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
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
20250414,160715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,551,20,2,3.77,274701197,501023,92.47,531,565,531,690,372,531,548.28,1.71,0,-1574,551,541,521,511,491,546,516,582,159,500,380,1,1,116450229,642,-1.79,0.97,12,0.43,-308.00,568.00,2195,20240801,-74.90,493,20250409,11.76,923,-40.30,20250109,493,11.76,20250409,2195,-74.90,20240801,493,11.76,20250409,0.40,Y,097800,500,582 억,,1988575,N,N,38066,N,00,N
20250414,150721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,552,21,2,3.95,264395021,482298,89.02,531,565,531,690,372,531,548.20,1.71,0,-726,551,541,521,511,491,546,516,582,159,500,380,1,1,116450229,643,-1.79,0.97,12,0.41,-308.00,568.00,2195,20240801,-74.85,493,20250409,11.97,923,-40.20,20250109,493,11.97,20250409,2195,-74.85,20240801,493,11.97,20250409,0.40,Y,097800,500,582 억,,1988575,N,N,31861,N,00,N
20250414,140719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,548,17,2,3.20,241448257,440566,81.31,531,565,531,690,372,531,548.04,1.71,0,-1082,551,541,521,511,491,546,516,582,159,500,380,1,1,116450229,638,-1.78,0.96,12,0.38,-308.00,568.00,2195,20240801,-75.03,493,20250409,11.16,923,-40.63,20250109,493,11.16,20250409,2195,-75.03,20240801,493,11.16,20250409,0.40,Y,097800,500,582 억,,1988575,N,N,31861,N,00,N
20250414,130718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,552,21,2,3.95,214099464,390616,72.10,531,565,531,690,372,531,548.11,1.71,0,-13814,551,541,521,511,491,546,516,582,159,500,380,1,1,116450229,643,-1.79,0.97,12,0.34,-308.00,568.00,2195,20240801,-74.85,493,20250409,11.97,923,-40.20,20250109,493,11.97,20250409,2195,-74.85,20240801,493,11.97,20250409,0.40,Y,097800,500,582 억,,1988575,N,N,31861,N,00,N
20250414,120721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,552,21,2,3.95,200200915,365412,67.44,531,565,531,690,372,531,547.88,1.71,0,-15562,551,541,521,511,491,546,516,582,159,500,380,1,1,116450229,643,-1.79,0.97,12,0.31,-308.00,568.00,2195,20240801,-74.85,493,20250409,11.97,923,-40.20,20250109,493,11.97,20250409,2195,-74.85,20240801,493,11.97,20250409,0.40,Y,097800,500,582 억,,1988575,N,N,31861,N,00,N
20250414,110717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,543,12,2,2.26,174779317,319086,58.89,531,565,531,690,372,531,547.75,1.71,0,-8781,551,541,521,511,491,546,516,582,159,500,380,1,1,116450229,632,-1.76,0.96,12,0.27,-308.00,568.00,2195,20240801,-75.26,493,20250409,10.14,923,-41.17,20250109,493,10.14,20250409,2195,-75.26,20240801,493,10.14,20250409,0.40,Y,097800,500,582 억,,1988575,N,N,31861,N,00,N
20250414,100719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,544,13,2,2.45,137939111,251490,46.42,531,565,531,690,372,531,548.49,1.71,0,34293,551,541,521,511,491,546,516,582,159,500,380,1,1,116450229,633,-1.77,0.96,12,0.22,-308.00,568.00,2195,20240801,-75.22,493,20250409,10.34,923,-41.06,20250109,493,10.34,20250409,2195,-75.22,20240801,493,10.34,20250409,0.40,Y,097800,500,582 억,,1988575,N,N,31861,N,00,N
