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
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
20250414,160713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1541,-23,5,-1.47,92904458,60708,150.32,1563,1563,1460,2030,1095,1564,1530.34,0.82,0,-7731,1618,1591,1551,1524,1484,1571,1504,837,466,2500,1000,1,1,33477189,516,-1.15,0.45,12,0.18,-1344.00,3436.00,2255,20240603,-31.66,982,20241118,56.92,1750,-11.94,20250106,1144,34.70,20250320,2255,-31.66,20240603,392,293.11,20240415,0.09,Y,096690,2500,836 억,,274108,N,N,445,N,00,N
20250414,150719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1550,-14,5,-0.90,78076870,51105,126.54,1563,1563,1460,2030,1095,1564,1527.76,0.82,0,-7206,1618,1591,1551,1524,1484,1571,1504,837,466,2500,1000,1,1,33477189,519,-1.15,0.45,12,0.15,-1344.00,3436.00,2255,20240603,-31.26,982,20241118,57.84,1750,-11.43,20250106,1144,35.49,20250320,2255,-31.26,20240603,392,295.41,20240415,0.09,Y,096690,2500,836 억,,274108,N,N,1977,N,00,N
20250414,140717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1539,-25,5,-1.60,62348212,40909,101.29,1563,1563,1460,2030,1095,1564,1524.05,0.82,0,-5881,1618,1591,1551,1524,1484,1571,1504,837,466,2500,1000,1,1,33477189,515,-1.15,0.45,12,0.12,-1344.00,3436.00,2255,20240603,-31.75,982,20241118,56.72,1750,-12.06,20250106,1144,34.53,20250320,2255,-31.75,20240603,392,292.60,20240415,0.09,Y,096690,2500,836 억,,274108,N,N,1977,N,00,N
20250414,130716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1529,-35,5,-2.24,51484605,33772,83.62,1563,1563,1460,2030,1095,1564,1524.45,0.82,0,-4015,1618,1591,1551,1524,1484,1571,1504,837,466,2500,1000,1,1,33477189,512,-1.14,0.44,12,0.10,-1344.00,3436.00,2255,20240603,-32.20,982,20241118,55.70,1750,-12.63,20250106,1144,33.65,20250320,2255,-32.20,20240603,392,290.05,20240415,0.09,Y,096690,2500,836 억,,274108,N,N,1977,N,00,N
20250414,120719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1525,-39,5,-2.49,50938291,33415,82.74,1563,1563,1460,2030,1095,1564,1524.39,0.82,0,-3777,1618,1591,1551,1524,1484,1571,1504,837,466,2500,1000,1,1,33477189,511,-1.13,0.44,12,0.10,-1344.00,3436.00,2255,20240603,-32.37,982,20241118,55.30,1750,-12.86,20250106,1144,33.30,20250320,2255,-32.37,20240603,392,289.03,20240415,0.09,Y,096690,2500,836 억,,274108,N,N,1977,N,00,N
20250414,110715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1542,-22,5,-1.41,46760732,30704,76.02,1563,1563,1460,2030,1095,1564,1522.92,0.82,0,-1760,1618,1591,1551,1524,1484,1571,1504,837,466,2500,1000,1,1,33477189,516,-1.15,0.45,12,0.09,-1344.00,3436.00,2255,20240603,-31.62,982,20241118,57.03,1750,-11.89,20250106,1144,34.79,20250320,2255,-31.62,20240603,392,293.37,20240415,0.09,Y,096690,2500,836 억,,274108,N,N,1977,N,00,N
20250414,100717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1544,-20,5,-1.28,39185815,25773,63.82,1563,1563,1460,2030,1095,1564,1520.39,0.82,0,-113,1618,1591,1551,1524,1484,1571,1504,837,466,2500,1000,1,1,33477189,517,-1.15,0.45,12,0.08,-1344.00,3436.00,2255,20240603,-31.53,982,20241118,57.23,1750,-11.77,20250106,1144,34.97,20250320,2255,-31.53,20240603,392,293.88,20240415,0.09,Y,096690,2500,836 억,,274108,N,N,1977,N,00,N
