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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10270,-310,5,-2.93,1587829875,153150,37.55,10300,10700,10260,13750,7410,10580,10367.80,3.73,0,7739,11833,11206,10673,10046,9513,11520,10360,46,3170,500,7400,10,1,9239478,949,140.68,8.82,12,1.66,73.00,1165.00,24250,20250221,-57.65,8350,20250409,22.99,24250,-57.65,20250221,8350,22.99,20250409,24250,-57.65,20250221,8350,22.99,20250409,1.08,Y,212710,500,46 억,,344183,N,N,2301,N,00,N
20250422,150934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10330,-250,5,-2.36,1461417200,140852,34.54,10300,10700,10270,13750,7410,10580,10375.50,3.73,0,5302,11833,11206,10673,10046,9513,11520,10360,46,3170,500,7400,10,1,9239478,954,141.51,8.87,12,1.52,73.00,1165.00,24250,20250221,-57.40,8350,20250409,23.71,24250,-57.40,20250221,8350,23.71,20250409,24250,-57.40,20250221,8350,23.71,20250409,1.08,Y,212710,500,46 억,,344183,N,N,1592,N,00,N
20250422,140934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10290,-290,5,-2.74,1325596235,127664,31.31,10300,10700,10280,13750,7410,10580,10383.42,3.73,0,2908,11833,11206,10673,10046,9513,11520,10360,46,3170,500,7400,10,1,9239478,951,140.96,8.83,12,1.38,73.00,1165.00,24250,20250221,-57.57,8350,20250409,23.23,24250,-57.57,20250221,8350,23.23,20250409,24250,-57.57,20250221,8350,23.23,20250409,1.08,Y,212710,500,46 억,,344183,N,N,1592,N,00,N
20250422,130931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10350,-230,5,-2.17,1175614130,113139,27.74,10300,10700,10300,13750,7410,10580,10390.83,3.73,0,7490,11833,11206,10673,10046,9513,11520,10360,46,3170,500,7400,10,1,9239478,956,141.78,8.88,12,1.22,73.00,1165.00,24250,20250221,-57.32,8350,20250409,23.95,24250,-57.32,20250221,8350,23.95,20250409,24250,-57.32,20250221,8350,23.95,20250409,1.08,Y,212710,500,46 억,,344183,N,N,1592,N,00,N
20250422,120934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10440,-140,5,-1.32,961689850,92464,22.67,10300,10700,10300,13750,7410,10580,10400.63,3.73,0,9506,11833,11206,10673,10046,9513,11520,10360,46,3170,500,7400,10,1,9239478,965,143.01,8.96,12,1.00,73.00,1165.00,24250,20250221,-56.95,8350,20250409,25.03,24250,-56.95,20250221,8350,25.03,20250409,24250,-56.95,20250221,8350,25.03,20250409,1.08,Y,212710,500,46 억,,344183,N,N,1592,N,00,N
20250422,110932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10460,-120,5,-1.13,821680360,78982,19.37,10300,10700,10300,13750,7410,10580,10403.31,3.73,0,8874,11833,11206,10673,10046,9513,11520,10360,46,3170,500,7400,10,1,9239478,966,143.29,8.98,12,0.85,73.00,1165.00,24250,20250221,-56.87,8350,20250409,25.27,24250,-56.87,20250221,8350,25.27,20250409,24250,-56.87,20250221,8350,25.27,20250409,1.08,Y,212710,500,46 억,,344183,N,N,1592,N,00,N
20250422,100933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10380,-200,5,-1.89,621981960,59870,14.68,10300,10540,10300,13750,7410,10580,10388.77,3.73,0,10127,11833,11206,10673,10046,9513,11520,10360,46,3170,500,7400,10,1,9239478,959,142.19,8.91,12,0.65,73.00,1165.00,24250,20250221,-57.20,8350,20250409,24.31,24250,-57.20,20250221,8350,24.31,20250409,24250,-57.20,20250221,8350,24.31,20250409,1.08,Y,212710,500,46 억,,344183,N,N,1592,N,00,N
20250422,090935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10460,-120,5,-1.13,184546370,17783,4.36,10300,10490,10300,13750,7410,10580,10377.30,3.73,0,4158,11833,11206,10673,10046,9513,11520,10360,46,3170,500,7400,10,1,9239478,966,143.29,8.98,12,0.19,73.00,1165.00,24250,20250221,-56.87,8350,20250409,25.27,24250,-56.87,20250221,8350,25.27,20250409,24250,-56.87,20250221,8350,25.27,20250409,1.08,Y,212710,500,46 억,,344183,N,N,1592,N,00,N
