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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 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
20250407,160657,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,504,-39,5,-7.18,411971369,811429,197.27,535,535,500,705,381,543,507.71,1.31,0,38940,575,558,540,523,505,550,515,582,162,500,390,1,1,116450229,587,-1.64,0.89,12,0.70,-308.00,568.00,2195,20240801,-77.04,500,20250407,0.80,923,-45.40,20250109,500,0.80,20250407,2195,-77.04,20240801,500,0.80,20250407,0.43,Y,097800,500,582 억,,1524443,N,N,11111,N,00,N
20250407,150702,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,513,-30,5,-5.52,357266387,703395,171.01,535,535,500,705,381,543,507.92,1.31,0,40933,575,558,540,523,505,550,515,582,162,500,390,1,1,116450229,597,-1.67,0.90,12,0.60,-308.00,568.00,2195,20240801,-76.63,500,20250407,2.60,923,-44.42,20250109,500,2.60,20250407,2195,-76.63,20240801,500,2.60,20250407,0.43,Y,097800,500,582 억,,1524443,N,N,8332,N,00,N
20250407,140659,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,506,-37,5,-6.81,324397967,639055,155.37,535,535,500,705,381,543,507.62,1.31,0,38803,575,558,540,523,505,550,515,582,162,500,390,1,1,116450229,589,-1.64,0.89,12,0.55,-308.00,568.00,2195,20240801,-76.95,500,20250407,1.20,923,-45.18,20250109,500,1.20,20250407,2195,-76.95,20240801,500,1.20,20250407,0.43,Y,097800,500,582 억,,1524443,N,N,8332,N,00,N
20250407,130658,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,505,-38,5,-7.00,311586831,613647,149.19,535,535,500,705,381,543,507.76,1.31,0,31585,575,558,540,523,505,550,515,582,162,500,390,1,1,116450229,588,-1.64,0.89,12,0.53,-308.00,568.00,2195,20240801,-76.99,500,20250407,1.00,923,-45.29,20250109,500,1.00,20250407,2195,-76.99,20240801,500,1.00,20250407,0.43,Y,097800,500,582 억,,1524443,N,N,8332,N,00,N
20250407,120658,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,511,-32,5,-5.89,219096256,430022,104.55,535,535,501,705,381,543,509.50,1.31,0,32538,575,558,540,523,505,550,515,582,162,500,390,1,1,116450229,595,-1.66,0.90,12,0.37,-308.00,568.00,2195,20240801,-76.72,501,20250407,2.00,923,-44.64,20250109,501,2.00,20250407,2195,-76.72,20240801,501,2.00,20250407,0.43,Y,097800,500,582 억,,1524443,N,N,8332,N,00,N
20250407,110659,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,518,-25,5,-4.60,211265832,414774,100.84,535,535,501,705,381,543,509.35,1.31,0,39823,575,558,540,523,505,550,515,582,162,500,390,1,1,116450229,603,-1.68,0.91,12,0.36,-308.00,568.00,2195,20240801,-76.40,501,20250407,3.39,923,-43.88,20250109,501,3.39,20250407,2195,-76.40,20240801,501,3.39,20250407,0.43,Y,097800,500,582 억,,1524443,N,N,8332,N,00,N
20250407,100659,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,510,-33,5,-6.08,170800346,335505,81.57,535,535,501,705,381,543,509.08,1.31,0,34289,575,558,540,523,505,550,515,582,162,500,390,1,1,116450229,594,-1.66,0.90,12,0.29,-308.00,568.00,2195,20240801,-76.77,501,20250407,1.80,923,-44.75,20250109,501,1.80,20250407,2195,-76.77,20240801,501,1.80,20250407,0.43,Y,097800,500,582 억,,1524443,N,N,8332,N,00,N
