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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9890,620,2,6.69,4657731585,487909,148.98,9000,9930,8990,12050,6490,9270,9546.01,3.15,0,5984,9783,9526,9313,9056,8843,9420,8950,45,2780,500,6480,10,1,9099478,900,135.48,8.49,12,5.36,73.00,1165.00,24250,20250221,-59.22,8350,20250409,18.44,24250,-59.22,20250221,8350,18.44,20250409,24250,-59.22,20250221,8350,18.44,20250409,1.31,Y,212710,500,45 억,,287015,N,N,7074,N,00,N
20250411,150916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9810,540,2,5.83,4447734915,466659,142.49,9000,9930,8990,12050,6490,9270,9531.04,3.15,0,6304,9783,9526,9313,9056,8843,9420,8950,45,2780,500,6480,10,1,9099478,893,134.38,8.42,12,5.13,73.00,1165.00,24250,20250221,-59.55,8350,20250409,17.49,24250,-59.55,20250221,8350,17.49,20250409,24250,-59.55,20250221,8350,17.49,20250409,1.31,Y,212710,500,45 억,,287015,N,N,2017,N,00,N
20250411,140915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9710,440,2,4.75,3758051170,396349,121.02,9000,9890,8990,12050,6490,9270,9481.69,3.15,0,-2462,9783,9526,9313,9056,8843,9420,8950,45,2780,500,6480,10,1,9099478,884,133.01,8.33,12,4.36,73.00,1165.00,24250,20250221,-59.96,8350,20250409,16.29,24250,-59.96,20250221,8350,16.29,20250409,24250,-59.96,20250221,8350,16.29,20250409,1.31,Y,212710,500,45 억,,287015,N,N,2017,N,00,N
20250411,130917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9550,280,2,3.02,2510544390,267698,81.74,9000,9570,8990,12050,6490,9270,9378.29,3.15,0,-6554,9783,9526,9313,9056,8843,9420,8950,45,2780,500,6480,10,1,9099478,869,130.82,8.20,12,2.94,73.00,1165.00,24250,20250221,-60.62,8350,20250409,14.37,24250,-60.62,20250221,8350,14.37,20250409,24250,-60.62,20250221,8350,14.37,20250409,1.31,Y,212710,500,45 억,,287015,N,N,2017,N,00,N
20250411,120917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9480,210,2,2.27,2134219095,227969,69.61,9000,9570,8990,12050,6490,9270,9361.90,3.15,0,-20053,9783,9526,9313,9056,8843,9420,8950,45,2780,500,6480,10,1,9099478,863,129.86,8.14,12,2.51,73.00,1165.00,24250,20250221,-60.91,8350,20250409,13.53,24250,-60.91,20250221,8350,13.53,20250409,24250,-60.91,20250221,8350,13.53,20250409,1.31,Y,212710,500,45 억,,287015,N,N,2017,N,00,N
20250411,110917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9320,50,2,0.54,1916832335,204865,62.55,9000,9570,8990,12050,6490,9270,9356.58,3.15,0,-25376,9783,9526,9313,9056,8843,9420,8950,45,2780,500,6480,10,1,9099478,848,127.67,8.00,12,2.25,73.00,1165.00,24250,20250221,-61.57,8350,20250409,11.62,24250,-61.57,20250221,8350,11.62,20250409,24250,-61.57,20250221,8350,11.62,20250409,1.31,Y,212710,500,45 억,,287015,N,N,2017,N,00,N
20250411,100919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9390,120,2,1.29,1702918900,181790,55.51,9000,9570,8990,12050,6490,9270,9367.53,3.15,0,-24426,9783,9526,9313,9056,8843,9420,8950,45,2780,500,6480,10,1,9099478,854,128.63,8.06,12,2.00,73.00,1165.00,24250,20250221,-61.28,8350,20250409,12.46,24250,-61.28,20250221,8350,12.46,20250409,24250,-61.28,20250221,8350,12.46,20250409,1.31,Y,212710,500,45 억,,287015,N,N,2017,N,00,N
