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
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
20250414,160900,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15000,800,2,5.63,927692005,62507,140.37,14580,15040,14490,18460,9940,14200,14841.41,2.08,0,-10125,14646,14422,13986,13762,13326,14535,13875,70,4260,500,9940,10,1,13440822,2016,-14.14,1.45,12,0.47,-1061.00,10357.00,45450,20240416,-67.00,12060,20241209,24.38,23000,-34.78,20250214,12630,18.76,20250409,45450,-67.00,20240416,12060,24.38,20241209,5.01,Y,200710,500,70 억,,280201,N,N,2038,N,00,N
20250414,150908,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,14870,670,2,4.72,846836975,57106,128.24,14580,15040,14490,18460,9940,14200,14829.21,2.08,0,-9230,14646,14422,13986,13762,13326,14535,13875,70,4260,500,9940,10,1,13440822,1999,-14.02,1.44,12,0.42,-1061.00,10357.00,45450,20240416,-67.28,12060,20241209,23.30,23000,-35.35,20250214,12630,17.74,20250409,45450,-67.28,20240416,12060,23.30,20241209,5.01,Y,200710,500,70 억,,280201,N,N,4463,N,00,N
20250414,140907,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,14900,700,2,4.93,821141365,55377,124.36,14580,15040,14490,18460,9940,14200,14828.20,2.08,0,-9734,14646,14422,13986,13762,13326,14535,13875,70,4260,500,9940,10,1,13440822,2003,-14.04,1.44,12,0.41,-1061.00,10357.00,45450,20240416,-67.22,12060,20241209,23.55,23000,-35.22,20250214,12630,17.97,20250409,45450,-67.22,20240416,12060,23.55,20241209,5.01,Y,200710,500,70 억,,280201,N,N,4463,N,00,N
20250414,130905,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,14830,630,2,4.44,759642535,51237,115.06,14580,15040,14490,18460,9940,14200,14826.05,2.08,0,-9556,14646,14422,13986,13762,13326,14535,13875,70,4260,500,9940,10,1,13440822,1993,-13.98,1.43,12,0.38,-1061.00,10357.00,45450,20240416,-67.37,12060,20241209,22.97,23000,-35.52,20250214,12630,17.42,20250409,45450,-67.37,20240416,12060,22.97,20241209,5.01,Y,200710,500,70 억,,280201,N,N,4463,N,00,N
20250414,120908,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,14880,680,2,4.79,703346110,47457,106.58,14580,15040,14490,18460,9940,14200,14820.70,2.08,0,-9461,14646,14422,13986,13762,13326,14535,13875,70,4260,500,9940,10,1,13440822,2000,-14.02,1.44,12,0.35,-1061.00,10357.00,45450,20240416,-67.26,12060,20241209,23.38,23000,-35.30,20250214,12630,17.81,20250409,45450,-67.26,20240416,12060,23.38,20241209,5.01,Y,200710,500,70 억,,280201,N,N,4463,N,00,N
20250414,110903,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,14940,740,2,5.21,528382010,35775,80.34,14580,15000,14490,18460,9940,14200,14769.59,2.08,0,-5369,14646,14422,13986,13762,13326,14535,13875,70,4260,500,9940,10,1,13440822,2008,-14.08,1.44,12,0.27,-1061.00,10357.00,45450,20240416,-67.13,12060,20241209,23.88,23000,-35.04,20250214,12630,18.29,20250409,45450,-67.13,20240416,12060,23.88,20241209,5.01,Y,200710,500,70 억,,280201,N,N,4463,N,00,N
20250414,100905,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,14660,460,2,3.24,237988255,16201,36.38,14580,14830,14490,18460,9940,14200,14689.73,2.08,0,-3324,14646,14422,13986,13762,13326,14535,13875,70,4260,500,9940,10,1,13440822,1970,-13.82,1.42,12,0.12,-1061.00,10357.00,45450,20240416,-67.74,12060,20241209,21.56,23000,-36.26,20250214,12630,16.07,20250409,45450,-67.74,20240416,12060,21.56,20241209,5.01,Y,200710,500,70 억,,280201,N,N,4463,N,00,N
