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

Update 2025-04-15 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-15 18:02:07 +09:00
parent bd6e79dc9d
commit 1bba50bfe9
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
200470/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
20250415,160902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2340,10,2,0.43,281712060,121034,104.35,2310,2360,2290,3025,1635,2330,2327.54,0.64,0,13966,2430,2380,2315,2265,2200,2405,2290,212,695,500,1440,5,1,42362093,991,-1.95,1.79,12,0.29,-1197.00,1304.00,7250,20240604,-67.72,1710,20241210,36.84,3470,-32.56,20250109,1988,17.71,20250407,7250,-67.72,20240604,1710,36.84,20241210,1.73,Y,200470,500,211 억,,272780,N,N,7615,N,00,N
20250415,150911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2340,10,2,0.43,271783935,116787,100.69,2310,2360,2290,3025,1635,2330,2327.18,0.64,0,16627,2430,2380,2315,2265,2200,2405,2290,212,695,500,1440,5,1,42362093,991,-1.95,1.79,12,0.28,-1197.00,1304.00,7250,20240604,-67.72,1710,20241210,36.84,3470,-32.56,20250109,1988,17.71,20250407,7250,-67.72,20240604,1710,36.84,20241210,1.73,Y,200470,500,211 억,,272780,N,N,7512,N,00,N
20250415,140910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2345,15,2,0.64,259334950,111477,96.11,2310,2360,2290,3025,1635,2330,2326.35,0.64,0,16781,2430,2380,2315,2265,2200,2405,2290,212,695,500,1440,5,1,42362093,993,-1.96,1.80,12,0.26,-1197.00,1304.00,7250,20240604,-67.66,1710,20241210,37.13,3470,-32.42,20250109,1988,17.96,20250407,7250,-67.66,20240604,1710,37.13,20241210,1.73,Y,200470,500,211 억,,272780,N,N,7512,N,00,N
20250415,130911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2350,20,2,0.86,245621455,105623,91.07,2310,2360,2290,3025,1635,2330,2325.45,0.64,0,18223,2430,2380,2315,2265,2200,2405,2290,212,695,500,1440,5,1,42362093,996,-1.96,1.80,12,0.25,-1197.00,1304.00,7250,20240604,-67.59,1710,20241210,37.43,3470,-32.28,20250109,1988,18.21,20250407,7250,-67.59,20240604,1710,37.43,20241210,1.73,Y,200470,500,211 억,,272780,N,N,7512,N,00,N
20250415,120909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2350,20,2,0.86,163716015,70607,60.88,2310,2360,2290,3025,1635,2330,2318.69,0.64,0,3059,2430,2380,2315,2265,2200,2405,2290,212,695,500,1440,5,1,42362093,996,-1.96,1.80,12,0.17,-1197.00,1304.00,7250,20240604,-67.59,1710,20241210,37.43,3470,-32.28,20250109,1988,18.21,20250407,7250,-67.59,20240604,1710,37.43,20241210,1.73,Y,200470,500,211 억,,272780,N,N,7512,N,00,N
20250415,110911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2335,5,2,0.21,120520540,52213,45.02,2310,2335,2290,3025,1635,2330,2308.25,0.64,0,7502,2430,2380,2315,2265,2200,2405,2290,212,695,500,1440,5,1,42362093,989,-1.95,1.79,12,0.12,-1197.00,1304.00,7250,20240604,-67.79,1710,20241210,36.55,3470,-32.71,20250109,1988,17.45,20250407,7250,-67.79,20240604,1710,36.55,20241210,1.73,Y,200470,500,211 억,,272780,N,N,7512,N,00,N
20250415,100911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2300,-30,5,-1.29,78886840,34222,29.51,2310,2330,2290,3025,1635,2330,2305.15,0.64,0,-4689,2430,2380,2315,2265,2200,2405,2290,212,695,500,1440,5,1,42362093,974,-1.92,1.76,12,0.08,-1197.00,1304.00,7250,20240604,-68.28,1710,20241210,34.50,3470,-33.72,20250109,1988,15.69,20250407,7250,-68.28,20240604,1710,34.50,20241210,1.73,Y,200470,500,211 억,,272780,N,N,7512,N,00,N