20250414,090718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1559,-5,5,-0.32,110732,71,0.18,1563,1563,1547,2030,1095,1564,1557.76,0.82,0,-17,1618,1591,1551,1524,1484,1571,1504,837,466,2500,1000,1,1,33477189,522,-1.16,0.45,12,0.00,-1344.00,3436.00,2255,20240603,-30.86,982,20241118,58.76,1750,-10.91,20250106,1144,36.28,20250320,2255,-30.86,20240603,392,297.70,20240415,0.09,Y,096690,2500,836 억,,274108,N,N,1977,N,00,N
20250411,160709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1564,-1,5,-0.06,61865599,40386,33.64,1565,1578,1511,2030,1096,1565,1531.86,0.83,0,-3071,1629,1597,1547,1515,1465,1613,1531,837,465,2500,1000,1,1,33477189,524,-1.16,0.46,12,0.12,-1344.00,3436.00,2255,20240603,-30.64,982,20241118,59.27,1750,-10.63,20250106,1144,36.71,20250320,2255,-30.64,20240603,382,309.42,20240411,0.09,Y,096690,2500,836 억,,277179,N,N,1977,N,00,N
20250411,150716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1530,-35,5,-2.24,45773191,30009,25.00,1565,1578,1511,2030,1096,1565,1525.32,0.83,0,-1772,1629,1597,1547,1515,1465,1613,1531,837,465,2500,1000,1,1,33477189,512,-1.14,0.45,12,0.09,-1344.00,3436.00,2255,20240603,-32.15,982,20241118,55.80,1750,-12.57,20250106,1144,33.74,20250320,2255,-32.15,20240603,382,300.52,20240411,0.09,Y,096690,2500,836 억,,277179,N,N,445,N,00,N
20250411,140714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1530,-35,5,-2.24,33176601,21748,18.12,1565,1578,1511,2030,1096,1565,1525.50,0.83,0,-47,1629,1597,1547,1515,1465,1613,1531,837,465,2500,1000,1,1,33477189,512,-1.14,0.45,12,0.06,-1344.00,3436.00,2255,20240603,-32.15,982,20241118,55.80,1750,-12.57,20250106,1144,33.74,20250320,2255,-32.15,20240603,382,300.52,20240411,0.09,Y,096690,2500,836 억,,277179,N,N,445,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 1541 -23 5 -1.47 92904458 60708 150.32 1563 1563 1460 2030 1095 1564 1530.34 0.82 0 -7731 1618 1591 1551 1524 1484 1571 1504 837 466 2500 1000 1 1 33477189 516 -1.15 0.45 12 0.18 -1344.00 3436.00 2255 20240603 -31.66 982 20241118 56.92 1750 -11.94 20250106 1144 34.70 20250320 2255 -31.66 20240603 392 293.11 20240415 0.09 Y 096690 2500 836 억 274108 N N 445 N 00 N
3 20250414 150719 57 100.00 KOSDAQ 전기·전자 N N N N N 1550 -14 5 -0.90 78076870 51105 126.54 1563 1563 1460 2030 1095 1564 1527.76 0.82 0 -7206 1618 1591 1551 1524 1484 1571 1504 837 466 2500 1000 1 1 33477189 519 -1.15 0.45 12 0.15 -1344.00 3436.00 2255 20240603 -31.26 982 20241118 57.84 1750 -11.43 20250106 1144 35.49 20250320 2255 -31.26 20240603 392 295.41 20240415 0.09 Y 096690 2500 836 억 274108 N N 1977 N 00 N
4 20250414 140717 57 100.00 KOSDAQ 전기·전자 N N N N N 1539 -25 5 -1.60 62348212 40909 101.29 1563 1563 1460 2030 1095 1564 1524.05 0.82 0 -5881 1618 1591 1551 1524 1484 1571 1504 837 466 2500 1000 1 1 33477189 515 -1.15 0.45 12 0.12 -1344.00 3436.00 2255 20240603 -31.75 982 20241118 56.72 1750 -12.06 20250106 1144 34.53 20250320 2255 -31.75 20240603 392 292.60 20240415 0.09 Y 096690 2500 836 억 274108 N N 1977 N 00 N
