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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
097800/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
20250429,160737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,557,11,2,2.01,127427073,232185,56.52,546,559,539,709,383,546,548.81,1.81,0,31816,579,562,554,537,529,558,533,582,163,500,390,1,1,116450229,649,-1.81,0.98,12,0.20,-308.00,568.00,2195,20240801,-74.62,493,20250409,12.98,923,-39.65,20250109,493,12.98,20250409,2195,-74.62,20240801,493,12.98,20250409,0.42,Y,097800,500,582 억,,2106309,N,N,5145,N,00,N
20250429,150741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,557,11,2,2.01,122976183,224175,54.57,546,559,539,709,383,546,548.57,1.81,0,27161,579,562,554,537,529,558,533,582,163,500,390,1,1,116450229,649,-1.81,0.98,12,0.19,-308.00,568.00,2195,20240801,-74.62,493,20250409,12.98,923,-39.65,20250109,493,12.98,20250409,2195,-74.62,20240801,493,12.98,20250409,0.42,Y,097800,500,582 억,,2106309,N,N,10717,N,00,N
20250429,140742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,550,4,2,0.73,90863398,166255,40.47,546,555,539,709,383,546,546.53,1.81,0,26808,579,562,554,537,529,558,533,582,163,500,390,1,1,116450229,640,-1.79,0.97,12,0.14,-308.00,568.00,2195,20240801,-74.94,493,20250409,11.56,923,-40.41,20250109,493,11.56,20250409,2195,-74.94,20240801,493,11.56,20250409,0.42,Y,097800,500,582 억,,2106309,N,N,10717,N,00,N
20250429,130742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,550,4,2,0.73,68554178,125678,30.59,546,555,539,709,383,546,545.47,1.81,0,14975,579,562,554,537,529,558,533,582,163,500,390,1,1,116450229,640,-1.79,0.97,12,0.11,-308.00,568.00,2195,20240801,-74.94,493,20250409,11.56,923,-40.41,20250109,493,11.56,20250409,2195,-74.94,20240801,493,11.56,20250409,0.42,Y,097800,500,582 억,,2106309,N,N,10717,N,00,N
20250429,120744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,551,5,2,0.92,62702370,115011,28.00,546,555,539,709,383,546,545.19,1.81,0,19119,579,562,554,537,529,558,533,582,163,500,390,1,1,116450229,642,-1.79,0.97,12,0.10,-308.00,568.00,2195,20240801,-74.90,493,20250409,11.76,923,-40.30,20250109,493,11.76,20250409,2195,-74.90,20240801,493,11.76,20250409,0.42,Y,097800,500,582 억,,2106309,N,N,10717,N,00,N
20250429,110742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,554,8,2,1.47,51680246,94941,23.11,546,555,539,709,383,546,544.34,1.81,0,16939,579,562,554,537,529,558,533,582,163,500,390,1,1,116450229,645,-1.80,0.98,12,0.08,-308.00,568.00,2195,20240801,-74.76,493,20250409,12.37,923,-39.98,20250109,493,12.37,20250409,2195,-74.76,20240801,493,12.37,20250409,0.42,Y,097800,500,582 억,,2106309,N,N,10717,N,00,N
20250429,100744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,548,2,2,0.37,41626301,76706,18.67,546,551,539,709,383,546,542.67,1.81,0,22720,579,562,554,537,529,558,533,582,163,500,390,1,1,116450229,638,-1.78,0.96,12,0.07,-308.00,568.00,2195,20240801,-75.03,493,20250409,11.16,923,-40.63,20250109,493,11.16,20250409,2195,-75.03,20240801,493,11.16,20250409,0.42,Y,097800,500,582 억,,2106309,N,N,10717,N,00,N
