461,500,1080,1,1,19643778,302,-1.22,0.67,12,0.65,-1264.00,2296.00,2500,20240523,-38.52,1066,20241209,44.18,1597,0.00,20250205,1226,25.37,20250204,2500,-38.52,20240523,1066,44.18,20241209,0.33,Y,095910,500,98 억,,332575,N,N,614,N,00,N
20250414,150717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1531,-13,5,-0.84,196010229,125955,165.73,1544,1597,1500,2005,1081,1544,1556.19,1.69,0,5856,1582,1563,1532,1513,1482,1572,1522,98,461,500,1080,1,1,19643778,301,-1.21,0.67,12,0.64,-1264.00,2296.00,2500,20240523,-38.76,1066,20241209,43.62,1597,0.00,20250205,1226,24.88,20250204,2500,-38.76,20240523,1066,43.62,20241209,0.33,Y,095910,500,98 억,,332575,N,N,202,N,00,N
20250414,140715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1538,-6,5,-0.39,180993864,116147,152.82,1544,1597,1500,2005,1081,1544,1558.32,1.69,0,5229,1582,1563,1532,1513,1482,1572,1522,98,461,500,1080,1,1,19643778,302,-1.22,0.67,12,0.59,-1264.00,2296.00,2500,20240523,-38.48,1066,20241209,44.28,1597,0.00,20250205,1226,25.45,20250204,2500,-38.48,20240523,1066,44.28,20241209,0.33,Y,095910,500,98 억,,332575,N,N,202,N,00,N
20250414,130714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1516,-28,5,-1.81,167545038,107306,141.19,1544,1597,1500,2005,1081,1544,1561.38,1.69,0,6803,1582,1563,1532,1513,1482,1572,1522,98,461,500,1080,1,1,19643778,298,-1.20,0.66,12,0.55,-1264.00,2296.00,2500,20240523,-39.36,1066,20241209,42.21,1597,0.00,20250205,1226,23.65,20250204,2500,-39.36,20240523,1066,42.21,20241209,0.33,Y,095910,500,98 억,,332575,N,N,202,N,00,N
20250414,120717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1534,-10,5,-0.65,158359252,101290,133.27,1544,1597,1500,2005,1081,1544,1563.42,1.69,0,8999,1582,1563,1532,1513,1482,1572,1522,98,461,500,1080,1,1,19643778,301,-1.21,0.67,12,0.52,-1264.00,2296.00,2500,20240523,-38.64,1066,20241209,43.90,1597,0.00,20250205,1226,25.12,20250204,2500,-38.64,20240523,1066,43.90,20241209,0.33,Y,095910,500,98 억,,332575,N,N,202,N,00,N
20250414,110712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1518,-26,5,-1.68,141312564,90067,118.51,1544,1597,1500,2005,1081,1544,1568.97,1.69,0,1746,1582,1563,1532,1513,1482,1572,1522,98,461,500,1080,1,1,19643778,298,-1.20,0.66,12,0.46,-1264.00,2296.00,2500,20240523,-39.28,1066,20241209,42.40,1597,0.00,20250205,1226,23.82,20250204,2500,-39.28,20240523,1066,42.40,20241209,0.33,Y,095910,500,98 억,,332575,N,N,202,N,00,N
20250414,100715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1582,38,2,2.46,73030571,46647,61.38,1544,1592,1500,2005,1081,1544,1565.60,1.69,0,-1057,1582,1563,1532,1513,1482,1572,1522,98,461,500,1080,1,1,19643778,311,-1.25,0.69,12,0.24,-1264.00,2296.00,2500,20240523,-36.72,1066,20241209,48.41,1597,-0.94,20250205,1226,29.04,20250204,2500,-36.72,20240523,1066,48.41,20241209,0.33,Y,095910,500,98 억,,332575,N,N,202,N,00,N