20250411,090921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9220,-50,5,-0.54,150030970,16483,5.03,9000,9230,8990,12050,6490,9270,9101.78,3.15,0,7292,9783,9526,9313,9056,8843,9420,8950,45,2780,500,6480,10,1,9099478,839,126.30,7.91,12,0.18,73.00,1165.00,24250,20250221,-61.98,8350,20250409,10.42,24250,-61.98,20250221,8350,10.42,20250409,24250,-61.98,20250221,8350,10.42,20250409,1.31,Y,212710,500,45 억,,287015,N,N,2017,N,00,N
20250410,160911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9270,590,2,6.80,2998282010,323763,179.74,9500,9570,9100,11280,6080,8680,9260.73,2.78,0,20840,9166,8922,8636,8392,8106,9045,8515,45,2600,500,6070,10,1,9099478,844,126.99,7.96,12,3.56,73.00,1165.00,24250,20250221,-61.77,8350,20250409,11.02,24250,-61.77,20250221,8350,11.02,20250409,24250,-61.77,20250221,8350,11.02,20250409,1.44,Y,212710,500,45 억,,252849,N,N,2017,N,00,N
20250410,150916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9320,640,2,7.37,2825072720,305120,169.39,9500,9570,9100,11280,6080,8680,9258.89,2.78,0,12165,9166,8922,8636,8392,8106,9045,8515,45,2600,500,6070,10,1,9099478,848,127.67,8.00,12,3.35,73.00,1165.00,24250,20250221,-61.57,8350,20250409,11.62,24250,-61.57,20250221,8350,11.62,20250409,24250,-61.57,20250221,8350,11.62,20250409,1.44,Y,212710,500,45 억,,252849,N,N,36,N,00,N
20250410,140912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9220,540,2,6.22,2583612180,278974,154.88,9500,9570,9100,11280,6080,8680,9261.12,2.78,0,2696,9166,8922,8636,8392,8106,9045,8515,45,2600,500,6070,10,1,9099478,839,126.30,7.91,12,3.07,73.00,1165.00,24250,20250221,-61.98,8350,20250409,10.42,24250,-61.98,20250221,8350,10.42,20250409,24250,-61.98,20250221,8350,10.42,20250409,1.44,Y,212710,500,45 억,,252849,N,N,36,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 20250411 160908 57 100.00 KOSDAQ 전기·전자 N N N N N 9890 620 2 6.69 4657731585 487909 148.98 9000 9930 8990 12050 6490 9270 9546.01 3.15 0 5984 9783 9526 9313 9056 8843 9420 8950 45 2780 500 6480 10 1 9099478 900 135.48 8.49 12 5.36 73.00 1165.00 24250 20250221 -59.22 8350 20250409 18.44 24250 -59.22 20250221 8350 18.44 20250409 24250 -59.22 20250221 8350 18.44 20250409 1.31 Y 212710 500 45 억 287015 N N 7074 N 00 N
3 20250411 150916 57 100.00 KOSDAQ 전기·전자 N N N N N 9810 540 2 5.83 4447734915 466659 142.49 9000 9930 8990 12050 6490 9270 9531.04 3.15 0 6304 9783 9526 9313 9056 8843 9420 8950 45 2780 500 6480 10 1 9099478 893 134.38 8.42 12 5.13 73.00 1165.00 24250 20250221 -59.55 8350 20250409 17.49 24250 -59.55 20250221 8350 17.49 20250409 24250 -59.55 20250221 8350 17.49 20250409 1.31 Y 212710 500 45 억 287015 N N 2017 N 00 N
4 20250411 140915 57 100.00 KOSDAQ 전기·전자 N N N N N 9710 440 2 4.75 3758051170 396349 121.02 9000 9890 8990 12050 6490 9270 9481.69 3.15 0 -2462 9783 9526 9313 9056 8843 9420 8950 45 2780 500 6480 10 1 9099478 884 133.01 8.33 12 4.36 73.00 1165.00 24250 20250221 -59.96 8350 20250409 16.29 24250 -59.96 20250221 8350 16.29 20250409 24250 -59.96 20250221 8350 16.29 20250409 1.31 Y 212710 500 45 억 287015 N N 2017 N 00 N
