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

Update 2025-04-10 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-10 18:02:05 +09:00
parent 06dd698877
commit 4fa65817ef
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
20250410,160858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2235,110,2,5.18,317114400,140027,140.50,2415,2415,2215,2760,1490,2125,2266.16,0.43,0,12368,2241,2182,2146,2087,2051,2165,2070,212,635,500,1310,5,1,42362093,947,-1.87,1.71,12,0.33,-1197.00,1304.00,7250,20240604,-69.17,1710,20241210,30.70,3470,-35.59,20250109,1988,12.42,20250407,7250,-69.17,20240604,1710,30.70,20241210,1.79,Y,200470,500,211 억,,180114,N,N,3541,N,00,N
20250410,150903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2260,135,2,6.35,270599335,119283,119.69,2415,2415,2215,2760,1490,2125,2268.55,0.43,0,11192,2241,2182,2146,2087,2051,2165,2070,212,635,500,1310,5,1,42362093,957,-1.89,1.73,12,0.28,-1197.00,1304.00,7250,20240604,-68.83,1710,20241210,32.16,3470,-34.87,20250109,1988,13.68,20250407,7250,-68.83,20240604,1710,32.16,20241210,1.79,Y,200470,500,211 억,,180114,N,N,10609,N,00,N
20250410,140859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2230,105,2,4.94,231373565,101776,102.12,2415,2415,2215,2760,1490,2125,2273.36,0.43,0,3325,2241,2182,2146,2087,2051,2165,2070,212,635,500,1310,5,1,42362093,945,-1.86,1.71,12,0.24,-1197.00,1304.00,7250,20240604,-69.24,1710,20241210,30.41,3470,-35.73,20250109,1988,12.17,20250407,7250,-69.24,20240604,1710,30.41,20241210,1.79,Y,200470,500,211 억,,180114,N,N,10609,N,00,N
20250410,130859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2225,100,2,4.71,208009855,91292,91.60,2415,2415,2215,2760,1490,2125,2278.51,0.43,0,-1270,2241,2182,2146,2087,2051,2165,2070,212,635,500,1310,5,1,42362093,943,-1.86,1.71,12,0.22,-1197.00,1304.00,7250,20240604,-69.31,1710,20241210,30.12,3470,-35.88,20250109,1988,11.92,20250407,7250,-69.31,20240604,1710,30.12,20241210,1.79,Y,200470,500,211 억,,180114,N,N,10609,N,00,N
20250410,120900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2230,105,2,4.94,185763425,81305,81.58,2415,2415,2220,2760,1490,2125,2284.77,0.43,0,-420,2241,2182,2146,2087,2051,2165,2070,212,635,500,1310,5,1,42362093,945,-1.86,1.71,12,0.19,-1197.00,1304.00,7250,20240604,-69.24,1710,20241210,30.41,3470,-35.73,20250109,1988,12.17,20250407,7250,-69.24,20240604,1710,30.41,20241210,1.79,Y,200470,500,211 억,,180114,N,N,10609,N,00,N
20250410,110859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2245,120,2,5.65,169313600,73938,74.19,2415,2415,2220,2760,1490,2125,2289.94,0.43,0,-2172,2241,2182,2146,2087,2051,2165,2070,212,635,500,1310,5,1,42362093,951,-1.88,1.72,12,0.17,-1197.00,1304.00,7250,20240604,-69.03,1710,20241210,31.29,3470,-35.30,20250109,1988,12.93,20250407,7250,-69.03,20240604,1710,31.29,20241210,1.79,Y,200470,500,211 억,,180114,N,N,10609,N,00,N
20250410,100900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2240,115,2,5.41,158728615,69203,69.44,2415,2415,2220,2760,1490,2125,2293.67,0.43,0,402,2241,2182,2146,2087,2051,2165,2070,212,635,500,1310,5,1,42362093,949,-1.87,1.72,12,0.16,-1197.00,1304.00,7250,20240604,-69.10,1710,20241210,30.99,3470,-35.45,20250109,1988,12.68,20250407,7250,-69.10,20240604,1710,30.99,20241210,1.79,Y,200470,500,211 억,,180114,N,N,10609,N,00,N