20250407,090700,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,510,-33,5,-6.08,57836613,113168,27.51,535,535,501,705,381,543,511.07,1.31,0,4059,575,558,540,523,505,550,515,582,162,500,390,1,1,116450229,594,-1.66,0.90,12,0.10,-308.00,568.00,2195,20240801,-76.77,501,20250407,1.80,923,-44.75,20250109,501,1.80,20250407,2195,-76.77,20240801,501,1.80,20250407,0.43,Y,097800,500,582 억,,1524443,N,N,8332,N,00,N
20250404,160656,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,543,-8,5,-1.45,221517609,411243,150.60,545,557,522,716,386,551,538.65,1.28,0,11485,577,564,547,534,517,570,540,582,165,500,390,1,1,116450229,632,-1.76,0.96,12,0.35,-308.00,568.00,2195,20240801,-75.26,522,20250404,4.02,923,-41.17,20250109,522,4.02,20250404,2195,-75.26,20240801,522,4.02,20250404,0.43,Y,097800,500,582 억,,1489183,N,N,8332,N,00,N
20250404,150703,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,540,-11,5,-2.00,214047863,397484,145.56,545,557,522,716,386,551,538.51,1.28,0,10625,577,564,547,534,517,570,540,582,165,500,390,1,1,116450229,629,-1.75,0.95,12,0.34,-308.00,568.00,2195,20240801,-75.40,522,20250404,3.45,923,-41.50,20250109,522,3.45,20250404,2195,-75.40,20240801,522,3.45,20250404,0.43,Y,097800,500,582 억,,1489183,N,N,16609,N,00,N
20250404,140705,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,530,-21,5,-3.81,181900164,337017,123.42,545,557,522,716,386,551,539.74,1.28,0,-8591,577,564,547,534,517,570,540,582,165,500,390,1,1,116450229,617,-1.72,0.93,12,0.29,-308.00,568.00,2195,20240801,-75.85,522,20250404,1.53,923,-42.58,20250109,522,1.53,20250404,2195,-75.85,20240801,522,1.53,20250404,0.43,Y,097800,500,582 억,,1489183,N,N,16609,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 20250407 160657 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 504 -39 5 -7.18 411971369 811429 197.27 535 535 500 705 381 543 507.71 1.31 0 38940 575 558 540 523 505 550 515 582 162 500 390 1 1 116450229 587 -1.64 0.89 12 0.70 -308.00 568.00 2195 20240801 -77.04 500 20250407 0.80 923 -45.40 20250109 500 0.80 20250407 2195 -77.04 20240801 500 0.80 20250407 0.43 Y 097800 500 582 억 1524443 N N 11111 N 00 N
3 20250407 150702 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 513 -30 5 -5.52 357266387 703395 171.01 535 535 500 705 381 543 507.92 1.31 0 40933 575 558 540 523 505 550 515 582 162 500 390 1 1 116450229 597 -1.67 0.90 12 0.60 -308.00 568.00 2195 20240801 -76.63 500 20250407 2.60 923 -44.42 20250109 500 2.60 20250407 2195 -76.63 20240801 500 2.60 20250407 0.43 Y 097800 500 582 억 1524443 N N 8332 N 00 N
4 20250407 140659 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 506 -37 5 -6.81 324397967 639055 155.37 535 535 500 705 381 543 507.62 1.31 0 38803 575 558 540 523 505 550 515 582 162 500 390 1 1 116450229 589 -1.64 0.89 12 0.55 -308.00 568.00 2195 20240801 -76.95 500 20250407 1.20 923 -45.18 20250109 500 1.20 20250407 2195 -76.95 20240801 500 1.20 20250407 0.43 Y 097800 500 582 억 1524443 N N 8332 N 00 N
5 20250407 130658 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 505 -38 5 -7.00 311586831 613647 149.19 535 535 500 705 381 543 507.76 1.31 0 31585 575 558 540 523 505 550 515 582 162 500 390 1 1 116450229 588 -1.64 0.89 12 0.53 -308.00 568.00 2195 20240801 -76.99 500 20250407 1.00 923 -45.29 20250109 500 1.00 20250407 2195 -76.99 20240801 500 1.00 20250407 0.43 Y 097800 500 582 억 1524443 N N 8332 N 00 N