20250429,090744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,544,-2,5,-0.37,6342957,11649,2.84,546,551,543,709,383,546,544.51,1.81,0,9403,579,562,554,537,529,558,533,582,163,500,390,1,1,116450229,633,-1.77,0.96,12,0.01,-308.00,568.00,2195,20240801,-75.22,493,20250409,10.34,923,-41.06,20250109,493,10.34,20250409,2195,-75.22,20240801,493,10.34,20250409,0.42,Y,097800,500,582 억,,2106309,N,N,10717,N,00,N
20250428,160737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,546,-17,5,-3.02,224906507,407411,99.41,571,571,546,731,395,563,552.04,1.91,0,-127161,577,570,562,555,547,570,555,582,168,500,400,1,1,116450229,636,-1.77,0.96,12,0.35,-308.00,568.00,2195,20240801,-75.13,493,20250409,10.75,923,-40.85,20250109,493,10.75,20250409,2195,-75.13,20240801,493,10.75,20250409,0.42,Y,097800,500,582 억,,2224035,N,N,10717,N,00,N
20250428,150740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,547,-16,5,-2.84,202142542,365735,89.24,571,571,547,731,395,563,552.70,1.91,0,-106053,577,570,562,555,547,570,555,582,168,500,400,1,1,116450229,637,-1.78,0.96,12,0.31,-308.00,568.00,2195,20240801,-75.08,493,20250409,10.95,923,-40.74,20250109,493,10.95,20250409,2195,-75.08,20240801,493,10.95,20250409,0.42,Y,097800,500,582 억,,2224035,N,N,12422,N,00,N
20250428,140740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,551,-12,5,-2.13,155256634,280425,68.42,571,571,550,731,395,563,553.65,1.91,0,-83362,577,570,562,555,547,570,555,582,168,500,400,1,1,116450229,642,-1.79,0.97,12,0.24,-308.00,568.00,2195,20240801,-74.90,493,20250409,11.76,923,-40.30,20250109,493,11.76,20250409,2195,-74.90,20240801,493,11.76,20250409,0.42,Y,097800,500,582 억,,2224035,N,N,12422,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 20250429 160737 57 100.00 KOSDAQ 전기·전자 N N N N N 557 11 2 2.01 127427073 232185 56.52 546 559 539 709 383 546 548.81 1.81 0 31816 579 562 554 537 529 558 533 582 163 500 390 1 1 116450229 649 -1.81 0.98 12 0.20 -308.00 568.00 2195 20240801 -74.62 493 20250409 12.98 923 -39.65 20250109 493 12.98 20250409 2195 -74.62 20240801 493 12.98 20250409 0.42 Y 097800 500 582 억 2106309 N N 5145 N 00 N
3 20250429 150741 57 100.00 KOSDAQ 전기·전자 N N N N N 557 11 2 2.01 122976183 224175 54.57 546 559 539 709 383 546 548.57 1.81 0 27161 579 562 554 537 529 558 533 582 163 500 390 1 1 116450229 649 -1.81 0.98 12 0.19 -308.00 568.00 2195 20240801 -74.62 493 20250409 12.98 923 -39.65 20250109 493 12.98 20250409 2195 -74.62 20240801 493 12.98 20250409 0.42 Y 097800 500 582 억 2106309 N N 10717 N 00 N
4 20250429 140742 57 100.00 KOSDAQ 전기·전자 N N N N N 550 4 2 0.73 90863398 166255 40.47 546 555 539 709 383 546 546.53 1.81 0 26808 579 562 554 537 529 558 533 582 163 500 390 1 1 116450229 640 -1.79 0.97 12 0.14 -308.00 568.00 2195 20240801 -74.94 493 20250409 11.56 923 -40.41 20250109 493 11.56 20250409 2195 -74.94 20240801 493 11.56 20250409 0.42 Y 097800 500 582 억 2106309 N N 10717 N 00 N
