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
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
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
20250414,130904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2290,-10,5,-0.43,193349860,83313,106.45,2310,2365,2250,2990,1610,2300,2320.76,0.53,0,1488,2386,2342,2256,2212,2126,2365,2235,212,690,500,1420,5,1,42362093,970,-1.91,1.76,12,0.20,-1197.00,1304.00,7250,20240604,-68.41,1710,20241210,33.92,3470,-34.01,20250109,1988,15.19,20250407,7250,-68.41,20240604,1710,33.92,20241210,1.75,Y,200470,500,211 억,,223954,N,N,3483,N,00,N
20250414,120907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2300,0,3,0.00,179622940,77339,98.81,2310,2365,2250,2990,1610,2300,2322.54,0.53,0,3841,2386,2342,2256,2212,2126,2365,2235,212,690,500,1420,5,1,42362093,974,-1.92,1.76,12,0.18,-1197.00,1304.00,7250,20240604,-68.28,1710,20241210,34.50,3470,-33.72,20250109,1988,15.69,20250407,7250,-68.28,20240604,1710,34.50,20241210,1.75,Y,200470,500,211 억,,223954,N,N,3483,N,00,N
20250414,110902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2285,-15,5,-0.65,161275930,69356,88.61,2310,2365,2250,2990,1610,2300,2325.33,0.53,0,3782,2386,2342,2256,2212,2126,2365,2235,212,690,500,1420,5,1,42362093,968,-1.91,1.75,12,0.16,-1197.00,1304.00,7250,20240604,-68.48,1710,20241210,33.63,3470,-34.15,20250109,1988,14.94,20250407,7250,-68.48,20240604,1710,33.63,20241210,1.75,Y,200470,500,211 억,,223954,N,N,3483,N,00,N
20250414,100904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2315,15,2,0.65,129695115,55585,71.02,2310,2365,2310,2990,1610,2300,2333.28,0.53,0,2602,2386,2342,2256,2212,2126,2365,2235,212,690,500,1420,5,1,42362093,981,-1.93,1.78,12,0.13,-1197.00,1304.00,7250,20240604,-68.07,1710,20241210,35.38,3470,-33.29,20250109,1988,16.45,20250407,7250,-68.07,20240604,1710,35.38,20241210,1.75,Y,200470,500,211 억,,223954,N,N,3483,N,00,N
20250414,090905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2340,40,2,1.74,17785995,7623,9.74,2310,2355,2310,2990,1610,2300,2333.20,0.53,0,2448,2386,2342,2256,2212,2126,2365,2235,212,690,500,1420,5,1,42362093,991,-1.95,1.79,12,0.02,-1197.00,1304.00,7250,20240604,-67.72,1710,20241210,36.84,3470,-32.56,20250109,1988,17.71,20250407,7250,-67.72,20240604,1710,36.84,20241210,1.75,Y,200470,500,211 억,,223954,N,N,3483,N,00,N
20250411,160855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2300,65,2,2.91,175781559,77916,55.41,2170,2300,2170,2905,1565,2235,2256.01,0.49,0,18911,2488,2361,2288,2161,2088,2325,2125,212,670,500,1380,5,1,42362093,974,-1.92,1.76,12,0.18,-1197.00,1304.00,7250,20240604,-68.28,1710,20241210,34.50,3470,-33.72,20250109,1988,15.69,20250407,7250,-68.28,20240604,1710,34.50,20241210,1.75,Y,200470,500,211 억,,208150,N,N,3483,N,00,N
20250411,150903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2285,50,2,2.24,130984024,58357,41.50,2170,2285,2170,2905,1565,2235,2244.53,0.49,0,9785,2488,2361,2288,2161,2088,2325,2125,212,670,500,1380,5,1,42362093,968,-1.91,1.75,12,0.14,-1197.00,1304.00,7250,20240604,-68.48,1710,20241210,33.63,3470,-34.15,20250109,1988,14.94,20250407,7250,-68.48,20240604,1710,33.63,20241210,1.75,Y,200470,500,211 억,,208150,N,N,3541,N,00,N
