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
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
20250414,160909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,642,37,2,6.12,919704351,1444854,289.93,605,655,596,786,424,605,636.54,1.60,0,155805,625,614,597,586,569,620,592,66,181,100,360,1,1,65900664,423,-4.20,0.79,12,2.19,-153.00,817.00,1184,20250108,-45.78,320,20241209,100.62,1184,-45.78,20250108,420,52.86,20250102,1184,-45.78,20250108,320,100.62,20241209,0.75,Y,208710,100,65 억,,1057379,N,N,15288,N,00,N
20250414,150917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,645,40,2,6.61,880042394,1383167,277.56,605,655,596,786,424,605,636.25,1.60,0,145953,625,614,597,586,569,620,592,66,181,100,360,1,1,65900664,425,-4.22,0.79,12,2.10,-153.00,817.00,1184,20250108,-45.52,320,20241209,101.56,1184,-45.52,20250108,420,53.57,20250102,1184,-45.52,20250108,320,101.56,20241209,0.75,Y,208710,100,65 억,,1057379,N,N,12314,N,00,N
20250414,140916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,648,43,2,7.11,803691879,1264987,253.84,605,655,596,786,424,605,635.34,1.60,0,138254,625,614,597,586,569,620,592,66,181,100,360,1,1,65900664,427,-4.24,0.79,12,1.92,-153.00,817.00,1184,20250108,-45.27,320,20241209,102.50,1184,-45.27,20250108,420,54.29,20250102,1184,-45.27,20250108,320,102.50,20241209,0.75,Y,208710,100,65 억,,1057379,N,N,12314,N,00,N
20250414,130914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,645,40,2,6.61,712144527,1123210,225.39,605,655,596,786,424,605,634.03,1.60,0,137075,625,614,597,586,569,620,592,66,181,100,360,1,1,65900664,425,-4.22,0.79,12,1.70,-153.00,817.00,1184,20250108,-45.52,320,20241209,101.56,1184,-45.52,20250108,420,53.57,20250102,1184,-45.52,20250108,320,101.56,20241209,0.75,Y,208710,100,65 억,,1057379,N,N,12314,N,00,N
20250414,120916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,637,32,2,5.29,578321533,916592,183.93,605,655,596,786,424,605,630.95,1.60,0,33526,625,614,597,586,569,620,592,66,181,100,360,1,1,65900664,420,-4.16,0.78,12,1.39,-153.00,817.00,1184,20250108,-46.20,320,20241209,99.06,1184,-46.20,20250108,420,51.67,20250102,1184,-46.20,20250108,320,99.06,20241209,0.75,Y,208710,100,65 억,,1057379,N,N,12314,N,00,N
20250414,110912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,634,29,2,4.79,344351663,553670,111.10,605,640,596,786,424,605,621.94,1.60,0,18948,625,614,597,586,569,620,592,66,181,100,360,1,1,65900664,418,-4.14,0.78,12,0.84,-153.00,817.00,1184,20250108,-46.45,320,20241209,98.12,1184,-46.45,20250108,420,50.95,20250102,1184,-46.45,20250108,320,98.12,20241209,0.75,Y,208710,100,65 억,,1057379,N,N,12314,N,00,N
20250414,100914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,614,9,2,1.49,107267374,176628,35.44,605,614,596,786,424,605,607.31,1.60,0,27811,625,614,597,586,569,620,592,66,181,100,360,1,1,65900664,405,-4.01,0.75,12,0.27,-153.00,817.00,1184,20250108,-48.14,320,20241209,91.88,1184,-48.14,20250108,420,46.19,20250102,1184,-48.14,20250108,320,91.88,20241209,0.75,Y,208710,100,65 억,,1057379,N,N,12314,N,00,N