20250414,090715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1564,20,2,1.30,9451066,6122,8.06,1544,1565,1500,2005,1081,1544,1543.79,1.69,0,-1350,1582,1563,1532,1513,1482,1572,1522,98,461,500,1080,1,1,19643778,307,-1.24,0.68,12,0.03,-1264.00,2296.00,2500,20240523,-37.44,1066,20241209,46.72,1597,-2.07,20250205,1226,27.57,20250204,2500,-37.44,20240523,1066,46.72,20241209,0.33,Y,095910,500,98 억,,332575,N,N,202,N,00,N
20250411,160707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1544,7,2,0.46,115812840,75621,52.12,1537,1551,1501,1998,1076,1537,1531.49,1.68,0,1685,1576,1556,1523,1503,1470,1566,1513,98,461,500,1070,1,1,19643778,303,-1.22,0.67,12,0.38,-1264.00,2296.00,2500,20240523,-38.24,1066,20241209,44.84,1597,-3.32,20250205,1226,25.94,20250204,2500,-38.24,20240523,1066,44.84,20241209,0.34,Y,095910,500,98 억,,330869,N,N,202,N,00,N
20250411,150713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1543,6,2,0.39,111016971,72513,49.98,1537,1551,1501,1998,1076,1537,1530.99,1.68,0,1854,1576,1556,1523,1503,1470,1566,1513,98,461,500,1070,1,1,19643778,303,-1.22,0.67,12,0.37,-1264.00,2296.00,2500,20240523,-38.28,1066,20241209,44.75,1597,-3.38,20250205,1226,25.86,20250204,2500,-38.28,20240523,1066,44.75,20241209,0.34,Y,095910,500,98 억,,330869,N,N,0,N,00,N
20250411,140712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1544,7,2,0.46,87928396,57556,39.67,1537,1551,1501,1998,1076,1537,1527.70,1.68,0,1692,1576,1556,1523,1503,1470,1566,1513,98,461,500,1070,1,1,19643778,303,-1.22,0.67,12,0.29,-1264.00,2296.00,2500,20240523,-38.24,1066,20241209,44.84,1597,-3.32,20250205,1226,25.94,20250204,2500,-38.24,20240523,1066,44.84,20241209,0.34,Y,095910,500,98 억,,330869,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 20250414 160711 57 100.00 KOSDAQ 전기·전자 N N N N N 1537 -7 5 -0.45 198609780 127652 167.96 1544 1597 1500 2005 1081 1544 1555.87 1.69 0 5182 1582 1563 1532 1513 1482 1572 1522 98 461 500 1080 1 1 19643778 302 -1.22 0.67 12 0.65 -1264.00 2296.00 2500 20240523 -38.52 1066 20241209 44.18 1597 0.00 20250205 1226 25.37 20250204 2500 -38.52 20240523 1066 44.18 20241209 0.33 Y 095910 500 98 억 332575 N N 614 N 00 N
3 20250414 150717 57 100.00 KOSDAQ 전기·전자 N N N N N 1531 -13 5 -0.84 196010229 125955 165.73 1544 1597 1500 2005 1081 1544 1556.19 1.69 0 5856 1582 1563 1532 1513 1482 1572 1522 98 461 500 1080 1 1 19643778 301 -1.21 0.67 12 0.64 -1264.00 2296.00 2500 20240523 -38.76 1066 20241209 43.62 1597 0.00 20250205 1226 24.88 20250204 2500 -38.76 20240523 1066 43.62 20241209 0.33 Y 095910 500 98 억 332575 N N 202 N 00 N
4 20250414 140715 57 100.00 KOSDAQ 전기·전자 N N N N N 1538 -6 5 -0.39 180993864 116147 152.82 1544 1597 1500 2005 1081 1544 1558.32 1.69 0 5229 1582 1563 1532 1513 1482 1572 1522 98 461 500 1080 1 1 19643778 302 -1.22 0.67 12 0.59 -1264.00 2296.00 2500 20240523 -38.48 1066 20241209 44.28 1597 0.00 20250205 1226 25.45 20250204 2500 -38.48 20240523 1066 44.28 20241209 0.33 Y 095910 500 98 억 332575 N N 202 N 00 N
5 20250414 130714 57 100.00 KOSDAQ 전기·전자 N N N N N 1516 -28 5 -1.81 167545038 107306 141.19 1544 1597 1500 2005 1081 1544 1561.38 1.69 0 6803 1582 1563 1532 1513 1482 1572 1522 98 461 500 1080 1 1 19643778 298 -1.20 0.66 12 0.55 -1264.00 2296.00 2500 20240523 -39.36 1066 20241209 42.21 1597 0.00 20250205 1226 23.65 20250204 2500 -39.36 20240523 1066 42.21 20241209 0.33 Y 095910 500 98 억 332575 N N 202 N 00 N
