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
212710/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
20250407,160849,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,8610,-1060,5,-10.96,3167302955,366034,78.96,9180,9210,8400,12570,6770,9670,8652.94,1.78,0,39480,10316,9992,9596,9272,8876,9795,9075,45,2900,500,6760,10,1,9099478,783,117.95,7.39,12,4.02,73.00,1165.00,24250,20250221,-64.49,8400,20250407,2.50,24250,-64.49,20250221,8400,2.50,20250407,24250,-64.49,20250221,8400,2.50,20250407,1.49,Y,212710,500,45 억,,162078,N,N,3524,N,00,N
20250407,150855,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,8520,-1150,5,-11.89,2796252815,322701,69.61,9180,9210,8400,12570,6770,9670,8665.04,1.78,0,28738,10316,9992,9596,9272,8876,9795,9075,45,2900,500,6760,10,1,9099478,775,116.71,7.31,12,3.55,73.00,1165.00,24250,20250221,-64.87,8400,20250407,1.43,24250,-64.87,20250221,8400,1.43,20250407,24250,-64.87,20250221,8400,1.43,20250407,1.49,Y,212710,500,45 억,,162078,N,N,9393,N,00,N
20250407,140852,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,8520,-1150,5,-11.89,2468449560,284437,61.36,9180,9210,8400,12570,6770,9670,8678.24,1.78,0,12147,10316,9992,9596,9272,8876,9795,9075,45,2900,500,6760,10,1,9099478,775,116.71,7.31,12,3.13,73.00,1165.00,24250,20250221,-64.87,8400,20250407,1.43,24250,-64.87,20250221,8400,1.43,20250407,24250,-64.87,20250221,8400,1.43,20250407,1.49,Y,212710,500,45 억,,162078,N,N,9393,N,00,N
20250407,130851,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,8660,-1010,5,-10.44,2155740290,247945,53.48,9180,9210,8400,12570,6770,9670,8694.28,1.78,0,1929,10316,9992,9596,9272,8876,9795,9075,45,2900,500,6760,10,1,9099478,788,118.63,7.43,12,2.72,73.00,1165.00,24250,20250221,-64.29,8400,20250407,3.10,24250,-64.29,20250221,8400,3.10,20250407,24250,-64.29,20250221,8400,3.10,20250407,1.49,Y,212710,500,45 억,,162078,N,N,9393,N,00,N
20250407,120850,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,8650,-1020,5,-10.55,1998835390,229723,49.55,9180,9210,8400,12570,6770,9670,8700.91,1.78,0,-1800,10316,9992,9596,9272,8876,9795,9075,45,2900,500,6760,10,1,9099478,787,118.49,7.42,12,2.52,73.00,1165.00,24250,20250221,-64.33,8400,20250407,2.98,24250,-64.33,20250221,8400,2.98,20250407,24250,-64.33,20250221,8400,2.98,20250407,1.49,Y,212710,500,45 억,,162078,N,N,9393,N,00,N
20250407,110851,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,8710,-960,5,-9.93,1821307960,209230,45.13,9180,9210,8400,12570,6770,9670,8704.64,1.78,0,2720,10316,9992,9596,9272,8876,9795,9075,45,2900,500,6760,10,1,9099478,793,119.32,7.48,12,2.30,73.00,1165.00,24250,20250221,-64.08,8400,20250407,3.69,24250,-64.08,20250221,8400,3.69,20250407,24250,-64.08,20250221,8400,3.69,20250407,1.49,Y,212710,500,45 억,,162078,N,N,9393,N,00,N
20250407,100851,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,8620,-1050,5,-10.86,1501237150,172220,37.15,9180,9210,8400,12570,6770,9670,8716.77,1.78,0,-5387,10316,9992,9596,9272,8876,9795,9075,45,2900,500,6760,10,1,9099478,784,118.08,7.40,12,1.89,73.00,1165.00,24250,20250221,-64.45,8400,20250407,2.62,24250,-64.45,20250221,8400,2.62,20250407,24250,-64.45,20250221,8400,2.62,20250407,1.49,Y,212710,500,45 억,,162078,N,N,9393,N,00,N
