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
096630/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
20250414,160713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,664,9,2,1.37,109969313,167318,67.81,661,664,651,851,459,655,657.25,2.12,0,26334,687,670,660,643,633,666,639,159,196,200,440,1,1,79381616,527,-2.05,0.92,12,0.21,-324.00,720.00,2250,20240523,-70.49,490,20241209,35.51,724,-8.29,20250117,553,20.07,20250331,2250,-70.49,20240523,490,35.51,20241209,1.49,Y,096630,200,158 억,,1683044,N,N,2232,N,00,N
20250414,150719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,658,3,2,0.46,98315643,149626,60.64,661,664,651,851,459,655,657.08,2.12,0,21332,687,670,660,643,633,666,639,159,196,200,440,1,1,79381616,522,-2.03,0.91,12,0.19,-324.00,720.00,2250,20240523,-70.76,490,20241209,34.29,724,-9.12,20250117,553,18.99,20250331,2250,-70.76,20240523,490,34.29,20241209,1.49,Y,096630,200,158 억,,1683044,N,N,2233,N,00,N
20250414,140717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,659,4,2,0.61,92846995,141306,57.27,661,664,651,851,459,655,657.06,2.12,0,16248,687,670,660,643,633,666,639,159,196,200,440,1,1,79381616,523,-2.03,0.92,12,0.18,-324.00,720.00,2250,20240523,-70.71,490,20241209,34.49,724,-8.98,20250117,553,19.17,20250331,2250,-70.71,20240523,490,34.49,20241209,1.49,Y,096630,200,158 억,,1683044,N,N,2233,N,00,N
20250414,130716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,663,8,2,1.22,79521532,121207,49.12,661,664,651,851,459,655,656.08,2.12,0,15344,687,670,660,643,633,666,639,159,196,200,440,1,1,79381616,526,-2.05,0.92,12,0.15,-324.00,720.00,2250,20240523,-70.53,490,20241209,35.31,724,-8.43,20250117,553,19.89,20250331,2250,-70.53,20240523,490,35.31,20241209,1.49,Y,096630,200,158 억,,1683044,N,N,2233,N,00,N
20250414,120719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,7,2,1.07,75397027,114966,46.59,661,664,651,851,459,655,655.82,2.12,0,14378,687,670,660,643,633,666,639,159,196,200,440,1,1,79381616,526,-2.04,0.92,12,0.14,-324.00,720.00,2250,20240523,-70.58,490,20241209,35.10,724,-8.56,20250117,553,19.71,20250331,2250,-70.58,20240523,490,35.10,20241209,1.49,Y,096630,200,158 억,,1683044,N,N,2233,N,00,N
20250414,110714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,659,4,2,0.61,64487709,98453,39.90,661,662,651,851,459,655,655.01,2.12,0,8034,687,670,660,643,633,666,639,159,196,200,440,1,1,79381616,523,-2.03,0.92,12,0.12,-324.00,720.00,2250,20240523,-70.71,490,20241209,34.49,724,-8.98,20250117,553,19.17,20250331,2250,-70.71,20240523,490,34.49,20241209,1.49,Y,096630,200,158 억,,1683044,N,N,2233,N,00,N
20250414,100717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,657,2,2,0.31,30738483,46798,18.97,661,662,653,851,459,655,656.83,2.12,0,7199,687,670,660,643,633,666,639,159,196,200,440,1,1,79381616,522,-2.03,0.91,12,0.06,-324.00,720.00,2250,20240523,-70.80,490,20241209,34.08,724,-9.25,20250117,553,18.81,20250331,2250,-70.80,20240523,490,34.08,20241209,1.49,Y,096630,200,158 억,,1683044,N,N,2233,N,00,N