20250414,090719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,537,6,2,1.13,20537223,38370,7.08,531,546,531,690,372,531,535.24,1.71,0,2946,551,541,521,511,491,546,516,582,159,500,380,1,1,116450229,625,-1.74,0.95,12,0.03,-308.00,568.00,2195,20240801,-75.54,493,20250409,8.92,923,-41.82,20250109,493,8.92,20250409,2195,-75.54,20240801,493,8.92,20250409,0.40,Y,097800,500,582 억,,1988575,N,N,31861,N,00,N
20250411,160711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,531,5,2,0.95,277099231,539272,82.63,518,531,501,683,369,526,513.76,1.68,0,23686,546,536,517,507,488,541,512,582,157,500,370,1,1,116450229,618,-1.72,0.93,12,0.46,-308.00,568.00,2195,20240801,-75.81,493,20250409,7.71,923,-42.47,20250109,493,7.71,20250409,2195,-75.81,20240801,493,7.71,20250409,0.39,Y,097800,500,582 억,,1959692,N,N,31861,N,00,N
20250411,150717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,525,-1,5,-0.19,259942156,506908,77.68,518,527,501,683,369,526,512.80,1.68,0,19444,546,536,517,507,488,541,512,582,157,500,370,1,1,116450229,611,-1.70,0.92,12,0.44,-308.00,568.00,2195,20240801,-76.08,493,20250409,6.49,923,-43.12,20250109,493,6.49,20250409,2195,-76.08,20240801,493,6.49,20250409,0.39,Y,097800,500,582 억,,1959692,N,N,38836,N,00,N
20250411,140716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,517,-9,5,-1.71,216596765,423707,64.93,518,523,501,683,369,526,511.19,1.68,0,-1465,546,536,517,507,488,541,512,582,157,500,370,1,1,116450229,602,-1.68,0.91,12,0.36,-308.00,568.00,2195,20240801,-76.45,493,20250409,4.87,923,-43.99,20250109,493,4.87,20250409,2195,-76.45,20240801,493,4.87,20250409,0.39,Y,097800,500,582 억,,1959692,N,N,38836,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 160715 57 100.00 KOSDAQ 전기·전자 N N N N N 551 20 2 3.77 274701197 501023 92.47 531 565 531 690 372 531 548.28 1.71 0 -1574 551 541 521 511 491 546 516 582 159 500 380 1 1 116450229 642 -1.79 0.97 12 0.43 -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 0.40 Y 097800 500 582 억 1988575 N N 38066 N 00 N
3 20250414 150721 57 100.00 KOSDAQ 전기·전자 N N N N N 552 21 2 3.95 264395021 482298 89.02 531 565 531 690 372 531 548.20 1.71 0 -726 551 541 521 511 491 546 516 582 159 500 380 1 1 116450229 643 -1.79 0.97 12 0.41 -308.00 568.00 2195 20240801 -74.85 493 20250409 11.97 923 -40.20 20250109 493 11.97 20250409 2195 -74.85 20240801 493 11.97 20250409 0.40 Y 097800 500 582 억 1988575 N N 31861 N 00 N
4 20250414 140719 57 100.00 KOSDAQ 전기·전자 N N N N N 548 17 2 3.20 241448257 440566 81.31 531 565 531 690 372 531 548.04 1.71 0 -1082 551 541 521 511 491 546 516 582 159 500 380 1 1 116450229 638 -1.78 0.96 12 0.38 -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 0.40 Y 097800 500 582 억 1988575 N N 31861 N 00 N
