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
200710/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
20250407,160837,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13050,-1350,5,-9.38,1151929905,86482,90.68,13750,13800,13050,18720,10080,14400,13319.95,1.82,0,-16872,15153,14776,14353,13976,13553,14965,14165,70,4320,500,10080,10,1,13440822,1754,-12.30,1.26,12,0.64,-1061.00,10357.00,45450,20240416,-71.29,12060,20241209,8.21,23000,-43.26,20250214,13050,0.00,20250407,45450,-71.29,20240416,12060,8.21,20241209,5.44,Y,200710,500,70 억,,244783,N,N,9194,N,00,N
20250407,150844,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13120,-1280,5,-8.89,1041221795,78011,81.79,13750,13800,13120,18720,10080,14400,13347.12,1.82,0,-16501,15153,14776,14353,13976,13553,14965,14165,70,4320,500,10080,10,1,13440822,1763,-12.37,1.27,12,0.58,-1061.00,10357.00,45450,20240416,-71.13,12060,20241209,8.79,23000,-42.96,20250214,13120,0.00,20250407,45450,-71.13,20240416,12060,8.79,20241209,5.44,Y,200710,500,70 억,,244783,N,N,5380,N,00,N
20250407,140840,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13195,-1205,5,-8.37,868643585,64912,68.06,13750,13800,13180,18720,10080,14400,13381.86,1.82,0,-12035,15153,14776,14353,13976,13553,14965,14165,70,4320,500,10080,10,1,13440822,1774,-12.44,1.27,12,0.48,-1061.00,10357.00,45450,20240416,-70.97,12060,20241209,9.41,23000,-42.63,20250214,13180,0.11,20250407,45450,-70.97,20240416,12060,9.41,20241209,5.44,Y,200710,500,70 억,,244783,N,N,5380,N,00,N
20250407,130839,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13340,-1060,5,-7.36,689635430,51393,53.89,13750,13800,13210,18720,10080,14400,13418.86,1.82,0,-12017,15153,14776,14353,13976,13553,14965,14165,70,4320,500,10080,10,1,13440822,1793,-12.57,1.29,12,0.38,-1061.00,10357.00,45450,20240416,-70.65,12060,20241209,10.61,23000,-42.00,20250214,13210,0.98,20250407,45450,-70.65,20240416,12060,10.61,20241209,5.44,Y,200710,500,70 억,,244783,N,N,5380,N,00,N
20250407,120838,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13320,-1080,5,-7.50,626415880,46664,48.93,13750,13800,13210,18720,10080,14400,13423.96,1.82,0,-9923,15153,14776,14353,13976,13553,14965,14165,70,4320,500,10080,10,1,13440822,1790,-12.55,1.29,12,0.35,-1061.00,10357.00,45450,20240416,-70.69,12060,20241209,10.45,23000,-42.09,20250214,13210,0.83,20250407,45450,-70.69,20240416,12060,10.45,20241209,5.44,Y,200710,500,70 억,,244783,N,N,5380,N,00,N
20250407,110840,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13490,-910,5,-6.32,527036370,39233,41.14,13750,13800,13210,18720,10080,14400,13433.50,1.82,0,-6900,15153,14776,14353,13976,13553,14965,14165,70,4320,500,10080,10,1,13440822,1813,-12.71,1.30,12,0.29,-1061.00,10357.00,45450,20240416,-70.32,12060,20241209,11.86,23000,-41.35,20250214,13210,2.12,20250407,45450,-70.32,20240416,12060,11.86,20241209,5.44,Y,200710,500,70 억,,244783,N,N,5380,N,00,N
20250407,100840,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13295,-1105,5,-7.67,401871385,29858,31.31,13750,13800,13210,18720,10080,14400,13459.42,1.82,0,-5678,15153,14776,14353,13976,13553,14965,14165,70,4320,500,10080,10,1,13440822,1787,-12.53,1.28,12,0.22,-1061.00,10357.00,45450,20240416,-70.75,12060,20241209,10.24,23000,-42.20,20250214,13210,0.64,20250407,45450,-70.75,20240416,12060,10.24,20241209,5.44,Y,200710,500,70 억,,244783,N,N,5380,N,00,N