20250414,090906,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,14680,480,2,3.38,65072030,4460,10.02,14580,14680,14490,18460,9940,14200,14590.14,2.08,0,-1980,14646,14422,13986,13762,13326,14535,13875,70,4260,500,9940,10,1,13440822,1973,-13.84,1.42,12,0.03,-1061.00,10357.00,45450,20240416,-67.70,12060,20241209,21.72,23000,-36.17,20250214,12630,16.23,20250409,45450,-67.70,20240416,12060,21.72,20241209,5.01,Y,200710,500,70 억,,280201,N,N,4463,N,00,N
20250411,160856,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,14200,200,2,1.43,621741295,44529,79.58,13650,14210,13550,18200,9800,14000,13962.62,2.10,0,-14348,14433,14216,13913,13696,13393,14065,13545,70,4200,500,9800,10,1,13440822,1909,-13.38,1.37,12,0.33,-1061.00,10357.00,45450,20240416,-68.76,12060,20241209,17.74,23000,-38.26,20250214,12630,12.43,20250409,45450,-68.76,20240416,12060,17.74,20241209,5.07,Y,200710,500,70 억,,282422,N,N,4463,N,00,N
20250411,150904,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,14090,90,2,0.64,478097435,34396,61.47,13650,14200,13550,18200,9800,14000,13899.80,2.10,0,-8510,14433,14216,13913,13696,13393,14065,13545,70,4200,500,9800,10,1,13440822,1894,-13.28,1.36,12,0.26,-1061.00,10357.00,45450,20240416,-69.00,12060,20241209,16.83,23000,-38.74,20250214,12630,11.56,20250409,45450,-69.00,20240416,12060,16.83,20241209,5.07,Y,200710,500,70 억,,282422,N,N,2913,N,00,N
20250411,140903,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,14140,140,2,1.00,383632865,27696,49.50,13650,14200,13550,18200,9800,14000,13851.56,2.10,0,-5336,14433,14216,13913,13696,13393,14065,13545,70,4200,500,9800,10,1,13440822,1901,-13.33,1.37,12,0.21,-1061.00,10357.00,45450,20240416,-68.89,12060,20241209,17.25,23000,-38.52,20250214,12630,11.96,20250409,45450,-68.89,20240416,12060,17.25,20241209,5.07,Y,200710,500,70 억,,282422,N,N,2913,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 160900 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15000 800 2 5.63 927692005 62507 140.37 14580 15040 14490 18460 9940 14200 14841.41 2.08 0 -10125 14646 14422 13986 13762 13326 14535 13875 70 4260 500 9940 10 1 13440822 2016 -14.14 1.45 12 0.47 -1061.00 10357.00 45450 20240416 -67.00 12060 20241209 24.38 23000 -34.78 20250214 12630 18.76 20250409 45450 -67.00 20240416 12060 24.38 20241209 5.01 Y 200710 500 70 억 280201 N N 2038 N 00 N
3 20250414 150908 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 14870 670 2 4.72 846836975 57106 128.24 14580 15040 14490 18460 9940 14200 14829.21 2.08 0 -9230 14646 14422 13986 13762 13326 14535 13875 70 4260 500 9940 10 1 13440822 1999 -14.02 1.44 12 0.42 -1061.00 10357.00 45450 20240416 -67.28 12060 20241209 23.30 23000 -35.35 20250214 12630 17.74 20250409 45450 -67.28 20240416 12060 23.30 20241209 5.01 Y 200710 500 70 억 280201 N N 4463 N 00 N
4 20250414 140907 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 14900 700 2 4.93 821141365 55377 124.36 14580 15040 14490 18460 9940 14200 14828.20 2.08 0 -9734 14646 14422 13986 13762 13326 14535 13875 70 4260 500 9940 10 1 13440822 2003 -14.04 1.44 12 0.41 -1061.00 10357.00 45450 20240416 -67.22 12060 20241209 23.55 23000 -35.22 20250214 12630 17.97 20250409 45450 -67.22 20240416 12060 23.55 20241209 5.01 Y 200710 500 70 억 280201 N N 4463 N 00 N
5 20250414 130905 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 14830 630 2 4.44 759642535 51237 115.06 14580 15040 14490 18460 9940 14200 14826.05 2.08 0 -9556 14646 14422 13986 13762 13326 14535 13875 70 4260 500 9940 10 1 13440822 1993 -13.98 1.43 12 0.38 -1061.00 10357.00 45450 20240416 -67.37 12060 20241209 22.97 23000 -35.52 20250214 12630 17.42 20250409 45450 -67.37 20240416 12060 22.97 20241209 5.01 Y 200710 500 70 억 280201 N N 4463 N 00 N
