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
096870/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
20250414,160714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2695,-30,5,-1.10,33719505,12379,276.01,2725,2790,2685,3540,1910,2725,2723.93,3.31,0,401,2841,2782,2731,2672,2621,2812,2702,33,815,500,1900,5,1,6678400,180,-67.38,1.20,12,0.19,-40.00,2247.00,3325,20240415,-18.95,2150,20241025,25.35,3070,-12.21,20250121,2420,11.36,20250401,3325,-18.95,20240415,2150,25.35,20241025,0.00,Y,096870,500,33 억,,221198,N,N,0,N,00,N
20250414,150720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2700,-25,5,-0.92,32737115,12015,267.89,2725,2790,2685,3540,1910,2725,2724.69,3.31,0,538,2841,2782,2731,2672,2621,2812,2702,33,815,500,1900,5,1,6678400,180,-67.50,1.20,12,0.18,-40.00,2247.00,3325,20240415,-18.80,2150,20241025,25.58,3070,-12.05,20250121,2420,11.57,20250401,3325,-18.80,20240415,2150,25.58,20241025,0.00,Y,096870,500,33 억,,221198,N,N,0,N,00,N
20250414,140718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2700,-25,5,-0.92,32457315,11911,265.57,2725,2790,2685,3540,1910,2725,2724.99,3.31,0,535,2841,2782,2731,2672,2621,2812,2702,33,815,500,1900,5,1,6678400,180,-67.50,1.20,12,0.18,-40.00,2247.00,3325,20240415,-18.80,2150,20241025,25.58,3070,-12.05,20250121,2420,11.57,20250401,3325,-18.80,20240415,2150,25.58,20241025,0.00,Y,096870,500,33 억,,221198,N,N,0,N,00,N
20250414,130717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2700,-25,5,-0.92,30114860,11045,246.27,2725,2790,2690,3540,1910,2725,2726.56,3.31,0,290,2841,2782,2731,2672,2621,2812,2702,33,815,500,1900,5,1,6678400,180,-67.50,1.20,12,0.17,-40.00,2247.00,3325,20240415,-18.80,2150,20241025,25.58,3070,-12.05,20250121,2420,11.57,20250401,3325,-18.80,20240415,2150,25.58,20241025,0.00,Y,096870,500,33 억,,221198,N,N,0,N,00,N
20250414,120720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,15,2,0.55,16038455,5862,130.70,2725,2790,2690,3540,1910,2725,2736.00,3.31,0,190,2841,2782,2731,2672,2621,2812,2702,33,815,500,1900,5,1,6678400,183,-68.50,1.22,12,0.09,-40.00,2247.00,3325,20240415,-17.59,2150,20241025,27.44,3070,-10.75,20250121,2420,13.22,20250401,3325,-17.59,20240415,2150,27.44,20241025,0.00,Y,096870,500,33 억,,221198,N,N,0,N,00,N
20250414,110715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2755,30,2,1.10,14517740,5307,118.33,2725,2790,2690,3540,1910,2725,2735.58,3.31,0,152,2841,2782,2731,2672,2621,2812,2702,33,815,500,1900,5,1,6678400,184,-68.88,1.23,12,0.08,-40.00,2247.00,3325,20240415,-17.14,2150,20241025,28.14,3070,-10.26,20250121,2420,13.84,20250401,3325,-17.14,20240415,2150,28.14,20241025,0.00,Y,096870,500,33 억,,221198,N,N,0,N,00,N
20250414,100718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,15,2,0.55,14501210,5301,118.19,2725,2790,2690,3540,1910,2725,2735.56,3.31,0,147,2841,2782,2731,2672,2621,2812,2702,33,815,500,1900,5,1,6678400,183,-68.50,1.22,12,0.08,-40.00,2247.00,3325,20240415,-17.59,2150,20241025,27.44,3070,-10.75,20250121,2420,13.22,20250401,3325,-17.59,20240415,2150,27.44,20241025,0.00,Y,096870,500,33 억,,221198,N,N,0,N,00,N