5 20250411 130917 57 100.00 KOSDAQ 전기·전자 N N N N N 9550 280 2 3.02 2510544390 267698 81.74 9000 9570 8990 12050 6490 9270 9378.29 3.15 0 -6554 9783 9526 9313 9056 8843 9420 8950 45 2780 500 6480 10 1 9099478 869 130.82 8.20 12 2.94 73.00 1165.00 24250 20250221 -60.62 8350 20250409 14.37 24250 -60.62 20250221 8350 14.37 20250409 24250 -60.62 20250221 8350 14.37 20250409 1.31 Y 212710 500 45 억 287015 N N 2017 N 00 N
6 20250411 120917 57 100.00 KOSDAQ 전기·전자 N N N N N 9480 210 2 2.27 2134219095 227969 69.61 9000 9570 8990 12050 6490 9270 9361.90 3.15 0 -20053 9783 9526 9313 9056 8843 9420 8950 45 2780 500 6480 10 1 9099478 863 129.86 8.14 12 2.51 73.00 1165.00 24250 20250221 -60.91 8350 20250409 13.53 24250 -60.91 20250221 8350 13.53 20250409 24250 -60.91 20250221 8350 13.53 20250409 1.31 Y 212710 500 45 억 287015 N N 2017 N 00 N
7 20250411 110917 57 100.00 KOSDAQ 전기·전자 N N N N N 9320 50 2 0.54 1916832335 204865 62.55 9000 9570 8990 12050 6490 9270 9356.58 3.15 0 -25376 9783 9526 9313 9056 8843 9420 8950 45 2780 500 6480 10 1 9099478 848 127.67 8.00 12 2.25 73.00 1165.00 24250 20250221 -61.57 8350 20250409 11.62 24250 -61.57 20250221 8350 11.62 20250409 24250 -61.57 20250221 8350 11.62 20250409 1.31 Y 212710 500 45 억 287015 N N 2017 N 00 N
8 20250411 100919 57 100.00 KOSDAQ 전기·전자 N N N N N 9390 120 2 1.29 1702918900 181790 55.51 9000 9570 8990 12050 6490 9270 9367.53 3.15 0 -24426 9783 9526 9313 9056 8843 9420 8950 45 2780 500 6480 10 1 9099478 854 128.63 8.06 12 2.00 73.00 1165.00 24250 20250221 -61.28 8350 20250409 12.46 24250 -61.28 20250221 8350 12.46 20250409 24250 -61.28 20250221 8350 12.46 20250409 1.31 Y 212710 500 45 억 287015 N N 2017 N 00 N
9 20250411 090921 57 100.00 KOSDAQ 전기·전자 N N N N N 9220 -50 5 -0.54 150030970 16483 5.03 9000 9230 8990 12050 6490 9270 9101.78 3.15 0 7292 9783 9526 9313 9056 8843 9420 8950 45 2780 500 6480 10 1 9099478 839 126.30 7.91 12 0.18 73.00 1165.00 24250 20250221 -61.98 8350 20250409 10.42 24250 -61.98 20250221 8350 10.42 20250409 24250 -61.98 20250221 8350 10.42 20250409 1.31 Y 212710 500 45 억 287015 N N 2017 N 00 N
10 20250410 160911 57 100.00 KOSDAQ 전기·전자 N N N N N 9270 590 2 6.80 2998282010 323763 179.74 9500 9570 9100 11280 6080 8680 9260.73 2.78 0 20840 9166 8922 8636 8392 8106 9045 8515 45 2600 500 6070 10 1 9099478 844 126.99 7.96 12 3.56 73.00 1165.00 24250 20250221 -61.77 8350 20250409 11.02 24250 -61.77 20250221 8350 11.02 20250409 24250 -61.77 20250221 8350 11.02 20250409 1.44 Y 212710 500 45 억 252849 N N 2017 N 00 N
11 20250410 150916 57 100.00 KOSDAQ 전기·전자 N N N N N 9320 640 2 7.37 2825072720 305120 169.39 9500 9570 9100 11280 6080 8680 9258.89 2.78 0 12165 9166 8922 8636 8392 8106 9045 8515 45 2600 500 6070 10 1 9099478 848 127.67 8.00 12 3.35 73.00 1165.00 24250 20250221 -61.57 8350 20250409 11.62 24250 -61.57 20250221 8350 11.62 20250409 24250 -61.57 20250221 8350 11.62 20250409 1.44 Y 212710 500 45 억 252849 N N 36 N 00 N
12 20250410 140912 57 100.00 KOSDAQ 전기·전자 N N N N N 9220 540 2 6.22 2583612180 278974 154.88 9500 9570 9100 11280 6080 8680 9261.12 2.78 0 2696 9166 8922 8636 8392 8106 9045 8515 45 2600 500 6070 10 1 9099478 839 126.30 7.91 12 3.07 73.00 1165.00 24250 20250221 -61.98 8350 20250409 10.42 24250 -61.98 20250221 8350 10.42 20250409 24250 -61.98 20250221 8350 10.42 20250409 1.44 Y 212710 500 45 억 252849 N N 36 N 00 N