20250407,090842,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13520,-880,5,-6.11,77419100,5683,5.96,13750,13800,13510,18720,10080,14400,13622.93,1.82,0,-446,15153,14776,14353,13976,13553,14965,14165,70,4320,500,10080,10,1,13440822,1817,-12.74,1.31,12,0.04,-1061.00,10357.00,45450,20240416,-70.25,12060,20241209,12.11,23000,-41.22,20250214,13510,0.07,20250407,45450,-70.25,20240416,12060,12.11,20241209,5.44,Y,200710,500,70 억,,244783,N,N,5380,N,00,N
20250404,160837,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,14400,-30,5,-0.21,1354190400,95374,166.68,14100,14730,13930,18750,10110,14430,14198.63,1.75,0,8852,15043,14736,14443,14136,13843,14890,14290,70,4320,500,10100,10,1,13440822,1935,-13.57,1.39,12,0.71,-1061.00,10357.00,45450,20240416,-68.32,12060,20241209,19.40,23000,-37.39,20250214,13930,3.37,20250404,45450,-68.32,20240416,12060,19.40,20241209,5.49,Y,200710,500,70 억,,235345,N,N,5380,N,00,N
20250404,150846,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,14310,-120,5,-0.83,1319597040,92970,162.48,14100,14730,13930,18750,10110,14430,14193.79,1.75,0,8869,15043,14736,14443,14136,13843,14890,14290,70,4320,500,10100,10,1,13440822,1923,-13.49,1.38,12,0.69,-1061.00,10357.00,45450,20240416,-68.51,12060,20241209,18.66,23000,-37.78,20250214,13930,2.73,20250404,45450,-68.51,20240416,12060,18.66,20241209,5.49,Y,200710,500,70 억,,235345,N,N,13119,N,00,N
20250404,140848,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13980,-450,5,-3.12,1157729730,81465,142.37,14100,14730,13960,18750,10110,14430,14211.38,1.75,0,3457,15043,14736,14443,14136,13843,14890,14290,70,4320,500,10100,10,1,13440822,1879,-13.18,1.35,12,0.61,-1061.00,10357.00,45450,20240416,-69.24,12060,20241209,15.92,23000,-39.22,20250214,13960,0.14,20250404,45450,-69.24,20240416,12060,15.92,20241209,5.49,Y,200710,500,70 억,,235345,N,N,13119,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 160837 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13050 -1350 5 -9.38 1151929905 86482 90.68 13750 13800 13050 18720 10080 14400 13319.95 1.82 0 -16872 15153 14776 14353 13976 13553 14965 14165 70 4320 500 10080 10 1 13440822 1754 -12.30 1.26 12 0.64 -1061.00 10357.00 45450 20240416 -71.29 12060 20241209 8.21 23000 -43.26 20250214 13050 0.00 20250407 45450 -71.29 20240416 12060 8.21 20241209 5.44 Y 200710 500 70 억 244783 N N 9194 N 00 N
3 20250407 150844 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13120 -1280 5 -8.89 1041221795 78011 81.79 13750 13800 13120 18720 10080 14400 13347.12 1.82 0 -16501 15153 14776 14353 13976 13553 14965 14165 70 4320 500 10080 10 1 13440822 1763 -12.37 1.27 12 0.58 -1061.00 10357.00 45450 20240416 -71.13 12060 20241209 8.79 23000 -42.96 20250214 13120 0.00 20250407 45450 -71.13 20240416 12060 8.79 20241209 5.44 Y 200710 500 70 억 244783 N N 5380 N 00 N
4 20250407 140840 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13195 -1205 5 -8.37 868643585 64912 68.06 13750 13800 13180 18720 10080 14400 13381.86 1.82 0 -12035 15153 14776 14353 13976 13553 14965 14165 70 4320 500 10080 10 1 13440822 1774 -12.44 1.27 12 0.48 -1061.00 10357.00 45450 20240416 -70.97 12060 20241209 9.41 23000 -42.63 20250214 13180 0.11 20250407 45450 -70.97 20240416 12060 9.41 20241209 5.44 Y 200710 500 70 억 244783 N N 5380 N 00 N
5 20250407 130839 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13340 -1060 5 -7.36 689635430 51393 53.89 13750 13800 13210 18720 10080 14400 13418.86 1.82 0 -12017 15153 14776 14353 13976 13553 14965 14165 70 4320 500 10080 10 1 13440822 1793 -12.57 1.29 12 0.38 -1061.00 10357.00 45450 20240416 -70.65 12060 20241209 10.61 23000 -42.00 20250214 13210 0.98 20250407 45450 -70.65 20240416 12060 10.61 20241209 5.44 Y 200710 500 70 억 244783 N N 5380 N 00 N