5 20250414 130716 57 100.00 KOSDAQ 전기·전자 N N N N N 1529 -35 5 -2.24 51484605 33772 83.62 1563 1563 1460 2030 1095 1564 1524.45 0.82 0 -4015 1618 1591 1551 1524 1484 1571 1504 837 466 2500 1000 1 1 33477189 512 -1.14 0.44 12 0.10 -1344.00 3436.00 2255 20240603 -32.20 982 20241118 55.70 1750 -12.63 20250106 1144 33.65 20250320 2255 -32.20 20240603 392 290.05 20240415 0.09 Y 096690 2500 836 억 274108 N N 1977 N 00 N
6 20250414 120719 57 100.00 KOSDAQ 전기·전자 N N N N N 1525 -39 5 -2.49 50938291 33415 82.74 1563 1563 1460 2030 1095 1564 1524.39 0.82 0 -3777 1618 1591 1551 1524 1484 1571 1504 837 466 2500 1000 1 1 33477189 511 -1.13 0.44 12 0.10 -1344.00 3436.00 2255 20240603 -32.37 982 20241118 55.30 1750 -12.86 20250106 1144 33.30 20250320 2255 -32.37 20240603 392 289.03 20240415 0.09 Y 096690 2500 836 억 274108 N N 1977 N 00 N
7 20250414 110715 57 100.00 KOSDAQ 전기·전자 N N N N N 1542 -22 5 -1.41 46760732 30704 76.02 1563 1563 1460 2030 1095 1564 1522.92 0.82 0 -1760 1618 1591 1551 1524 1484 1571 1504 837 466 2500 1000 1 1 33477189 516 -1.15 0.45 12 0.09 -1344.00 3436.00 2255 20240603 -31.62 982 20241118 57.03 1750 -11.89 20250106 1144 34.79 20250320 2255 -31.62 20240603 392 293.37 20240415 0.09 Y 096690 2500 836 억 274108 N N 1977 N 00 N
8 20250414 100717 57 100.00 KOSDAQ 전기·전자 N N N N N 1544 -20 5 -1.28 39185815 25773 63.82 1563 1563 1460 2030 1095 1564 1520.39 0.82 0 -113 1618 1591 1551 1524 1484 1571 1504 837 466 2500 1000 1 1 33477189 517 -1.15 0.45 12 0.08 -1344.00 3436.00 2255 20240603 -31.53 982 20241118 57.23 1750 -11.77 20250106 1144 34.97 20250320 2255 -31.53 20240603 392 293.88 20240415 0.09 Y 096690 2500 836 억 274108 N N 1977 N 00 N
9 20250414 090718 57 100.00 KOSDAQ 전기·전자 N N N N N 1559 -5 5 -0.32 110732 71 0.18 1563 1563 1547 2030 1095 1564 1557.76 0.82 0 -17 1618 1591 1551 1524 1484 1571 1504 837 466 2500 1000 1 1 33477189 522 -1.16 0.45 12 0.00 -1344.00 3436.00 2255 20240603 -30.86 982 20241118 58.76 1750 -10.91 20250106 1144 36.28 20250320 2255 -30.86 20240603 392 297.70 20240415 0.09 Y 096690 2500 836 억 274108 N N 1977 N 00 N
10 20250411 160709 57 100.00 KOSDAQ 전기·전자 N N N N N 1564 -1 5 -0.06 61865599 40386 33.64 1565 1578 1511 2030 1096 1565 1531.86 0.83 0 -3071 1629 1597 1547 1515 1465 1613 1531 837 465 2500 1000 1 1 33477189 524 -1.16 0.46 12 0.12 -1344.00 3436.00 2255 20240603 -30.64 982 20241118 59.27 1750 -10.63 20250106 1144 36.71 20250320 2255 -30.64 20240603 382 309.42 20240411 0.09 Y 096690 2500 836 억 277179 N N 1977 N 00 N
11 20250411 150716 57 100.00 KOSDAQ 전기·전자 N N N N N 1530 -35 5 -2.24 45773191 30009 25.00 1565 1578 1511 2030 1096 1565 1525.32 0.83 0 -1772 1629 1597 1547 1515 1465 1613 1531 837 465 2500 1000 1 1 33477189 512 -1.14 0.45 12 0.09 -1344.00 3436.00 2255 20240603 -32.15 982 20241118 55.80 1750 -12.57 20250106 1144 33.74 20250320 2255 -32.15 20240603 382 300.52 20240411 0.09 Y 096690 2500 836 억 277179 N N 445 N 00 N
12 20250411 140714 57 100.00 KOSDAQ 전기·전자 N N N N N 1530 -35 5 -2.24 33176601 21748 18.12 1565 1578 1511 2030 1096 1565 1525.50 0.83 0 -47 1629 1597 1547 1515 1465 1613 1531 837 465 2500 1000 1 1 33477189 512 -1.14 0.45 12 0.06 -1344.00 3436.00 2255 20240603 -32.15 982 20241118 55.80 1750 -12.57 20250106 1144 33.74 20250320 2255 -32.15 20240603 382 300.52 20240411 0.09 Y 096690 2500 836 억 277179 N N 445 N 00 N