20250414,090717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,658,3,2,0.46,399871,609,0.25,661,661,653,851,459,655,656.60,2.12,0,-102,687,670,660,643,633,666,639,159,196,200,440,1,1,79381616,522,-2.03,0.91,12,0.00,-324.00,720.00,2250,20240523,-70.76,490,20241209,34.29,724,-9.12,20250117,553,18.99,20250331,2250,-70.76,20240523,490,34.29,20241209,1.49,Y,096630,200,158 억,,1683044,N,N,2233,N,00,N
20250411,160709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,655,-2,5,-0.30,163381257,246723,49.12,657,677,650,854,460,657,662.21,2.14,0,-12296,696,676,655,635,614,686,645,159,197,200,440,1,1,79381616,520,-2.02,0.91,12,0.31,-324.00,720.00,2250,20240523,-70.89,490,20241209,33.67,724,-9.53,20250117,553,18.44,20250331,2250,-70.89,20240523,490,33.67,20241209,1.50,Y,096630,200,158 억,,1695340,N,N,2233,N,00,N
20250411,150715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,654,-3,5,-0.46,156680183,236503,47.08,657,677,650,854,460,657,662.49,2.14,0,-14470,696,676,655,635,614,686,645,159,197,200,440,1,1,79381616,519,-2.02,0.91,12,0.30,-324.00,720.00,2250,20240523,-70.93,490,20241209,33.47,724,-9.67,20250117,553,18.26,20250331,2250,-70.93,20240523,490,33.47,20241209,1.50,Y,096630,200,158 억,,1695340,N,N,5922,N,00,N
20250411,140714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,655,-2,5,-0.30,149823671,225994,44.99,657,677,651,854,460,657,662.95,2.14,0,-15559,696,676,655,635,614,686,645,159,197,200,440,1,1,79381616,520,-2.02,0.91,12,0.28,-324.00,720.00,2250,20240523,-70.89,490,20241209,33.67,724,-9.53,20250117,553,18.44,20250331,2250,-70.89,20240523,490,33.67,20241209,1.50,Y,096630,200,158 억,,1695340,N,N,5922,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 57 100.00 KOSDAQ 전기·전자 N N N N N 664 9 2 1.37 109969313 167318 67.81 661 664 651 851 459 655 657.25 2.12 0 26334 687 670 660 643 633 666 639 159 196 200 440 1 1 79381616 527 -2.05 0.92 12 0.21 -324.00 720.00 2250 20240523 -70.49 490 20241209 35.51 724 -8.29 20250117 553 20.07 20250331 2250 -70.49 20240523 490 35.51 20241209 1.49 Y 096630 200 158 억 1683044 N N 2232 N 00 N
3 20250414 150719 57 100.00 KOSDAQ 전기·전자 N N N N N 658 3 2 0.46 98315643 149626 60.64 661 664 651 851 459 655 657.08 2.12 0 21332 687 670 660 643 633 666 639 159 196 200 440 1 1 79381616 522 -2.03 0.91 12 0.19 -324.00 720.00 2250 20240523 -70.76 490 20241209 34.29 724 -9.12 20250117 553 18.99 20250331 2250 -70.76 20240523 490 34.29 20241209 1.49 Y 096630 200 158 억 1683044 N N 2233 N 00 N
4 20250414 140717 57 100.00 KOSDAQ 전기·전자 N N N N N 659 4 2 0.61 92846995 141306 57.27 661 664 651 851 459 655 657.06 2.12 0 16248 687 670 660 643 633 666 639 159 196 200 440 1 1 79381616 523 -2.03 0.92 12 0.18 -324.00 720.00 2250 20240523 -70.71 490 20241209 34.49 724 -8.98 20250117 553 19.17 20250331 2250 -70.71 20240523 490 34.49 20241209 1.49 Y 096630 200 158 억 1683044 N N 2233 N 00 N