20250415,090913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2290,-40,5,-1.72,38142425,16494,14.22,2310,2330,2290,3025,1635,2330,2312.50,0.64,0,-4019,2430,2380,2315,2265,2200,2405,2290,212,695,500,1440,5,1,42362093,970,-1.91,1.76,12,0.04,-1197.00,1304.00,7250,20240604,-68.41,1710,20241210,33.92,3470,-34.01,20250109,1988,15.19,20250407,7250,-68.41,20240604,1710,33.92,20241210,1.73,Y,200470,500,211 억,,272780,N,N,7512,N,00,N
20250414,160859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2330,30,2,1.30,268601225,115949,148.15,2310,2365,2250,2990,1610,2300,2316.52,0.53,0,-1601,2386,2342,2256,2212,2126,2365,2235,212,690,500,1420,5,1,42362093,987,-1.95,1.79,12,0.27,-1197.00,1304.00,7250,20240604,-67.86,1710,20241210,36.26,3470,-32.85,20250109,1988,17.20,20250407,7250,-67.86,20240604,1710,36.26,20241210,1.75,Y,200470,500,211 억,,223954,N,N,7512,N,00,N
20250414,150907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2325,25,2,1.09,250452475,108151,138.18,2310,2365,2250,2990,1610,2300,2315.77,0.53,0,-730,2386,2342,2256,2212,2126,2365,2235,212,690,500,1420,5,1,42362093,985,-1.94,1.78,12,0.26,-1197.00,1304.00,7250,20240604,-67.93,1710,20241210,35.96,3470,-33.00,20250109,1988,16.95,20250407,7250,-67.93,20240604,1710,35.96,20241210,1.75,Y,200470,500,211 억,,223954,N,N,3483,N,00,N
20250414,140907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2305,5,2,0.22,217287545,93746,119.78,2310,2365,2250,2990,1610,2300,2317.83,0.53,0,-2351,2386,2342,2256,2212,2126,2365,2235,212,690,500,1420,5,1,42362093,976,-1.93,1.77,12,0.22,-1197.00,1304.00,7250,20240604,-68.21,1710,20241210,34.80,3470,-33.57,20250109,1988,15.95,20250407,7250,-68.21,20240604,1710,34.80,20241210,1.75,Y,200470,500,211 억,,223954,N,N,3483,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 20250415 160902 57 100.00 KOSDAQ 전기·전자 N N N N N 2340 10 2 0.43 281712060 121034 104.35 2310 2360 2290 3025 1635 2330 2327.54 0.64 0 13966 2430 2380 2315 2265 2200 2405 2290 212 695 500 1440 5 1 42362093 991 -1.95 1.79 12 0.29 -1197.00 1304.00 7250 20240604 -67.72 1710 20241210 36.84 3470 -32.56 20250109 1988 17.71 20250407 7250 -67.72 20240604 1710 36.84 20241210 1.73 Y 200470 500 211 억 272780 N N 7615 N 00 N
3 20250415 150911 57 100.00 KOSDAQ 전기·전자 N N N N N 2340 10 2 0.43 271783935 116787 100.69 2310 2360 2290 3025 1635 2330 2327.18 0.64 0 16627 2430 2380 2315 2265 2200 2405 2290 212 695 500 1440 5 1 42362093 991 -1.95 1.79 12 0.28 -1197.00 1304.00 7250 20240604 -67.72 1710 20241210 36.84 3470 -32.56 20250109 1988 17.71 20250407 7250 -67.72 20240604 1710 36.84 20241210 1.73 Y 200470 500 211 억 272780 N N 7512 N 00 N
4 20250415 140910 57 100.00 KOSDAQ 전기·전자 N N N N N 2345 15 2 0.64 259334950 111477 96.11 2310 2360 2290 3025 1635 2330 2326.35 0.64 0 16781 2430 2380 2315 2265 2200 2405 2290 212 695 500 1440 5 1 42362093 993 -1.96 1.80 12 0.26 -1197.00 1304.00 7250 20240604 -67.66 1710 20241210 37.13 3470 -32.42 20250109 1988 17.96 20250407 7250 -67.66 20240604 1710 37.13 20241210 1.73 Y 200470 500 211 억 272780 N N 7512 N 00 N