20250411,140902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2280,45,2,2.01,106872059,47781,33.98,2170,2285,2170,2905,1565,2235,2236.71,0.49,0,3696,2488,2361,2288,2161,2088,2325,2125,212,670,500,1380,5,1,42362093,966,-1.90,1.75,12,0.11,-1197.00,1304.00,7250,20240604,-68.55,1710,20241210,33.33,3470,-34.29,20250109,1988,14.69,20250407,7250,-68.55,20240604,1710,33.33,20241210,1.75,Y,200470,500,211 억,,208150,N,N,3541,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 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
3 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
4 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
5 20250414 130904 57 100.00 KOSDAQ 전기·전자 N N N N N 2290 -10 5 -0.43 193349860 83313 106.45 2310 2365 2250 2990 1610 2300 2320.76 0.53 0 1488 2386 2342 2256 2212 2126 2365 2235 212 690 500 1420 5 1 42362093 970 -1.91 1.76 12 0.20 -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 1.75 Y 200470 500 211 억 223954 N N 3483 N 00 N
6 20250414 120907 57 100.00 KOSDAQ 전기·전자 N N N N N 2300 0 3 0.00 179622940 77339 98.81 2310 2365 2250 2990 1610 2300 2322.54 0.53 0 3841 2386 2342 2256 2212 2126 2365 2235 212 690 500 1420 5 1 42362093 974 -1.92 1.76 12 0.18 -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 1.75 Y 200470 500 211 억 223954 N N 3483 N 00 N
7 20250414 110902 57 100.00 KOSDAQ 전기·전자 N N N N N 2285 -15 5 -0.65 161275930 69356 88.61 2310 2365 2250 2990 1610 2300 2325.33 0.53 0 3782 2386 2342 2256 2212 2126 2365 2235 212 690 500 1420 5 1 42362093 968 -1.91 1.75 12 0.16 -1197.00 1304.00 7250 20240604 -68.48 1710 20241210 33.63 3470 -34.15 20250109 1988 14.94 20250407 7250 -68.48 20240604 1710 33.63 20241210 1.75 Y 200470 500 211 억 223954 N N 3483 N 00 N
8 20250414 100904 57 100.00 KOSDAQ 전기·전자 N N N N N 2315 15 2 0.65 129695115 55585 71.02 2310 2365 2310 2990 1610 2300 2333.28 0.53 0 2602 2386 2342 2256 2212 2126 2365 2235 212 690 500 1420 5 1 42362093 981 -1.93 1.78 12 0.13 -1197.00 1304.00 7250 20240604 -68.07 1710 20241210 35.38 3470 -33.29 20250109 1988 16.45 20250407 7250 -68.07 20240604 1710 35.38 20241210 1.75 Y 200470 500 211 억 223954 N N 3483 N 00 N
9 20250414 090905 57 100.00 KOSDAQ 전기·전자 N N N N N 2340 40 2 1.74 17785995 7623 9.74 2310 2355 2310 2990 1610 2300 2333.20 0.53 0 2448 2386 2342 2256 2212 2126 2365 2235 212 690 500 1420 5 1 42362093 991 -1.95 1.79 12 0.02 -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 1.75 Y 200470 500 211 억 223954 N N 3483 N 00 N
10 20250411 160855 57 100.00 KOSDAQ 전기·전자 N N N N N 2300 65 2 2.91 175781559 77916 55.41 2170 2300 2170 2905 1565 2235 2256.01 0.49 0 18911 2488 2361 2288 2161 2088 2325 2125 212 670 500 1380 5 1 42362093 974 -1.92 1.76 12 0.18 -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 1.75 Y 200470 500 211 억 208150 N N 3483 N 00 N
11 20250411 150903 57 100.00 KOSDAQ 전기·전자 N N N N N 2285 50 2 2.24 130984024 58357 41.50 2170 2285 2170 2905 1565 2235 2244.53 0.49 0 9785 2488 2361 2288 2161 2088 2325 2125 212 670 500 1380 5 1 42362093 968 -1.91 1.75 12 0.14 -1197.00 1304.00 7250 20240604 -68.48 1710 20241210 33.63 3470 -34.15 20250109 1988 14.94 20250407 7250 -68.48 20240604 1710 33.63 20241210 1.75 Y 200470 500 211 억 208150 N N 3541 N 00 N
12 20250411 140902 57 100.00 KOSDAQ 전기·전자 N N N N N 2280 45 2 2.01 106872059 47781 33.98 2170 2285 2170 2905 1565 2235 2236.71 0.49 0 3696 2488 2361 2288 2161 2088 2325 2125 212 670 500 1380 5 1 42362093 966 -1.90 1.75 12 0.11 -1197.00 1304.00 7250 20240604 -68.55 1710 20241210 33.33 3470 -34.29 20250109 1988 14.69 20250407 7250 -68.55 20240604 1710 33.33 20241210 1.75 Y 200470 500 211 억 208150 N N 3541 N 00 N