5 20250414 130716 57 100.00 KOSDAQ 전기·전자 N N N N N 663 8 2 1.22 79521532 121207 49.12 661 664 651 851 459 655 656.08 2.12 0 15344 687 670 660 643 633 666 639 159 196 200 440 1 1 79381616 526 -2.05 0.92 12 0.15 -324.00 720.00 2250 20240523 -70.53 490 20241209 35.31 724 -8.43 20250117 553 19.89 20250331 2250 -70.53 20240523 490 35.31 20241209 1.49 Y 096630 200 158 억 1683044 N N 2233 N 00 N
6 20250414 120719 57 100.00 KOSDAQ 전기·전자 N N N N N 662 7 2 1.07 75397027 114966 46.59 661 664 651 851 459 655 655.82 2.12 0 14378 687 670 660 643 633 666 639 159 196 200 440 1 1 79381616 526 -2.04 0.92 12 0.14 -324.00 720.00 2250 20240523 -70.58 490 20241209 35.10 724 -8.56 20250117 553 19.71 20250331 2250 -70.58 20240523 490 35.10 20241209 1.49 Y 096630 200 158 억 1683044 N N 2233 N 00 N
7 20250414 110714 57 100.00 KOSDAQ 전기·전자 N N N N N 659 4 2 0.61 64487709 98453 39.90 661 662 651 851 459 655 655.01 2.12 0 8034 687 670 660 643 633 666 639 159 196 200 440 1 1 79381616 523 -2.03 0.92 12 0.12 -324.00 720.00 2250 20240523 -70.71 490 20241209 34.49 724 -8.98 20250117 553 19.17 20250331 2250 -70.71 20240523 490 34.49 20241209 1.49 Y 096630 200 158 억 1683044 N N 2233 N 00 N
8 20250414 100717 57 100.00 KOSDAQ 전기·전자 N N N N N 657 2 2 0.31 30738483 46798 18.97 661 662 653 851 459 655 656.83 2.12 0 7199 687 670 660 643 633 666 639 159 196 200 440 1 1 79381616 522 -2.03 0.91 12 0.06 -324.00 720.00 2250 20240523 -70.80 490 20241209 34.08 724 -9.25 20250117 553 18.81 20250331 2250 -70.80 20240523 490 34.08 20241209 1.49 Y 096630 200 158 억 1683044 N N 2233 N 00 N
9 20250414 090717 57 100.00 KOSDAQ 전기·전자 N N N N N 658 3 2 0.46 399871 609 0.25 661 661 653 851 459 655 656.60 2.12 0 -102 687 670 660 643 633 666 639 159 196 200 440 1 1 79381616 522 -2.03 0.91 12 0.00 -324.00 720.00 2250 20240523 -70.76 490 20241209 34.29 724 -9.12 20250117 553 18.99 20250331 2250 -70.76 20240523 490 34.29 20241209 1.49 Y 096630 200 158 억 1683044 N N 2233 N 00 N
10 20250411 160709 57 100.00 KOSDAQ 전기·전자 N N N N N 655 -2 5 -0.30 163381257 246723 49.12 657 677 650 854 460 657 662.21 2.14 0 -12296 696 676 655 635 614 686 645 159 197 200 440 1 1 79381616 520 -2.02 0.91 12 0.31 -324.00 720.00 2250 20240523 -70.89 490 20241209 33.67 724 -9.53 20250117 553 18.44 20250331 2250 -70.89 20240523 490 33.67 20241209 1.50 Y 096630 200 158 억 1695340 N N 2233 N 00 N
11 20250411 150715 57 100.00 KOSDAQ 전기·전자 N N N N N 654 -3 5 -0.46 156680183 236503 47.08 657 677 650 854 460 657 662.49 2.14 0 -14470 696 676 655 635 614 686 645 159 197 200 440 1 1 79381616 519 -2.02 0.91 12 0.30 -324.00 720.00 2250 20240523 -70.93 490 20241209 33.47 724 -9.67 20250117 553 18.26 20250331 2250 -70.93 20240523 490 33.47 20241209 1.50 Y 096630 200 158 억 1695340 N N 5922 N 00 N
12 20250411 140714 57 100.00 KOSDAQ 전기·전자 N N N N N 655 -2 5 -0.30 149823671 225994 44.99 657 677 651 854 460 657 662.95 2.14 0 -15559 696 676 655 635 614 686 645 159 197 200 440 1 1 79381616 520 -2.02 0.91 12 0.28 -324.00 720.00 2250 20240523 -70.89 490 20241209 33.67 724 -9.53 20250117 553 18.44 20250331 2250 -70.89 20240523 490 33.67 20241209 1.50 Y 096630 200 158 억 1695340 N N 5922 N 00 N