20250414,090915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,605,0,3,0.00,27613107,45716,9.17,605,607,596,786,424,605,604.01,1.60,0,-16495,625,614,597,586,569,620,592,66,181,100,360,1,1,65900664,399,-3.95,0.74,12,0.07,-153.00,817.00,1184,20250108,-48.90,320,20241209,89.06,1184,-48.90,20250108,420,44.05,20250102,1184,-48.90,20250108,320,89.06,20241209,0.75,Y,208710,100,65 억,,1057379,N,N,12314,N,00,N
20250411,160905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,605,26,2,4.49,298709617,498130,142.95,585,608,580,752,406,579,599.66,1.53,0,51162,596,587,581,572,566,584,569,66,173,100,340,1,1,65900664,399,-3.95,0.74,12,0.76,-153.00,817.00,1184,20250108,-48.90,320,20241209,89.06,1184,-48.90,20250108,420,44.05,20250102,1184,-48.90,20250108,320,89.06,20241209,0.75,Y,208710,100,65 억,,1005708,N,N,12314,N,00,N
20250411,150913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,605,26,2,4.49,279211639,465888,133.70,585,608,580,752,406,579,599.31,1.53,0,49432,596,587,581,572,566,584,569,66,173,100,340,1,1,65900664,399,-3.95,0.74,12,0.71,-153.00,817.00,1184,20250108,-48.90,320,20241209,89.06,1184,-48.90,20250108,420,44.05,20250102,1184,-48.90,20250108,320,89.06,20241209,0.75,Y,208710,100,65 억,,1005708,N,N,257,N,00,N
20250411,140912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,607,28,2,4.84,246561382,411914,118.21,585,608,580,752,406,579,598.57,1.53,0,47731,596,587,581,572,566,584,569,66,173,100,340,1,1,65900664,400,-3.97,0.74,12,0.63,-153.00,817.00,1184,20250108,-48.73,320,20241209,89.69,1184,-48.73,20250108,420,44.52,20250102,1184,-48.73,20250108,320,89.69,20241209,0.75,Y,208710,100,65 억,,1005708,N,N,257,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 160909 57 100.00 KOSDAQ 전기·전자 N N N N N 642 37 2 6.12 919704351 1444854 289.93 605 655 596 786 424 605 636.54 1.60 0 155805 625 614 597 586 569 620 592 66 181 100 360 1 1 65900664 423 -4.20 0.79 12 2.19 -153.00 817.00 1184 20250108 -45.78 320 20241209 100.62 1184 -45.78 20250108 420 52.86 20250102 1184 -45.78 20250108 320 100.62 20241209 0.75 Y 208710 100 65 억 1057379 N N 15288 N 00 N
3 20250414 150917 57 100.00 KOSDAQ 전기·전자 N N N N N 645 40 2 6.61 880042394 1383167 277.56 605 655 596 786 424 605 636.25 1.60 0 145953 625 614 597 586 569 620 592 66 181 100 360 1 1 65900664 425 -4.22 0.79 12 2.10 -153.00 817.00 1184 20250108 -45.52 320 20241209 101.56 1184 -45.52 20250108 420 53.57 20250102 1184 -45.52 20250108 320 101.56 20241209 0.75 Y 208710 100 65 억 1057379 N N 12314 N 00 N
4 20250414 140916 57 100.00 KOSDAQ 전기·전자 N N N N N 648 43 2 7.11 803691879 1264987 253.84 605 655 596 786 424 605 635.34 1.60 0 138254 625 614 597 586 569 620 592 66 181 100 360 1 1 65900664 427 -4.24 0.79 12 1.92 -153.00 817.00 1184 20250108 -45.27 320 20241209 102.50 1184 -45.27 20250108 420 54.29 20250102 1184 -45.27 20250108 320 102.50 20241209 0.75 Y 208710 100 65 억 1057379 N N 12314 N 00 N