20250410,090902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2270,145,2,6.82,88333855,37814,37.94,2415,2415,2255,2760,1490,2125,2336.01,0.43,0,3987,2241,2182,2146,2087,2051,2165,2070,212,635,500,1310,5,1,42362093,962,-1.90,1.74,12,0.09,-1197.00,1304.00,7250,20240604,-68.69,1710,20241210,32.75,3470,-34.58,20250109,1988,14.19,20250407,7250,-68.69,20240604,1710,32.75,20241210,1.79,Y,200470,500,211 억,,180114,N,N,10609,N,00,N
20250409,160854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2125,-80,5,-3.63,211344700,98471,20.89,2205,2205,2110,2865,1545,2205,2146.26,0.41,0,-7950,2618,2411,2238,2031,1858,2515,2135,212,660,500,1360,5,1,42362093,900,-1.78,1.63,12,0.23,-1197.00,1304.00,7250,20240604,-70.69,1710,20241210,24.27,3470,-38.76,20250109,1988,6.89,20250407,7250,-70.69,20240604,1710,24.27,20241210,1.87,Y,200470,500,211 억,,174306,N,N,10609,N,00,N
20250409,150656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2145,-60,5,-2.72,187836380,87428,18.55,2205,2205,2110,2865,1545,2205,2148.47,0.41,0,-9120,2618,2411,2238,2031,1858,2515,2135,212,660,500,1360,5,1,42362093,909,-1.79,1.64,12,0.21,-1197.00,1304.00,7250,20240604,-70.41,1710,20241210,25.44,3470,-38.18,20250109,1988,7.90,20250407,7250,-70.41,20240604,1710,25.44,20241210,1.87,Y,200470,500,211 억,,174306,N,N,12801,N,00,N
20250409,140852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2135,-70,5,-3.17,167674255,77980,16.55,2205,2205,2110,2865,1545,2205,2150.22,0.41,0,-9794,2618,2411,2238,2031,1858,2515,2135,212,660,500,1360,5,1,42362093,904,-1.78,1.64,12,0.18,-1197.00,1304.00,7250,20240604,-70.55,1710,20241210,24.85,3470,-38.47,20250109,1988,7.39,20250407,7250,-70.55,20240604,1710,24.85,20241210,1.87,Y,200470,500,211 억,,174306,N,N,12801,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 20250410 160858 57 100.00 KOSDAQ 전기·전자 N N N N N 2235 110 2 5.18 317114400 140027 140.50 2415 2415 2215 2760 1490 2125 2266.16 0.43 0 12368 2241 2182 2146 2087 2051 2165 2070 212 635 500 1310 5 1 42362093 947 -1.87 1.71 12 0.33 -1197.00 1304.00 7250 20240604 -69.17 1710 20241210 30.70 3470 -35.59 20250109 1988 12.42 20250407 7250 -69.17 20240604 1710 30.70 20241210 1.79 Y 200470 500 211 억 180114 N N 3541 N 00 N
3 20250410 150903 57 100.00 KOSDAQ 전기·전자 N N N N N 2260 135 2 6.35 270599335 119283 119.69 2415 2415 2215 2760 1490 2125 2268.55 0.43 0 11192 2241 2182 2146 2087 2051 2165 2070 212 635 500 1310 5 1 42362093 957 -1.89 1.73 12 0.28 -1197.00 1304.00 7250 20240604 -68.83 1710 20241210 32.16 3470 -34.87 20250109 1988 13.68 20250407 7250 -68.83 20240604 1710 32.16 20241210 1.79 Y 200470 500 211 억 180114 N N 10609 N 00 N
4 20250410 140859 57 100.00 KOSDAQ 전기·전자 N N N N N 2230 105 2 4.94 231373565 101776 102.12 2415 2415 2215 2760 1490 2125 2273.36 0.43 0 3325 2241 2182 2146 2087 2051 2165 2070 212 635 500 1310 5 1 42362093 945 -1.86 1.71 12 0.24 -1197.00 1304.00 7250 20240604 -69.24 1710 20241210 30.41 3470 -35.73 20250109 1988 12.17 20250407 7250 -69.24 20240604 1710 30.41 20241210 1.79 Y 200470 500 211 억 180114 N N 10609 N 00 N
