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
208710/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
20250407,160846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,546,-35,5,-6.02,205902647,374371,106.72,557,580,545,755,407,581,550.00,1.27,0,-42954,595,587,573,565,551,592,570,66,174,100,340,1,1,65900664,360,-3.57,0.67,12,0.57,-153.00,817.00,1184,20250108,-53.89,320,20241209,70.62,1184,-53.89,20250108,420,30.00,20250102,1184,-53.89,20250108,320,70.62,20241209,0.68,Y,208710,100,65 억,,838961,N,N,31,N,00,N
20250407,150852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,547,-34,5,-5.85,203210882,369441,105.31,557,580,545,755,407,581,550.05,1.27,0,-39954,595,587,573,565,551,592,570,66,174,100,340,1,1,65900664,360,-3.58,0.67,12,0.56,-153.00,817.00,1184,20250108,-53.80,320,20241209,70.94,1184,-53.80,20250108,420,30.24,20250102,1184,-53.80,20250108,320,70.94,20241209,0.68,Y,208710,100,65 억,,838961,N,N,31,N,00,N
20250407,140849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,549,-32,5,-5.51,193196512,351135,100.10,557,580,545,755,407,581,550.21,1.27,0,-38559,595,587,573,565,551,592,570,66,174,100,340,1,1,65900664,362,-3.59,0.67,12,0.53,-153.00,817.00,1184,20250108,-53.63,320,20241209,71.56,1184,-53.63,20250108,420,30.71,20250102,1184,-53.63,20250108,320,71.56,20241209,0.68,Y,208710,100,65 억,,838961,N,N,31,N,00,N
20250407,130848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,549,-32,5,-5.51,186332255,338612,96.53,557,580,545,755,407,581,550.28,1.27,0,-37580,595,587,573,565,551,592,570,66,174,100,340,1,1,65900664,362,-3.59,0.67,12,0.51,-153.00,817.00,1184,20250108,-53.63,320,20241209,71.56,1184,-53.63,20250108,420,30.71,20250102,1184,-53.63,20250108,320,71.56,20241209,0.68,Y,208710,100,65 억,,838961,N,N,31,N,00,N
20250407,120847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,548,-33,5,-5.68,169877735,308563,87.96,557,580,545,755,407,581,550.54,1.27,0,-36388,595,587,573,565,551,592,570,66,174,100,340,1,1,65900664,361,-3.58,0.67,12,0.47,-153.00,817.00,1184,20250108,-53.72,320,20241209,71.25,1184,-53.72,20250108,420,30.48,20250102,1184,-53.72,20250108,320,71.25,20241209,0.68,Y,208710,100,65 억,,838961,N,N,31,N,00,N
20250407,110848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,553,-28,5,-4.82,155596958,282500,80.53,557,580,545,755,407,581,550.79,1.27,0,-37643,595,587,573,565,551,592,570,66,174,100,340,1,1,65900664,364,-3.61,0.68,12,0.43,-153.00,817.00,1184,20250108,-53.29,320,20241209,72.81,1184,-53.29,20250108,420,31.67,20250102,1184,-53.29,20250108,320,72.81,20241209,0.68,Y,208710,100,65 억,,838961,N,N,31,N,00,N
20250407,100848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,548,-33,5,-5.68,105345467,190747,54.38,557,580,545,755,407,581,552.28,1.27,0,-37621,595,587,573,565,551,592,570,66,174,100,340,1,1,65900664,361,-3.58,0.67,12,0.29,-153.00,817.00,1184,20250108,-53.72,320,20241209,71.25,1184,-53.72,20250108,420,30.48,20250102,1184,-53.72,20250108,320,71.25,20241209,0.68,Y,208710,100,65 억,,838961,N,N,31,N,00,N
