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
096610/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
20250414,160713,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240402,0.00,2965,20240402,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240415,2965,0.00,20240415,0.00,Y,096610,500,86 억,,871317,N,N,0,N,00,N
20250414,150719,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240402,0.00,2965,20240402,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240415,2965,0.00,20240415,0.00,Y,096610,500,86 억,,871317,N,N,0,N,00,N
20250414,140717,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240402,0.00,2965,20240402,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240415,2965,0.00,20240415,0.00,Y,096610,500,86 억,,871317,N,N,0,N,00,N
20250414,130716,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240402,0.00,2965,20240402,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240415,2965,0.00,20240415,0.00,Y,096610,500,86 억,,871317,N,N,0,N,00,N
20250414,120718,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240402,0.00,2965,20240402,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240415,2965,0.00,20240415,0.00,Y,096610,500,86 억,,871317,N,N,0,N,00,N
20250414,110714,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240402,0.00,2965,20240402,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240415,2965,0.00,20240415,0.00,Y,096610,500,86 억,,871317,N,N,0,N,00,N
20250414,100716,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240402,0.00,2965,20240402,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240415,2965,0.00,20240415,0.00,Y,096610,500,86 억,,871317,N,N,0,N,00,N
20250414,090717,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240402,0.00,2965,20240402,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240415,2965,0.00,20240415,0.00,Y,096610,500,86 억,,871317,N,N,0,N,00,N
20250411,160709,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240401,0.00,2965,20240401,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240411,2965,0.00,20240411,0.00,Y,096610,500,86 억,,871317,N,N,0,N,00,N
20250411,150715,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240401,0.00,2965,20240401,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240411,2965,0.00,20240411,0.00,Y,096610,500,86 억,,871317,N,N,0,N,00,N
20250411,140714,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240401,0.00,2965,20240401,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240411,2965,0.00,20240411,0.00,Y,096610,500,86 억,,871317,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 160713 58 100.00 KOSDAQ 전기·전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.01 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -18.19 4.33 12 0.00 -163.00 685.00 2965 20240402 0.00 2965 20240402 0.00 2965 0.00 20250102 2965 0.00 20250102 2965 0.00 20240415 2965 0.00 20240415 0.00 Y 096610 500 86 억 871317 N N 0 N 00 N
3 20250414 150719 58 100.00 KOSDAQ 전기·전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.01 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -18.19 4.33 12 0.00 -163.00 685.00 2965 20240402 0.00 2965 20240402 0.00 2965 0.00 20250102 2965 0.00 20250102 2965 0.00 20240415 2965 0.00 20240415 0.00 Y 096610 500 86 억 871317 N N 0 N 00 N
4 20250414 140717 58 100.00 KOSDAQ 전기·전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.01 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -18.19 4.33 12 0.00 -163.00 685.00 2965 20240402 0.00 2965 20240402 0.00 2965 0.00 20250102 2965 0.00 20250102 2965 0.00 20240415 2965 0.00 20240415 0.00 Y 096610 500 86 억 871317 N N 0 N 00 N
5 20250414 130716 58 100.00 KOSDAQ 전기·전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.01 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -18.19 4.33 12 0.00 -163.00 685.00 2965 20240402 0.00 2965 20240402 0.00 2965 0.00 20250102 2965 0.00 20250102 2965 0.00 20240415 2965 0.00 20240415 0.00 Y 096610 500 86 억 871317 N N 0 N 00 N
6 20250414 120718 58 100.00 KOSDAQ 전기·전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.01 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -18.19 4.33 12 0.00 -163.00 685.00 2965 20240402 0.00 2965 20240402 0.00 2965 0.00 20250102 2965 0.00 20250102 2965 0.00 20240415 2965 0.00 20240415 0.00 Y 096610 500 86 억 871317 N N 0 N 00 N
7 20250414 110714 58 100.00 KOSDAQ 전기·전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.01 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -18.19 4.33 12 0.00 -163.00 685.00 2965 20240402 0.00 2965 20240402 0.00 2965 0.00 20250102 2965 0.00 20250102 2965 0.00 20240415 2965 0.00 20240415 0.00 Y 096610 500 86 억 871317 N N 0 N 00 N
8 20250414 100716 58 100.00 KOSDAQ 전기·전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.01 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -18.19 4.33 12 0.00 -163.00 685.00 2965 20240402 0.00 2965 20240402 0.00 2965 0.00 20250102 2965 0.00 20250102 2965 0.00 20240415 2965 0.00 20240415 0.00 Y 096610 500 86 억 871317 N N 0 N 00 N
9 20250414 090717 58 100.00 KOSDAQ 전기·전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.01 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -18.19 4.33 12 0.00 -163.00 685.00 2965 20240402 0.00 2965 20240402 0.00 2965 0.00 20250102 2965 0.00 20250102 2965 0.00 20240415 2965 0.00 20240415 0.00 Y 096610 500 86 억 871317 N N 0 N 00 N
10 20250411 160709 58 100.00 KOSDAQ 전기·전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.01 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -18.19 4.33 12 0.00 -163.00 685.00 2965 20240401 0.00 2965 20240401 0.00 2965 0.00 20250102 2965 0.00 20250102 2965 0.00 20240411 2965 0.00 20240411 0.00 Y 096610 500 86 억 871317 N N 0 N 00 N
11 20250411 150715 58 100.00 KOSDAQ 전기·전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.01 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -18.19 4.33 12 0.00 -163.00 685.00 2965 20240401 0.00 2965 20240401 0.00 2965 0.00 20250102 2965 0.00 20250102 2965 0.00 20240411 2965 0.00 20240411 0.00 Y 096610 500 86 억 871317 N N 0 N 00 N
12 20250411 140714 58 100.00 KOSDAQ 전기·전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.01 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -18.19 4.33 12 0.00 -163.00 685.00 2965 20240401 0.00 2965 20240401 0.00 2965 0.00 20250102 2965 0.00 20250102 2965 0.00 20240411 2965 0.00 20240411 0.00 Y 096610 500 86 억 871317 N N 0 N 00 N