20250414,090718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2725,0,3,0.00,8497995,3119,69.54,2725,2725,2690,3540,1910,2725,2724.59,3.31,0,41,2841,2782,2731,2672,2621,2812,2702,33,815,500,1900,5,1,6678400,182,-68.12,1.21,12,0.05,-40.00,2247.00,3325,20240415,-18.05,2150,20241025,26.74,3070,-11.24,20250121,2420,12.60,20250401,3325,-18.05,20240415,2150,26.74,20241025,0.00,Y,096870,500,33 억,,221198,N,N,0,N,00,N
20250411,160710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2725,20,2,0.74,12154700,4484,56.89,2705,2790,2680,3515,1895,2705,2710.68,3.31,0,10,2861,2782,2711,2632,2561,2747,2597,33,810,500,1890,5,1,6678400,182,-68.12,1.21,12,0.07,-40.00,2247.00,3325,20240415,-18.05,2150,20241025,26.74,3070,-11.24,20250121,2420,12.60,20250401,3325,-18.05,20240415,2150,26.74,20241025,0.00,Y,096870,500,33 억,,221188,N,N,0,N,00,N
20250411,150716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2700,-5,5,-0.18,10775335,3975,50.43,2705,2790,2680,3515,1895,2705,2710.78,3.31,0,198,2861,2782,2711,2632,2561,2747,2597,33,810,500,1890,5,1,6678400,180,-67.50,1.20,12,0.06,-40.00,2247.00,3325,20240415,-18.80,2150,20241025,25.58,3070,-12.05,20250121,2420,11.57,20250401,3325,-18.80,20240415,2150,25.58,20241025,0.00,Y,096870,500,33 억,,221188,N,N,0,N,00,N
20250411,140715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2700,-5,5,-0.18,10761835,3970,50.37,2705,2790,2680,3515,1895,2705,2710.79,3.31,0,194,2861,2782,2711,2632,2561,2747,2597,33,810,500,1890,5,1,6678400,180,-67.50,1.20,12,0.06,-40.00,2247.00,3325,20240415,-18.80,2150,20241025,25.58,3070,-12.05,20250121,2420,11.57,20250401,3325,-18.80,20240415,2150,25.58,20241025,0.00,Y,096870,500,33 억,,221188,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 160714 57 100.00 KOSDAQ 전기·전자 N N N N N 2695 -30 5 -1.10 33719505 12379 276.01 2725 2790 2685 3540 1910 2725 2723.93 3.31 0 401 2841 2782 2731 2672 2621 2812 2702 33 815 500 1900 5 1 6678400 180 -67.38 1.20 12 0.19 -40.00 2247.00 3325 20240415 -18.95 2150 20241025 25.35 3070 -12.21 20250121 2420 11.36 20250401 3325 -18.95 20240415 2150 25.35 20241025 0.00 Y 096870 500 33 억 221198 N N 0 N 00 N
3 20250414 150720 57 100.00 KOSDAQ 전기·전자 N N N N N 2700 -25 5 -0.92 32737115 12015 267.89 2725 2790 2685 3540 1910 2725 2724.69 3.31 0 538 2841 2782 2731 2672 2621 2812 2702 33 815 500 1900 5 1 6678400 180 -67.50 1.20 12 0.18 -40.00 2247.00 3325 20240415 -18.80 2150 20241025 25.58 3070 -12.05 20250121 2420 11.57 20250401 3325 -18.80 20240415 2150 25.58 20241025 0.00 Y 096870 500 33 억 221198 N N 0 N 00 N
4 20250414 140718 57 100.00 KOSDAQ 전기·전자 N N N N N 2700 -25 5 -0.92 32457315 11911 265.57 2725 2790 2685 3540 1910 2725 2724.99 3.31 0 535 2841 2782 2731 2672 2621 2812 2702 33 815 500 1900 5 1 6678400 180 -67.50 1.20 12 0.18 -40.00 2247.00 3325 20240415 -18.80 2150 20241025 25.58 3070 -12.05 20250121 2420 11.57 20250401 3325 -18.80 20240415 2150 25.58 20241025 0.00 Y 096870 500 33 억 221198 N N 0 N 00 N