6 20250407 120658 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 511 -32 5 -5.89 219096256 430022 104.55 535 535 501 705 381 543 509.50 1.31 0 32538 575 558 540 523 505 550 515 582 162 500 390 1 1 116450229 595 -1.66 0.90 12 0.37 -308.00 568.00 2195 20240801 -76.72 501 20250407 2.00 923 -44.64 20250109 501 2.00 20250407 2195 -76.72 20240801 501 2.00 20250407 0.43 Y 097800 500 582 억 1524443 N N 8332 N 00 N
7 20250407 110659 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 518 -25 5 -4.60 211265832 414774 100.84 535 535 501 705 381 543 509.35 1.31 0 39823 575 558 540 523 505 550 515 582 162 500 390 1 1 116450229 603 -1.68 0.91 12 0.36 -308.00 568.00 2195 20240801 -76.40 501 20250407 3.39 923 -43.88 20250109 501 3.39 20250407 2195 -76.40 20240801 501 3.39 20250407 0.43 Y 097800 500 582 억 1524443 N N 8332 N 00 N
8 20250407 100659 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 510 -33 5 -6.08 170800346 335505 81.57 535 535 501 705 381 543 509.08 1.31 0 34289 575 558 540 523 505 550 515 582 162 500 390 1 1 116450229 594 -1.66 0.90 12 0.29 -308.00 568.00 2195 20240801 -76.77 501 20250407 1.80 923 -44.75 20250109 501 1.80 20250407 2195 -76.77 20240801 501 1.80 20250407 0.43 Y 097800 500 582 억 1524443 N N 8332 N 00 N
9 20250407 090700 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 510 -33 5 -6.08 57836613 113168 27.51 535 535 501 705 381 543 511.07 1.31 0 4059 575 558 540 523 505 550 515 582 162 500 390 1 1 116450229 594 -1.66 0.90 12 0.10 -308.00 568.00 2195 20240801 -76.77 501 20250407 1.80 923 -44.75 20250109 501 1.80 20250407 2195 -76.77 20240801 501 1.80 20250407 0.43 Y 097800 500 582 억 1524443 N N 8332 N 00 N
10 20250404 160656 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 543 -8 5 -1.45 221517609 411243 150.60 545 557 522 716 386 551 538.65 1.28 0 11485 577 564 547 534 517 570 540 582 165 500 390 1 1 116450229 632 -1.76 0.96 12 0.35 -308.00 568.00 2195 20240801 -75.26 522 20250404 4.02 923 -41.17 20250109 522 4.02 20250404 2195 -75.26 20240801 522 4.02 20250404 0.43 Y 097800 500 582 억 1489183 N N 8332 N 00 N
11 20250404 150703 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 540 -11 5 -2.00 214047863 397484 145.56 545 557 522 716 386 551 538.51 1.28 0 10625 577 564 547 534 517 570 540 582 165 500 390 1 1 116450229 629 -1.75 0.95 12 0.34 -308.00 568.00 2195 20240801 -75.40 522 20250404 3.45 923 -41.50 20250109 522 3.45 20250404 2195 -75.40 20240801 522 3.45 20250404 0.43 Y 097800 500 582 억 1489183 N N 16609 N 00 N
12 20250404 140705 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 530 -21 5 -3.81 181900164 337017 123.42 545 557 522 716 386 551 539.74 1.28 0 -8591 577 564 547 534 517 570 540 582 165 500 390 1 1 116450229 617 -1.72 0.93 12 0.29 -308.00 568.00 2195 20240801 -75.85 522 20250404 1.53 923 -42.58 20250109 522 1.53 20250404 2195 -75.85 20240801 522 1.53 20250404 0.43 Y 097800 500 582 억 1489183 N N 16609 N 00 N