6 20250414 120908 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 14880 680 2 4.79 703346110 47457 106.58 14580 15040 14490 18460 9940 14200 14820.70 2.08 0 -9461 14646 14422 13986 13762 13326 14535 13875 70 4260 500 9940 10 1 13440822 2000 -14.02 1.44 12 0.35 -1061.00 10357.00 45450 20240416 -67.26 12060 20241209 23.38 23000 -35.30 20250214 12630 17.81 20250409 45450 -67.26 20240416 12060 23.38 20241209 5.01 Y 200710 500 70 억 280201 N N 4463 N 00 N
7 20250414 110903 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 14940 740 2 5.21 528382010 35775 80.34 14580 15000 14490 18460 9940 14200 14769.59 2.08 0 -5369 14646 14422 13986 13762 13326 14535 13875 70 4260 500 9940 10 1 13440822 2008 -14.08 1.44 12 0.27 -1061.00 10357.00 45450 20240416 -67.13 12060 20241209 23.88 23000 -35.04 20250214 12630 18.29 20250409 45450 -67.13 20240416 12060 23.88 20241209 5.01 Y 200710 500 70 억 280201 N N 4463 N 00 N
8 20250414 100905 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 14660 460 2 3.24 237988255 16201 36.38 14580 14830 14490 18460 9940 14200 14689.73 2.08 0 -3324 14646 14422 13986 13762 13326 14535 13875 70 4260 500 9940 10 1 13440822 1970 -13.82 1.42 12 0.12 -1061.00 10357.00 45450 20240416 -67.74 12060 20241209 21.56 23000 -36.26 20250214 12630 16.07 20250409 45450 -67.74 20240416 12060 21.56 20241209 5.01 Y 200710 500 70 억 280201 N N 4463 N 00 N
9 20250414 090906 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 14680 480 2 3.38 65072030 4460 10.02 14580 14680 14490 18460 9940 14200 14590.14 2.08 0 -1980 14646 14422 13986 13762 13326 14535 13875 70 4260 500 9940 10 1 13440822 1973 -13.84 1.42 12 0.03 -1061.00 10357.00 45450 20240416 -67.70 12060 20241209 21.72 23000 -36.17 20250214 12630 16.23 20250409 45450 -67.70 20240416 12060 21.72 20241209 5.01 Y 200710 500 70 억 280201 N N 4463 N 00 N
10 20250411 160856 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 14200 200 2 1.43 621741295 44529 79.58 13650 14210 13550 18200 9800 14000 13962.62 2.10 0 -14348 14433 14216 13913 13696 13393 14065 13545 70 4200 500 9800 10 1 13440822 1909 -13.38 1.37 12 0.33 -1061.00 10357.00 45450 20240416 -68.76 12060 20241209 17.74 23000 -38.26 20250214 12630 12.43 20250409 45450 -68.76 20240416 12060 17.74 20241209 5.07 Y 200710 500 70 억 282422 N N 4463 N 00 N
11 20250411 150904 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 14090 90 2 0.64 478097435 34396 61.47 13650 14200 13550 18200 9800 14000 13899.80 2.10 0 -8510 14433 14216 13913 13696 13393 14065 13545 70 4200 500 9800 10 1 13440822 1894 -13.28 1.36 12 0.26 -1061.00 10357.00 45450 20240416 -69.00 12060 20241209 16.83 23000 -38.74 20250214 12630 11.56 20250409 45450 -69.00 20240416 12060 16.83 20241209 5.07 Y 200710 500 70 억 282422 N N 2913 N 00 N
12 20250411 140903 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 14140 140 2 1.00 383632865 27696 49.50 13650 14200 13550 18200 9800 14000 13851.56 2.10 0 -5336 14433 14216 13913 13696 13393 14065 13545 70 4200 500 9800 10 1 13440822 1901 -13.33 1.37 12 0.21 -1061.00 10357.00 45450 20240416 -68.89 12060 20241209 17.25 23000 -38.52 20250214 12630 11.96 20250409 45450 -68.89 20240416 12060 17.25 20241209 5.07 Y 200710 500 70 억 282422 N N 2913 N 00 N