6 20250407 120838 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13320 -1080 5 -7.50 626415880 46664 48.93 13750 13800 13210 18720 10080 14400 13423.96 1.82 0 -9923 15153 14776 14353 13976 13553 14965 14165 70 4320 500 10080 10 1 13440822 1790 -12.55 1.29 12 0.35 -1061.00 10357.00 45450 20240416 -70.69 12060 20241209 10.45 23000 -42.09 20250214 13210 0.83 20250407 45450 -70.69 20240416 12060 10.45 20241209 5.44 Y 200710 500 70 억 244783 N N 5380 N 00 N
7 20250407 110840 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13490 -910 5 -6.32 527036370 39233 41.14 13750 13800 13210 18720 10080 14400 13433.50 1.82 0 -6900 15153 14776 14353 13976 13553 14965 14165 70 4320 500 10080 10 1 13440822 1813 -12.71 1.30 12 0.29 -1061.00 10357.00 45450 20240416 -70.32 12060 20241209 11.86 23000 -41.35 20250214 13210 2.12 20250407 45450 -70.32 20240416 12060 11.86 20241209 5.44 Y 200710 500 70 억 244783 N N 5380 N 00 N
8 20250407 100840 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13295 -1105 5 -7.67 401871385 29858 31.31 13750 13800 13210 18720 10080 14400 13459.42 1.82 0 -5678 15153 14776 14353 13976 13553 14965 14165 70 4320 500 10080 10 1 13440822 1787 -12.53 1.28 12 0.22 -1061.00 10357.00 45450 20240416 -70.75 12060 20241209 10.24 23000 -42.20 20250214 13210 0.64 20250407 45450 -70.75 20240416 12060 10.24 20241209 5.44 Y 200710 500 70 억 244783 N N 5380 N 00 N
9 20250407 090842 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13520 -880 5 -6.11 77419100 5683 5.96 13750 13800 13510 18720 10080 14400 13622.93 1.82 0 -446 15153 14776 14353 13976 13553 14965 14165 70 4320 500 10080 10 1 13440822 1817 -12.74 1.31 12 0.04 -1061.00 10357.00 45450 20240416 -70.25 12060 20241209 12.11 23000 -41.22 20250214 13510 0.07 20250407 45450 -70.25 20240416 12060 12.11 20241209 5.44 Y 200710 500 70 억 244783 N N 5380 N 00 N
10 20250404 160837 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 14400 -30 5 -0.21 1354190400 95374 166.68 14100 14730 13930 18750 10110 14430 14198.63 1.75 0 8852 15043 14736 14443 14136 13843 14890 14290 70 4320 500 10100 10 1 13440822 1935 -13.57 1.39 12 0.71 -1061.00 10357.00 45450 20240416 -68.32 12060 20241209 19.40 23000 -37.39 20250214 13930 3.37 20250404 45450 -68.32 20240416 12060 19.40 20241209 5.49 Y 200710 500 70 억 235345 N N 5380 N 00 N
11 20250404 150846 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 14310 -120 5 -0.83 1319597040 92970 162.48 14100 14730 13930 18750 10110 14430 14193.79 1.75 0 8869 15043 14736 14443 14136 13843 14890 14290 70 4320 500 10100 10 1 13440822 1923 -13.49 1.38 12 0.69 -1061.00 10357.00 45450 20240416 -68.51 12060 20241209 18.66 23000 -37.78 20250214 13930 2.73 20250404 45450 -68.51 20240416 12060 18.66 20241209 5.49 Y 200710 500 70 억 235345 N N 13119 N 00 N
12 20250404 140848 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13980 -450 5 -3.12 1157729730 81465 142.37 14100 14730 13960 18750 10110 14430 14211.38 1.75 0 3457 15043 14736 14443 14136 13843 14890 14290 70 4320 500 10100 10 1 13440822 1879 -13.18 1.35 12 0.61 -1061.00 10357.00 45450 20240416 -69.24 12060 20241209 15.92 23000 -39.22 20250214 13960 0.14 20250404 45450 -69.24 20240416 12060 15.92 20241209 5.49 Y 200710 500 70 억 235345 N N 13119 N 00 N