5 20250415 130911 57 100.00 KOSDAQ 전기·전자 N N N N N 2350 20 2 0.86 245621455 105623 91.07 2310 2360 2290 3025 1635 2330 2325.45 0.64 0 18223 2430 2380 2315 2265 2200 2405 2290 212 695 500 1440 5 1 42362093 996 -1.96 1.80 12 0.25 -1197.00 1304.00 7250 20240604 -67.59 1710 20241210 37.43 3470 -32.28 20250109 1988 18.21 20250407 7250 -67.59 20240604 1710 37.43 20241210 1.73 Y 200470 500 211 억 272780 N N 7512 N 00 N
6 20250415 120909 57 100.00 KOSDAQ 전기·전자 N N N N N 2350 20 2 0.86 163716015 70607 60.88 2310 2360 2290 3025 1635 2330 2318.69 0.64 0 3059 2430 2380 2315 2265 2200 2405 2290 212 695 500 1440 5 1 42362093 996 -1.96 1.80 12 0.17 -1197.00 1304.00 7250 20240604 -67.59 1710 20241210 37.43 3470 -32.28 20250109 1988 18.21 20250407 7250 -67.59 20240604 1710 37.43 20241210 1.73 Y 200470 500 211 억 272780 N N 7512 N 00 N
7 20250415 110911 57 100.00 KOSDAQ 전기·전자 N N N N N 2335 5 2 0.21 120520540 52213 45.02 2310 2335 2290 3025 1635 2330 2308.25 0.64 0 7502 2430 2380 2315 2265 2200 2405 2290 212 695 500 1440 5 1 42362093 989 -1.95 1.79 12 0.12 -1197.00 1304.00 7250 20240604 -67.79 1710 20241210 36.55 3470 -32.71 20250109 1988 17.45 20250407 7250 -67.79 20240604 1710 36.55 20241210 1.73 Y 200470 500 211 억 272780 N N 7512 N 00 N
8 20250415 100911 57 100.00 KOSDAQ 전기·전자 N N N N N 2300 -30 5 -1.29 78886840 34222 29.51 2310 2330 2290 3025 1635 2330 2305.15 0.64 0 -4689 2430 2380 2315 2265 2200 2405 2290 212 695 500 1440 5 1 42362093 974 -1.92 1.76 12 0.08 -1197.00 1304.00 7250 20240604 -68.28 1710 20241210 34.50 3470 -33.72 20250109 1988 15.69 20250407 7250 -68.28 20240604 1710 34.50 20241210 1.73 Y 200470 500 211 억 272780 N N 7512 N 00 N
9 20250415 090913 57 100.00 KOSDAQ 전기·전자 N N N N N 2290 -40 5 -1.72 38142425 16494 14.22 2310 2330 2290 3025 1635 2330 2312.50 0.64 0 -4019 2430 2380 2315 2265 2200 2405 2290 212 695 500 1440 5 1 42362093 970 -1.91 1.76 12 0.04 -1197.00 1304.00 7250 20240604 -68.41 1710 20241210 33.92 3470 -34.01 20250109 1988 15.19 20250407 7250 -68.41 20240604 1710 33.92 20241210 1.73 Y 200470 500 211 억 272780 N N 7512 N 00 N
10 20250414 160859 57 100.00 KOSDAQ 전기·전자 N N N N N 2330 30 2 1.30 268601225 115949 148.15 2310 2365 2250 2990 1610 2300 2316.52 0.53 0 -1601 2386 2342 2256 2212 2126 2365 2235 212 690 500 1420 5 1 42362093 987 -1.95 1.79 12 0.27 -1197.00 1304.00 7250 20240604 -67.86 1710 20241210 36.26 3470 -32.85 20250109 1988 17.20 20250407 7250 -67.86 20240604 1710 36.26 20241210 1.75 Y 200470 500 211 억 223954 N N 7512 N 00 N
11 20250414 150907 57 100.00 KOSDAQ 전기·전자 N N N N N 2325 25 2 1.09 250452475 108151 138.18 2310 2365 2250 2990 1610 2300 2315.77 0.53 0 -730 2386 2342 2256 2212 2126 2365 2235 212 690 500 1420 5 1 42362093 985 -1.94 1.78 12 0.26 -1197.00 1304.00 7250 20240604 -67.93 1710 20241210 35.96 3470 -33.00 20250109 1988 16.95 20250407 7250 -67.93 20240604 1710 35.96 20241210 1.75 Y 200470 500 211 억 223954 N N 3483 N 00 N
12 20250414 140907 57 100.00 KOSDAQ 전기·전자 N N N N N 2305 5 2 0.22 217287545 93746 119.78 2310 2365 2250 2990 1610 2300 2317.83 0.53 0 -2351 2386 2342 2256 2212 2126 2365 2235 212 690 500 1420 5 1 42362093 976 -1.93 1.77 12 0.22 -1197.00 1304.00 7250 20240604 -68.21 1710 20241210 34.80 3470 -33.57 20250109 1988 15.95 20250407 7250 -68.21 20240604 1710 34.80 20241210 1.75 Y 200470 500 211 억 223954 N N 3483 N 00 N