6 20250414 120717 57 100.00 KOSDAQ 전기·전자 N N N N N 1534 -10 5 -0.65 158359252 101290 133.27 1544 1597 1500 2005 1081 1544 1563.42 1.69 0 8999 1582 1563 1532 1513 1482 1572 1522 98 461 500 1080 1 1 19643778 301 -1.21 0.67 12 0.52 -1264.00 2296.00 2500 20240523 -38.64 1066 20241209 43.90 1597 0.00 20250205 1226 25.12 20250204 2500 -38.64 20240523 1066 43.90 20241209 0.33 Y 095910 500 98 억 332575 N N 202 N 00 N
7 20250414 110712 57 100.00 KOSDAQ 전기·전자 N N N N N 1518 -26 5 -1.68 141312564 90067 118.51 1544 1597 1500 2005 1081 1544 1568.97 1.69 0 1746 1582 1563 1532 1513 1482 1572 1522 98 461 500 1080 1 1 19643778 298 -1.20 0.66 12 0.46 -1264.00 2296.00 2500 20240523 -39.28 1066 20241209 42.40 1597 0.00 20250205 1226 23.82 20250204 2500 -39.28 20240523 1066 42.40 20241209 0.33 Y 095910 500 98 억 332575 N N 202 N 00 N
8 20250414 100715 57 100.00 KOSDAQ 전기·전자 N N N N N 1582 38 2 2.46 73030571 46647 61.38 1544 1592 1500 2005 1081 1544 1565.60 1.69 0 -1057 1582 1563 1532 1513 1482 1572 1522 98 461 500 1080 1 1 19643778 311 -1.25 0.69 12 0.24 -1264.00 2296.00 2500 20240523 -36.72 1066 20241209 48.41 1597 -0.94 20250205 1226 29.04 20250204 2500 -36.72 20240523 1066 48.41 20241209 0.33 Y 095910 500 98 억 332575 N N 202 N 00 N
9 20250414 090715 57 100.00 KOSDAQ 전기·전자 N N N N N 1564 20 2 1.30 9451066 6122 8.06 1544 1565 1500 2005 1081 1544 1543.79 1.69 0 -1350 1582 1563 1532 1513 1482 1572 1522 98 461 500 1080 1 1 19643778 307 -1.24 0.68 12 0.03 -1264.00 2296.00 2500 20240523 -37.44 1066 20241209 46.72 1597 -2.07 20250205 1226 27.57 20250204 2500 -37.44 20240523 1066 46.72 20241209 0.33 Y 095910 500 98 억 332575 N N 202 N 00 N
10 20250411 160707 57 100.00 KOSDAQ 전기·전자 N N N N N 1544 7 2 0.46 115812840 75621 52.12 1537 1551 1501 1998 1076 1537 1531.49 1.68 0 1685 1576 1556 1523 1503 1470 1566 1513 98 461 500 1070 1 1 19643778 303 -1.22 0.67 12 0.38 -1264.00 2296.00 2500 20240523 -38.24 1066 20241209 44.84 1597 -3.32 20250205 1226 25.94 20250204 2500 -38.24 20240523 1066 44.84 20241209 0.34 Y 095910 500 98 억 330869 N N 202 N 00 N
11 20250411 150713 57 100.00 KOSDAQ 전기·전자 N N N N N 1543 6 2 0.39 111016971 72513 49.98 1537 1551 1501 1998 1076 1537 1530.99 1.68 0 1854 1576 1556 1523 1503 1470 1566 1513 98 461 500 1070 1 1 19643778 303 -1.22 0.67 12 0.37 -1264.00 2296.00 2500 20240523 -38.28 1066 20241209 44.75 1597 -3.38 20250205 1226 25.86 20250204 2500 -38.28 20240523 1066 44.75 20241209 0.34 Y 095910 500 98 억 330869 N N 0 N 00 N
12 20250411 140712 57 100.00 KOSDAQ 전기·전자 N N N N N 1544 7 2 0.46 87928396 57556 39.67 1537 1551 1501 1998 1076 1537 1527.70 1.68 0 1692 1576 1556 1523 1503 1470 1566 1513 98 461 500 1070 1 1 19643778 303 -1.22 0.67 12 0.29 -1264.00 2296.00 2500 20240523 -38.24 1066 20241209 44.84 1597 -3.32 20250205 1226 25.94 20250204 2500 -38.24 20240523 1066 44.84 20241209 0.34 Y 095910 500 98 억 330869 N N 0 N 00 N