20250407,090850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,560,-21,5,-3.61,21942230,39427,11.24,557,580,553,755,407,581,556.53,1.27,0,-5458,595,587,573,565,551,592,570,66,174,100,340,1,1,65900664,369,-3.66,0.69,12,0.06,-153.00,817.00,1184,20250108,-52.70,320,20241209,75.00,1184,-52.70,20250108,420,33.33,20250102,1184,-52.70,20250108,320,75.00,20241209,0.68,Y,208710,100,65 억,,838961,N,N,31,N,00,N
20250404,160845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,581,1,2,0.17,199312288,350799,128.77,578,581,559,754,406,580,568.09,1.23,0,29839,592,586,577,571,562,589,574,66,174,100,340,1,1,65900664,383,-3.80,0.71,12,0.53,-153.00,817.00,1184,20250108,-50.93,320,20241209,81.56,1184,-50.93,20250108,420,38.33,20250102,1184,-50.93,20250108,320,81.56,20241209,0.67,Y,208710,100,65 억,,809123,N,N,31,N,00,N
20250404,150854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,575,-5,5,-0.86,190432373,335463,123.15,578,580,559,754,406,580,567.67,1.23,0,33557,592,586,577,571,562,589,574,66,174,100,340,1,1,65900664,379,-3.76,0.70,12,0.51,-153.00,817.00,1184,20250108,-51.44,320,20241209,79.69,1184,-51.44,20250108,420,36.90,20250102,1184,-51.44,20250108,320,79.69,20241209,0.67,Y,208710,100,65 억,,809123,N,N,0,N,00,N
20250404,140856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,567,-13,5,-2.24,181043840,319005,117.10,578,580,559,754,406,580,567.53,1.23,0,25686,592,586,577,571,562,589,574,66,174,100,340,1,1,65900664,374,-3.71,0.69,12,0.48,-153.00,817.00,1184,20250108,-52.11,320,20241209,77.19,1184,-52.11,20250108,420,35.00,20250102,1184,-52.11,20250108,320,77.19,20241209,0.67,Y,208710,100,65 억,,809123,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 20250407 160846 57 100.00 KOSDAQ 전기·전자 N N N N N 546 -35 5 -6.02 205902647 374371 106.72 557 580 545 755 407 581 550.00 1.27 0 -42954 595 587 573 565 551 592 570 66 174 100 340 1 1 65900664 360 -3.57 0.67 12 0.57 -153.00 817.00 1184 20250108 -53.89 320 20241209 70.62 1184 -53.89 20250108 420 30.00 20250102 1184 -53.89 20250108 320 70.62 20241209 0.68 Y 208710 100 65 억 838961 N N 31 N 00 N
3 20250407 150852 57 100.00 KOSDAQ 전기·전자 N N N N N 547 -34 5 -5.85 203210882 369441 105.31 557 580 545 755 407 581 550.05 1.27 0 -39954 595 587 573 565 551 592 570 66 174 100 340 1 1 65900664 360 -3.58 0.67 12 0.56 -153.00 817.00 1184 20250108 -53.80 320 20241209 70.94 1184 -53.80 20250108 420 30.24 20250102 1184 -53.80 20250108 320 70.94 20241209 0.68 Y 208710 100 65 억 838961 N N 31 N 00 N
4 20250407 140849 57 100.00 KOSDAQ 전기·전자 N N N N N 549 -32 5 -5.51 193196512 351135 100.10 557 580 545 755 407 581 550.21 1.27 0 -38559 595 587 573 565 551 592 570 66 174 100 340 1 1 65900664 362 -3.59 0.67 12 0.53 -153.00 817.00 1184 20250108 -53.63 320 20241209 71.56 1184 -53.63 20250108 420 30.71 20250102 1184 -53.63 20250108 320 71.56 20241209 0.68 Y 208710 100 65 억 838961 N N 31 N 00 N