20250407,090853,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,8840,-830,5,-8.58,457761730,51125,11.03,9180,9210,8700,12570,6770,9670,8953.26,1.78,0,-7462,10316,9992,9596,9272,8876,9795,9075,45,2900,500,6760,10,1,9099478,804,121.10,7.59,12,0.56,73.00,1165.00,24250,20250221,-63.55,8700,20250407,1.61,24250,-63.55,20250221,8700,1.61,20250407,24250,-63.55,20250221,8700,1.61,20250407,1.49,Y,212710,500,45 억,,162078,N,N,9393,N,00,N
20250404,160848,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9670,-360,5,-3.59,4363179670,456018,173.44,9790,9920,9200,13030,7030,10030,9567.73,1.36,0,39254,10816,10422,10116,9722,9416,10270,9570,45,3000,500,7020,10,1,9099478,880,132.47,8.30,12,5.01,73.00,1165.00,24250,20250221,-60.12,9200,20250404,5.11,24250,-60.12,20250221,9200,5.11,20250404,24250,-60.12,20250221,9200,5.11,20250404,1.41,Y,212710,500,45 억,,124170,N,N,9393,N,00,N
20250404,150857,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9650,-380,5,-3.79,4275561730,446953,169.99,9790,9920,9200,13030,7030,10030,9565.92,1.36,0,39160,10816,10422,10116,9722,9416,10270,9570,45,3000,500,7020,10,1,9099478,878,132.19,8.28,12,4.91,73.00,1165.00,24250,20250221,-60.21,9200,20250404,4.89,24250,-60.21,20250221,9200,4.89,20250404,24250,-60.21,20250221,9200,4.89,20250404,1.41,Y,212710,500,45 억,,124170,N,N,1035,N,00,N
20250404,140859,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9340,-690,5,-6.88,3997932950,417706,158.87,9790,9920,9200,13030,7030,10030,9571.05,1.36,0,27155,10816,10422,10116,9722,9416,10270,9570,45,3000,500,7020,10,1,9099478,850,127.95,8.02,12,4.59,73.00,1165.00,24250,20250221,-61.48,9200,20250404,1.52,24250,-61.48,20250221,9200,1.52,20250404,24250,-61.48,20250221,9200,1.52,20250404,1.41,Y,212710,500,45 억,,124170,N,N,1035,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 160849 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 8610 -1060 5 -10.96 3167302955 366034 78.96 9180 9210 8400 12570 6770 9670 8652.94 1.78 0 39480 10316 9992 9596 9272 8876 9795 9075 45 2900 500 6760 10 1 9099478 783 117.95 7.39 12 4.02 73.00 1165.00 24250 20250221 -64.49 8400 20250407 2.50 24250 -64.49 20250221 8400 2.50 20250407 24250 -64.49 20250221 8400 2.50 20250407 1.49 Y 212710 500 45 억 162078 N N 3524 N 00 N
3 20250407 150855 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 8520 -1150 5 -11.89 2796252815 322701 69.61 9180 9210 8400 12570 6770 9670 8665.04 1.78 0 28738 10316 9992 9596 9272 8876 9795 9075 45 2900 500 6760 10 1 9099478 775 116.71 7.31 12 3.55 73.00 1165.00 24250 20250221 -64.87 8400 20250407 1.43 24250 -64.87 20250221 8400 1.43 20250407 24250 -64.87 20250221 8400 1.43 20250407 1.49 Y 212710 500 45 억 162078 N N 9393 N 00 N
4 20250407 140852 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 8520 -1150 5 -11.89 2468449560 284437 61.36 9180 9210 8400 12570 6770 9670 8678.24 1.78 0 12147 10316 9992 9596 9272 8876 9795 9075 45 2900 500 6760 10 1 9099478 775 116.71 7.31 12 3.13 73.00 1165.00 24250 20250221 -64.87 8400 20250407 1.43 24250 -64.87 20250221 8400 1.43 20250407 24250 -64.87 20250221 8400 1.43 20250407 1.49 Y 212710 500 45 억 162078 N N 9393 N 00 N
5 20250407 130851 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 8660 -1010 5 -10.44 2155740290 247945 53.48 9180 9210 8400 12570 6770 9670 8694.28 1.78 0 1929 10316 9992 9596 9272 8876 9795 9075 45 2900 500 6760 10 1 9099478 788 118.63 7.43 12 2.72 73.00 1165.00 24250 20250221 -64.29 8400 20250407 3.10 24250 -64.29 20250221 8400 3.10 20250407 24250 -64.29 20250221 8400 3.10 20250407 1.49 Y 212710 500 45 억 162078 N N 9393 N 00 N