5 20250410 130859 57 100.00 KOSDAQ 전기·전자 N N N N N 2225 100 2 4.71 208009855 91292 91.60 2415 2415 2215 2760 1490 2125 2278.51 0.43 0 -1270 2241 2182 2146 2087 2051 2165 2070 212 635 500 1310 5 1 42362093 943 -1.86 1.71 12 0.22 -1197.00 1304.00 7250 20240604 -69.31 1710 20241210 30.12 3470 -35.88 20250109 1988 11.92 20250407 7250 -69.31 20240604 1710 30.12 20241210 1.79 Y 200470 500 211 억 180114 N N 10609 N 00 N
6 20250410 120900 57 100.00 KOSDAQ 전기·전자 N N N N N 2230 105 2 4.94 185763425 81305 81.58 2415 2415 2220 2760 1490 2125 2284.77 0.43 0 -420 2241 2182 2146 2087 2051 2165 2070 212 635 500 1310 5 1 42362093 945 -1.86 1.71 12 0.19 -1197.00 1304.00 7250 20240604 -69.24 1710 20241210 30.41 3470 -35.73 20250109 1988 12.17 20250407 7250 -69.24 20240604 1710 30.41 20241210 1.79 Y 200470 500 211 억 180114 N N 10609 N 00 N
7 20250410 110859 57 100.00 KOSDAQ 전기·전자 N N N N N 2245 120 2 5.65 169313600 73938 74.19 2415 2415 2220 2760 1490 2125 2289.94 0.43 0 -2172 2241 2182 2146 2087 2051 2165 2070 212 635 500 1310 5 1 42362093 951 -1.88 1.72 12 0.17 -1197.00 1304.00 7250 20240604 -69.03 1710 20241210 31.29 3470 -35.30 20250109 1988 12.93 20250407 7250 -69.03 20240604 1710 31.29 20241210 1.79 Y 200470 500 211 억 180114 N N 10609 N 00 N
8 20250410 100900 57 100.00 KOSDAQ 전기·전자 N N N N N 2240 115 2 5.41 158728615 69203 69.44 2415 2415 2220 2760 1490 2125 2293.67 0.43 0 402 2241 2182 2146 2087 2051 2165 2070 212 635 500 1310 5 1 42362093 949 -1.87 1.72 12 0.16 -1197.00 1304.00 7250 20240604 -69.10 1710 20241210 30.99 3470 -35.45 20250109 1988 12.68 20250407 7250 -69.10 20240604 1710 30.99 20241210 1.79 Y 200470 500 211 억 180114 N N 10609 N 00 N
9 20250410 090902 57 100.00 KOSDAQ 전기·전자 N N N N N 2270 145 2 6.82 88333855 37814 37.94 2415 2415 2255 2760 1490 2125 2336.01 0.43 0 3987 2241 2182 2146 2087 2051 2165 2070 212 635 500 1310 5 1 42362093 962 -1.90 1.74 12 0.09 -1197.00 1304.00 7250 20240604 -68.69 1710 20241210 32.75 3470 -34.58 20250109 1988 14.19 20250407 7250 -68.69 20240604 1710 32.75 20241210 1.79 Y 200470 500 211 억 180114 N N 10609 N 00 N
10 20250409 160854 57 100.00 KOSDAQ 전기·전자 N N N N N 2125 -80 5 -3.63 211344700 98471 20.89 2205 2205 2110 2865 1545 2205 2146.26 0.41 0 -7950 2618 2411 2238 2031 1858 2515 2135 212 660 500 1360 5 1 42362093 900 -1.78 1.63 12 0.23 -1197.00 1304.00 7250 20240604 -70.69 1710 20241210 24.27 3470 -38.76 20250109 1988 6.89 20250407 7250 -70.69 20240604 1710 24.27 20241210 1.87 Y 200470 500 211 억 174306 N N 10609 N 00 N
11 20250409 150656 57 100.00 KOSDAQ 전기·전자 N N N N N 2145 -60 5 -2.72 187836380 87428 18.55 2205 2205 2110 2865 1545 2205 2148.47 0.41 0 -9120 2618 2411 2238 2031 1858 2515 2135 212 660 500 1360 5 1 42362093 909 -1.79 1.64 12 0.21 -1197.00 1304.00 7250 20240604 -70.41 1710 20241210 25.44 3470 -38.18 20250109 1988 7.90 20250407 7250 -70.41 20240604 1710 25.44 20241210 1.87 Y 200470 500 211 억 174306 N N 12801 N 00 N
12 20250409 140852 57 100.00 KOSDAQ 전기·전자 N N N N N 2135 -70 5 -3.17 167674255 77980 16.55 2205 2205 2110 2865 1545 2205 2150.22 0.41 0 -9794 2618 2411 2238 2031 1858 2515 2135 212 660 500 1360 5 1 42362093 904 -1.78 1.64 12 0.18 -1197.00 1304.00 7250 20240604 -70.55 1710 20241210 24.85 3470 -38.47 20250109 1988 7.39 20250407 7250 -70.55 20240604 1710 24.85 20241210 1.87 Y 200470 500 211 억 174306 N N 12801 N 00 N