5 20250414 130718 57 100.00 KOSDAQ 전기·전자 N N N N N 552 21 2 3.95 214099464 390616 72.10 531 565 531 690 372 531 548.11 1.71 0 -13814 551 541 521 511 491 546 516 582 159 500 380 1 1 116450229 643 -1.79 0.97 12 0.34 -308.00 568.00 2195 20240801 -74.85 493 20250409 11.97 923 -40.20 20250109 493 11.97 20250409 2195 -74.85 20240801 493 11.97 20250409 0.40 Y 097800 500 582 억 1988575 N N 31861 N 00 N
6 20250414 120721 57 100.00 KOSDAQ 전기·전자 N N N N N 552 21 2 3.95 200200915 365412 67.44 531 565 531 690 372 531 547.88 1.71 0 -15562 551 541 521 511 491 546 516 582 159 500 380 1 1 116450229 643 -1.79 0.97 12 0.31 -308.00 568.00 2195 20240801 -74.85 493 20250409 11.97 923 -40.20 20250109 493 11.97 20250409 2195 -74.85 20240801 493 11.97 20250409 0.40 Y 097800 500 582 억 1988575 N N 31861 N 00 N
7 20250414 110717 57 100.00 KOSDAQ 전기·전자 N N N N N 543 12 2 2.26 174779317 319086 58.89 531 565 531 690 372 531 547.75 1.71 0 -8781 551 541 521 511 491 546 516 582 159 500 380 1 1 116450229 632 -1.76 0.96 12 0.27 -308.00 568.00 2195 20240801 -75.26 493 20250409 10.14 923 -41.17 20250109 493 10.14 20250409 2195 -75.26 20240801 493 10.14 20250409 0.40 Y 097800 500 582 억 1988575 N N 31861 N 00 N
8 20250414 100719 57 100.00 KOSDAQ 전기·전자 N N N N N 544 13 2 2.45 137939111 251490 46.42 531 565 531 690 372 531 548.49 1.71 0 34293 551 541 521 511 491 546 516 582 159 500 380 1 1 116450229 633 -1.77 0.96 12 0.22 -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 0.40 Y 097800 500 582 억 1988575 N N 31861 N 00 N
9 20250414 090719 57 100.00 KOSDAQ 전기·전자 N N N N N 537 6 2 1.13 20537223 38370 7.08 531 546 531 690 372 531 535.24 1.71 0 2946 551 541 521 511 491 546 516 582 159 500 380 1 1 116450229 625 -1.74 0.95 12 0.03 -308.00 568.00 2195 20240801 -75.54 493 20250409 8.92 923 -41.82 20250109 493 8.92 20250409 2195 -75.54 20240801 493 8.92 20250409 0.40 Y 097800 500 582 억 1988575 N N 31861 N 00 N
10 20250411 160711 57 100.00 KOSDAQ 전기·전자 N N N N N 531 5 2 0.95 277099231 539272 82.63 518 531 501 683 369 526 513.76 1.68 0 23686 546 536 517 507 488 541 512 582 157 500 370 1 1 116450229 618 -1.72 0.93 12 0.46 -308.00 568.00 2195 20240801 -75.81 493 20250409 7.71 923 -42.47 20250109 493 7.71 20250409 2195 -75.81 20240801 493 7.71 20250409 0.39 Y 097800 500 582 억 1959692 N N 31861 N 00 N
11 20250411 150717 57 100.00 KOSDAQ 전기·전자 N N N N N 525 -1 5 -0.19 259942156 506908 77.68 518 527 501 683 369 526 512.80 1.68 0 19444 546 536 517 507 488 541 512 582 157 500 370 1 1 116450229 611 -1.70 0.92 12 0.44 -308.00 568.00 2195 20240801 -76.08 493 20250409 6.49 923 -43.12 20250109 493 6.49 20250409 2195 -76.08 20240801 493 6.49 20250409 0.39 Y 097800 500 582 억 1959692 N N 38836 N 00 N
12 20250411 140716 57 100.00 KOSDAQ 전기·전자 N N N N N 517 -9 5 -1.71 216596765 423707 64.93 518 523 501 683 369 526 511.19 1.68 0 -1465 546 536 517 507 488 541 512 582 157 500 370 1 1 116450229 602 -1.68 0.91 12 0.36 -308.00 568.00 2195 20240801 -76.45 493 20250409 4.87 923 -43.99 20250109 493 4.87 20250409 2195 -76.45 20240801 493 4.87 20250409 0.39 Y 097800 500 582 억 1959692 N N 38836 N 00 N