5 20250414 130914 57 100.00 KOSDAQ 전기·전자 N N N N N 645 40 2 6.61 712144527 1123210 225.39 605 655 596 786 424 605 634.03 1.60 0 137075 625 614 597 586 569 620 592 66 181 100 360 1 1 65900664 425 -4.22 0.79 12 1.70 -153.00 817.00 1184 20250108 -45.52 320 20241209 101.56 1184 -45.52 20250108 420 53.57 20250102 1184 -45.52 20250108 320 101.56 20241209 0.75 Y 208710 100 65 억 1057379 N N 12314 N 00 N
6 20250414 120916 57 100.00 KOSDAQ 전기·전자 N N N N N 637 32 2 5.29 578321533 916592 183.93 605 655 596 786 424 605 630.95 1.60 0 33526 625 614 597 586 569 620 592 66 181 100 360 1 1 65900664 420 -4.16 0.78 12 1.39 -153.00 817.00 1184 20250108 -46.20 320 20241209 99.06 1184 -46.20 20250108 420 51.67 20250102 1184 -46.20 20250108 320 99.06 20241209 0.75 Y 208710 100 65 억 1057379 N N 12314 N 00 N
7 20250414 110912 57 100.00 KOSDAQ 전기·전자 N N N N N 634 29 2 4.79 344351663 553670 111.10 605 640 596 786 424 605 621.94 1.60 0 18948 625 614 597 586 569 620 592 66 181 100 360 1 1 65900664 418 -4.14 0.78 12 0.84 -153.00 817.00 1184 20250108 -46.45 320 20241209 98.12 1184 -46.45 20250108 420 50.95 20250102 1184 -46.45 20250108 320 98.12 20241209 0.75 Y 208710 100 65 억 1057379 N N 12314 N 00 N
8 20250414 100914 57 100.00 KOSDAQ 전기·전자 N N N N N 614 9 2 1.49 107267374 176628 35.44 605 614 596 786 424 605 607.31 1.60 0 27811 625 614 597 586 569 620 592 66 181 100 360 1 1 65900664 405 -4.01 0.75 12 0.27 -153.00 817.00 1184 20250108 -48.14 320 20241209 91.88 1184 -48.14 20250108 420 46.19 20250102 1184 -48.14 20250108 320 91.88 20241209 0.75 Y 208710 100 65 억 1057379 N N 12314 N 00 N
9 20250414 090915 57 100.00 KOSDAQ 전기·전자 N N N N N 605 0 3 0.00 27613107 45716 9.17 605 607 596 786 424 605 604.01 1.60 0 -16495 625 614 597 586 569 620 592 66 181 100 360 1 1 65900664 399 -3.95 0.74 12 0.07 -153.00 817.00 1184 20250108 -48.90 320 20241209 89.06 1184 -48.90 20250108 420 44.05 20250102 1184 -48.90 20250108 320 89.06 20241209 0.75 Y 208710 100 65 억 1057379 N N 12314 N 00 N
10 20250411 160905 57 100.00 KOSDAQ 전기·전자 N N N N N 605 26 2 4.49 298709617 498130 142.95 585 608 580 752 406 579 599.66 1.53 0 51162 596 587 581 572 566 584 569 66 173 100 340 1 1 65900664 399 -3.95 0.74 12 0.76 -153.00 817.00 1184 20250108 -48.90 320 20241209 89.06 1184 -48.90 20250108 420 44.05 20250102 1184 -48.90 20250108 320 89.06 20241209 0.75 Y 208710 100 65 억 1005708 N N 12314 N 00 N
11 20250411 150913 57 100.00 KOSDAQ 전기·전자 N N N N N 605 26 2 4.49 279211639 465888 133.70 585 608 580 752 406 579 599.31 1.53 0 49432 596 587 581 572 566 584 569 66 173 100 340 1 1 65900664 399 -3.95 0.74 12 0.71 -153.00 817.00 1184 20250108 -48.90 320 20241209 89.06 1184 -48.90 20250108 420 44.05 20250102 1184 -48.90 20250108 320 89.06 20241209 0.75 Y 208710 100 65 억 1005708 N N 257 N 00 N
12 20250411 140912 57 100.00 KOSDAQ 전기·전자 N N N N N 607 28 2 4.84 246561382 411914 118.21 585 608 580 752 406 579 598.57 1.53 0 47731 596 587 581 572 566 584 569 66 173 100 340 1 1 65900664 400 -3.97 0.74 12 0.63 -153.00 817.00 1184 20250108 -48.73 320 20241209 89.69 1184 -48.73 20250108 420 44.52 20250102 1184 -48.73 20250108 320 89.69 20241209 0.75 Y 208710 100 65 억 1005708 N N 257 N 00 N