5 20250407 130848 57 100.00 KOSDAQ 전기·전자 N N N N N 549 -32 5 -5.51 186332255 338612 96.53 557 580 545 755 407 581 550.28 1.27 0 -37580 595 587 573 565 551 592 570 66 174 100 340 1 1 65900664 362 -3.59 0.67 12 0.51 -153.00 817.00 1184 20250108 -53.63 320 20241209 71.56 1184 -53.63 20250108 420 30.71 20250102 1184 -53.63 20250108 320 71.56 20241209 0.68 Y 208710 100 65 억 838961 N N 31 N 00 N
6 20250407 120847 57 100.00 KOSDAQ 전기·전자 N N N N N 548 -33 5 -5.68 169877735 308563 87.96 557 580 545 755 407 581 550.54 1.27 0 -36388 595 587 573 565 551 592 570 66 174 100 340 1 1 65900664 361 -3.58 0.67 12 0.47 -153.00 817.00 1184 20250108 -53.72 320 20241209 71.25 1184 -53.72 20250108 420 30.48 20250102 1184 -53.72 20250108 320 71.25 20241209 0.68 Y 208710 100 65 억 838961 N N 31 N 00 N
7 20250407 110848 57 100.00 KOSDAQ 전기·전자 N N N N N 553 -28 5 -4.82 155596958 282500 80.53 557 580 545 755 407 581 550.79 1.27 0 -37643 595 587 573 565 551 592 570 66 174 100 340 1 1 65900664 364 -3.61 0.68 12 0.43 -153.00 817.00 1184 20250108 -53.29 320 20241209 72.81 1184 -53.29 20250108 420 31.67 20250102 1184 -53.29 20250108 320 72.81 20241209 0.68 Y 208710 100 65 억 838961 N N 31 N 00 N
8 20250407 100848 57 100.00 KOSDAQ 전기·전자 N N N N N 548 -33 5 -5.68 105345467 190747 54.38 557 580 545 755 407 581 552.28 1.27 0 -37621 595 587 573 565 551 592 570 66 174 100 340 1 1 65900664 361 -3.58 0.67 12 0.29 -153.00 817.00 1184 20250108 -53.72 320 20241209 71.25 1184 -53.72 20250108 420 30.48 20250102 1184 -53.72 20250108 320 71.25 20241209 0.68 Y 208710 100 65 억 838961 N N 31 N 00 N
9 20250407 090850 57 100.00 KOSDAQ 전기·전자 N N N N N 560 -21 5 -3.61 21942230 39427 11.24 557 580 553 755 407 581 556.53 1.27 0 -5458 595 587 573 565 551 592 570 66 174 100 340 1 1 65900664 369 -3.66 0.69 12 0.06 -153.00 817.00 1184 20250108 -52.70 320 20241209 75.00 1184 -52.70 20250108 420 33.33 20250102 1184 -52.70 20250108 320 75.00 20241209 0.68 Y 208710 100 65 억 838961 N N 31 N 00 N
10 20250404 160845 57 100.00 KOSDAQ 전기·전자 N N N N N 581 1 2 0.17 199312288 350799 128.77 578 581 559 754 406 580 568.09 1.23 0 29839 592 586 577 571 562 589 574 66 174 100 340 1 1 65900664 383 -3.80 0.71 12 0.53 -153.00 817.00 1184 20250108 -50.93 320 20241209 81.56 1184 -50.93 20250108 420 38.33 20250102 1184 -50.93 20250108 320 81.56 20241209 0.67 Y 208710 100 65 억 809123 N N 31 N 00 N
11 20250404 150854 57 100.00 KOSDAQ 전기·전자 N N N N N 575 -5 5 -0.86 190432373 335463 123.15 578 580 559 754 406 580 567.67 1.23 0 33557 592 586 577 571 562 589 574 66 174 100 340 1 1 65900664 379 -3.76 0.70 12 0.51 -153.00 817.00 1184 20250108 -51.44 320 20241209 79.69 1184 -51.44 20250108 420 36.90 20250102 1184 -51.44 20250108 320 79.69 20241209 0.67 Y 208710 100 65 억 809123 N N 0 N 00 N
12 20250404 140856 57 100.00 KOSDAQ 전기·전자 N N N N N 567 -13 5 -2.24 181043840 319005 117.10 578 580 559 754 406 580 567.53 1.23 0 25686 592 586 577 571 562 589 574 66 174 100 340 1 1 65900664 374 -3.71 0.69 12 0.48 -153.00 817.00 1184 20250108 -52.11 320 20241209 77.19 1184 -52.11 20250108 420 35.00 20250102 1184 -52.11 20250108 320 77.19 20241209 0.67 Y 208710 100 65 억 809123 N N 0 N 00 N