5 20250414 130717 57 100.00 KOSDAQ 전기·전자 N N N N N 2700 -25 5 -0.92 30114860 11045 246.27 2725 2790 2690 3540 1910 2725 2726.56 3.31 0 290 2841 2782 2731 2672 2621 2812 2702 33 815 500 1900 5 1 6678400 180 -67.50 1.20 12 0.17 -40.00 2247.00 3325 20240415 -18.80 2150 20241025 25.58 3070 -12.05 20250121 2420 11.57 20250401 3325 -18.80 20240415 2150 25.58 20241025 0.00 Y 096870 500 33 억 221198 N N 0 N 00 N
6 20250414 120720 57 100.00 KOSDAQ 전기·전자 N N N N N 2740 15 2 0.55 16038455 5862 130.70 2725 2790 2690 3540 1910 2725 2736.00 3.31 0 190 2841 2782 2731 2672 2621 2812 2702 33 815 500 1900 5 1 6678400 183 -68.50 1.22 12 0.09 -40.00 2247.00 3325 20240415 -17.59 2150 20241025 27.44 3070 -10.75 20250121 2420 13.22 20250401 3325 -17.59 20240415 2150 27.44 20241025 0.00 Y 096870 500 33 억 221198 N N 0 N 00 N
7 20250414 110715 57 100.00 KOSDAQ 전기·전자 N N N N N 2755 30 2 1.10 14517740 5307 118.33 2725 2790 2690 3540 1910 2725 2735.58 3.31 0 152 2841 2782 2731 2672 2621 2812 2702 33 815 500 1900 5 1 6678400 184 -68.88 1.23 12 0.08 -40.00 2247.00 3325 20240415 -17.14 2150 20241025 28.14 3070 -10.26 20250121 2420 13.84 20250401 3325 -17.14 20240415 2150 28.14 20241025 0.00 Y 096870 500 33 억 221198 N N 0 N 00 N
8 20250414 100718 57 100.00 KOSDAQ 전기·전자 N N N N N 2740 15 2 0.55 14501210 5301 118.19 2725 2790 2690 3540 1910 2725 2735.56 3.31 0 147 2841 2782 2731 2672 2621 2812 2702 33 815 500 1900 5 1 6678400 183 -68.50 1.22 12 0.08 -40.00 2247.00 3325 20240415 -17.59 2150 20241025 27.44 3070 -10.75 20250121 2420 13.22 20250401 3325 -17.59 20240415 2150 27.44 20241025 0.00 Y 096870 500 33 억 221198 N N 0 N 00 N
9 20250414 090718 57 100.00 KOSDAQ 전기·전자 N N N N N 2725 0 3 0.00 8497995 3119 69.54 2725 2725 2690 3540 1910 2725 2724.59 3.31 0 41 2841 2782 2731 2672 2621 2812 2702 33 815 500 1900 5 1 6678400 182 -68.12 1.21 12 0.05 -40.00 2247.00 3325 20240415 -18.05 2150 20241025 26.74 3070 -11.24 20250121 2420 12.60 20250401 3325 -18.05 20240415 2150 26.74 20241025 0.00 Y 096870 500 33 억 221198 N N 0 N 00 N
10 20250411 160710 57 100.00 KOSDAQ 전기·전자 N N N N N 2725 20 2 0.74 12154700 4484 56.89 2705 2790 2680 3515 1895 2705 2710.68 3.31 0 10 2861 2782 2711 2632 2561 2747 2597 33 810 500 1890 5 1 6678400 182 -68.12 1.21 12 0.07 -40.00 2247.00 3325 20240415 -18.05 2150 20241025 26.74 3070 -11.24 20250121 2420 12.60 20250401 3325 -18.05 20240415 2150 26.74 20241025 0.00 Y 096870 500 33 억 221188 N N 0 N 00 N
11 20250411 150716 57 100.00 KOSDAQ 전기·전자 N N N N N 2700 -5 5 -0.18 10775335 3975 50.43 2705 2790 2680 3515 1895 2705 2710.78 3.31 0 198 2861 2782 2711 2632 2561 2747 2597 33 810 500 1890 5 1 6678400 180 -67.50 1.20 12 0.06 -40.00 2247.00 3325 20240415 -18.80 2150 20241025 25.58 3070 -12.05 20250121 2420 11.57 20250401 3325 -18.80 20240415 2150 25.58 20241025 0.00 Y 096870 500 33 억 221188 N N 0 N 00 N
12 20250411 140715 57 100.00 KOSDAQ 전기·전자 N N N N N 2700 -5 5 -0.18 10761835 3970 50.37 2705 2790 2680 3515 1895 2705 2710.79 3.31 0 194 2861 2782 2711 2632 2561 2747 2597 33 810 500 1890 5 1 6678400 180 -67.50 1.20 12 0.06 -40.00 2247.00 3325 20240415 -18.80 2150 20241025 25.58 3070 -12.05 20250121 2420 11.57 20250401 3325 -18.80 20240415 2150 25.58 20241025 0.00 Y 096870 500 33 억 221188 N N 0 N 00 N