5 20250429 130742 57 100.00 KOSDAQ 전기·전자 N N N N N 550 4 2 0.73 68554178 125678 30.59 546 555 539 709 383 546 545.47 1.81 0 14975 579 562 554 537 529 558 533 582 163 500 390 1 1 116450229 640 -1.79 0.97 12 0.11 -308.00 568.00 2195 20240801 -74.94 493 20250409 11.56 923 -40.41 20250109 493 11.56 20250409 2195 -74.94 20240801 493 11.56 20250409 0.42 Y 097800 500 582 억 2106309 N N 10717 N 00 N
6 20250429 120744 57 100.00 KOSDAQ 전기·전자 N N N N N 551 5 2 0.92 62702370 115011 28.00 546 555 539 709 383 546 545.19 1.81 0 19119 579 562 554 537 529 558 533 582 163 500 390 1 1 116450229 642 -1.79 0.97 12 0.10 -308.00 568.00 2195 20240801 -74.90 493 20250409 11.76 923 -40.30 20250109 493 11.76 20250409 2195 -74.90 20240801 493 11.76 20250409 0.42 Y 097800 500 582 억 2106309 N N 10717 N 00 N
7 20250429 110742 57 100.00 KOSDAQ 전기·전자 N N N N N 554 8 2 1.47 51680246 94941 23.11 546 555 539 709 383 546 544.34 1.81 0 16939 579 562 554 537 529 558 533 582 163 500 390 1 1 116450229 645 -1.80 0.98 12 0.08 -308.00 568.00 2195 20240801 -74.76 493 20250409 12.37 923 -39.98 20250109 493 12.37 20250409 2195 -74.76 20240801 493 12.37 20250409 0.42 Y 097800 500 582 억 2106309 N N 10717 N 00 N
8 20250429 100744 57 100.00 KOSDAQ 전기·전자 N N N N N 548 2 2 0.37 41626301 76706 18.67 546 551 539 709 383 546 542.67 1.81 0 22720 579 562 554 537 529 558 533 582 163 500 390 1 1 116450229 638 -1.78 0.96 12 0.07 -308.00 568.00 2195 20240801 -75.03 493 20250409 11.16 923 -40.63 20250109 493 11.16 20250409 2195 -75.03 20240801 493 11.16 20250409 0.42 Y 097800 500 582 억 2106309 N N 10717 N 00 N
9 20250429 090744 57 100.00 KOSDAQ 전기·전자 N N N N N 544 -2 5 -0.37 6342957 11649 2.84 546 551 543 709 383 546 544.51 1.81 0 9403 579 562 554 537 529 558 533 582 163 500 390 1 1 116450229 633 -1.77 0.96 12 0.01 -308.00 568.00 2195 20240801 -75.22 493 20250409 10.34 923 -41.06 20250109 493 10.34 20250409 2195 -75.22 20240801 493 10.34 20250409 0.42 Y 097800 500 582 억 2106309 N N 10717 N 00 N
10 20250428 160737 57 100.00 KOSDAQ 전기·전자 N N N N N 546 -17 5 -3.02 224906507 407411 99.41 571 571 546 731 395 563 552.04 1.91 0 -127161 577 570 562 555 547 570 555 582 168 500 400 1 1 116450229 636 -1.77 0.96 12 0.35 -308.00 568.00 2195 20240801 -75.13 493 20250409 10.75 923 -40.85 20250109 493 10.75 20250409 2195 -75.13 20240801 493 10.75 20250409 0.42 Y 097800 500 582 억 2224035 N N 10717 N 00 N
11 20250428 150740 57 100.00 KOSDAQ 전기·전자 N N N N N 547 -16 5 -2.84 202142542 365735 89.24 571 571 547 731 395 563 552.70 1.91 0 -106053 577 570 562 555 547 570 555 582 168 500 400 1 1 116450229 637 -1.78 0.96 12 0.31 -308.00 568.00 2195 20240801 -75.08 493 20250409 10.95 923 -40.74 20250109 493 10.95 20250409 2195 -75.08 20240801 493 10.95 20250409 0.42 Y 097800 500 582 억 2224035 N N 12422 N 00 N
12 20250428 140740 57 100.00 KOSDAQ 전기·전자 N N N N N 551 -12 5 -2.13 155256634 280425 68.42 571 571 550 731 395 563 553.65 1.91 0 -83362 577 570 562 555 547 570 555 582 168 500 400 1 1 116450229 642 -1.79 0.97 12 0.24 -308.00 568.00 2195 20240801 -74.90 493 20250409 11.76 923 -40.30 20250109 493 11.76 20250409 2195 -74.90 20240801 493 11.76 20250409 0.42 Y 097800 500 582 억 2224035 N N 12422 N 00 N