6 20250407 120850 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 8650 -1020 5 -10.55 1998835390 229723 49.55 9180 9210 8400 12570 6770 9670 8700.91 1.78 0 -1800 10316 9992 9596 9272 8876 9795 9075 45 2900 500 6760 10 1 9099478 787 118.49 7.42 12 2.52 73.00 1165.00 24250 20250221 -64.33 8400 20250407 2.98 24250 -64.33 20250221 8400 2.98 20250407 24250 -64.33 20250221 8400 2.98 20250407 1.49 Y 212710 500 45 억 162078 N N 9393 N 00 N
7 20250407 110851 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 8710 -960 5 -9.93 1821307960 209230 45.13 9180 9210 8400 12570 6770 9670 8704.64 1.78 0 2720 10316 9992 9596 9272 8876 9795 9075 45 2900 500 6760 10 1 9099478 793 119.32 7.48 12 2.30 73.00 1165.00 24250 20250221 -64.08 8400 20250407 3.69 24250 -64.08 20250221 8400 3.69 20250407 24250 -64.08 20250221 8400 3.69 20250407 1.49 Y 212710 500 45 억 162078 N N 9393 N 00 N
8 20250407 100851 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 8620 -1050 5 -10.86 1501237150 172220 37.15 9180 9210 8400 12570 6770 9670 8716.77 1.78 0 -5387 10316 9992 9596 9272 8876 9795 9075 45 2900 500 6760 10 1 9099478 784 118.08 7.40 12 1.89 73.00 1165.00 24250 20250221 -64.45 8400 20250407 2.62 24250 -64.45 20250221 8400 2.62 20250407 24250 -64.45 20250221 8400 2.62 20250407 1.49 Y 212710 500 45 억 162078 N N 9393 N 00 N
9 20250407 090853 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 8840 -830 5 -8.58 457761730 51125 11.03 9180 9210 8700 12570 6770 9670 8953.26 1.78 0 -7462 10316 9992 9596 9272 8876 9795 9075 45 2900 500 6760 10 1 9099478 804 121.10 7.59 12 0.56 73.00 1165.00 24250 20250221 -63.55 8700 20250407 1.61 24250 -63.55 20250221 8700 1.61 20250407 24250 -63.55 20250221 8700 1.61 20250407 1.49 Y 212710 500 45 억 162078 N N 9393 N 00 N
10 20250404 160848 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 9670 -360 5 -3.59 4363179670 456018 173.44 9790 9920 9200 13030 7030 10030 9567.73 1.36 0 39254 10816 10422 10116 9722 9416 10270 9570 45 3000 500 7020 10 1 9099478 880 132.47 8.30 12 5.01 73.00 1165.00 24250 20250221 -60.12 9200 20250404 5.11 24250 -60.12 20250221 9200 5.11 20250404 24250 -60.12 20250221 9200 5.11 20250404 1.41 Y 212710 500 45 억 124170 N N 9393 N 00 N
11 20250404 150857 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 9650 -380 5 -3.79 4275561730 446953 169.99 9790 9920 9200 13030 7030 10030 9565.92 1.36 0 39160 10816 10422 10116 9722 9416 10270 9570 45 3000 500 7020 10 1 9099478 878 132.19 8.28 12 4.91 73.00 1165.00 24250 20250221 -60.21 9200 20250404 4.89 24250 -60.21 20250221 9200 4.89 20250404 24250 -60.21 20250221 9200 4.89 20250404 1.41 Y 212710 500 45 억 124170 N N 1035 N 00 N
12 20250404 140859 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 9340 -690 5 -6.88 3997932950 417706 158.87 9790 9920 9200 13030 7030 10030 9571.05 1.36 0 27155 10816 10422 10116 9722 9416 10270 9570 45 3000 500 7020 10 1 9099478 850 127.95 8.02 12 4.59 73.00 1165.00 24250 20250221 -61.48 9200 20250404 1.52 24250 -61.48 20250221 9200 1.52 20250404 24250 -61.48 20250221 9200 1.52 20250404 1.41 Y 212710 500 45 억 124170 N N 1035 N 00 N