20250421,160914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10580,120,2,1.15,4381331355,406876,198.51,10360,11300,10140,13590,7330,10460,10768.58,3.63,0,8526,11020,10740,10600,10320,10180,10670,10250,46,3130,500,7320,10,1,9239478,978,144.93,9.08,12,4.40,73.00,1165.00,24250,20250221,-56.37,8350,20250409,26.71,24250,-56.37,20250221,8350,26.71,20250409,24250,-56.37,20250221,8350,26.71,20250409,1.13,Y,212710,500,46 억,,335079,N,N,1592,N,00,N
20250421,150931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10580,120,2,1.15,4229746485,392511,191.50,10360,11300,10140,13590,7330,10460,10776.28,3.63,0,6301,11020,10740,10600,10320,10180,10670,10250,46,3130,500,7320,10,1,9239478,978,144.93,9.08,12,4.25,73.00,1165.00,24250,20250221,-56.37,8350,20250409,26.71,24250,-56.37,20250221,8350,26.71,20250409,24250,-56.37,20250221,8350,26.71,20250409,1.13,Y,212710,500,46 억,,335079,N,N,739,N,00,N
20250421,140930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10650,190,2,1.82,3995043305,370387,180.70,10360,11300,10140,13590,7330,10460,10786.30,3.63,0,6784,11020,10740,10600,10320,10180,10670,10250,46,3130,500,7320,10,1,9239478,984,145.89,9.14,12,4.01,73.00,1165.00,24250,20250221,-56.08,8350,20250409,27.54,24250,-56.08,20250221,8350,27.54,20250409,24250,-56.08,20250221,8350,27.54,20250409,1.13,Y,212710,500,46 억,,335079,N,N,739,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 20250422 160917 57 100.00 KOSDAQ 전기·전자 N N N N N 10270 -310 5 -2.93 1587829875 153150 37.55 10300 10700 10260 13750 7410 10580 10367.80 3.73 0 7739 11833 11206 10673 10046 9513 11520 10360 46 3170 500 7400 10 1 9239478 949 140.68 8.82 12 1.66 73.00 1165.00 24250 20250221 -57.65 8350 20250409 22.99 24250 -57.65 20250221 8350 22.99 20250409 24250 -57.65 20250221 8350 22.99 20250409 1.08 Y 212710 500 46 억 344183 N N 2301 N 00 N
3 20250422 150934 57 100.00 KOSDAQ 전기·전자 N N N N N 10330 -250 5 -2.36 1461417200 140852 34.54 10300 10700 10270 13750 7410 10580 10375.50 3.73 0 5302 11833 11206 10673 10046 9513 11520 10360 46 3170 500 7400 10 1 9239478 954 141.51 8.87 12 1.52 73.00 1165.00 24250 20250221 -57.40 8350 20250409 23.71 24250 -57.40 20250221 8350 23.71 20250409 24250 -57.40 20250221 8350 23.71 20250409 1.08 Y 212710 500 46 억 344183 N N 1592 N 00 N
4 20250422 140934 57 100.00 KOSDAQ 전기·전자 N N N N N 10290 -290 5 -2.74 1325596235 127664 31.31 10300 10700 10280 13750 7410 10580 10383.42 3.73 0 2908 11833 11206 10673 10046 9513 11520 10360 46 3170 500 7400 10 1 9239478 951 140.96 8.83 12 1.38 73.00 1165.00 24250 20250221 -57.57 8350 20250409 23.23 24250 -57.57 20250221 8350 23.23 20250409 24250 -57.57 20250221 8350 23.23 20250409 1.08 Y 212710 500 46 억 344183 N N 1592 N 00 N
5 20250422 130931 57 100.00 KOSDAQ 전기·전자 N N N N N 10350 -230 5 -2.17 1175614130 113139 27.74 10300 10700 10300 13750 7410 10580 10390.83 3.73 0 7490 11833 11206 10673 10046 9513 11520 10360 46 3170 500 7400 10 1 9239478 956 141.78 8.88 12 1.22 73.00 1165.00 24250 20250221 -57.32 8350 20250409 23.95 24250 -57.32 20250221 8350 23.95 20250409 24250 -57.32 20250221 8350 23.95 20250409 1.08 Y 212710 500 46 억 344183 N N 1592 N 00 N
6 20250422 120934 57 100.00 KOSDAQ 전기·전자 N N N N N 10440 -140 5 -1.32 961689850 92464 22.67 10300 10700 10300 13750 7410 10580 10400.63 3.73 0 9506 11833 11206 10673 10046 9513 11520 10360 46 3170 500 7400 10 1 9239478 965 143.01 8.96 12 1.00 73.00 1165.00 24250 20250221 -56.95 8350 20250409 25.03 24250 -56.95 20250221 8350 25.03 20250409 24250 -56.95 20250221 8350 25.03 20250409 1.08 Y 212710 500 46 억 344183 N N 1592 N 00 N
7 20250422 110932 57 100.00 KOSDAQ 전기·전자 N N N N N 10460 -120 5 -1.13 821680360 78982 19.37 10300 10700 10300 13750 7410 10580 10403.31 3.73 0 8874 11833 11206 10673 10046 9513 11520 10360 46 3170 500 7400 10 1 9239478 966 143.29 8.98 12 0.85 73.00 1165.00 24250 20250221 -56.87 8350 20250409 25.27 24250 -56.87 20250221 8350 25.27 20250409 24250 -56.87 20250221 8350 25.27 20250409 1.08 Y 212710 500 46 억 344183 N N 1592 N 00 N
8 20250422 100933 57 100.00 KOSDAQ 전기·전자 N N N N N 10380 -200 5 -1.89 621981960 59870 14.68 10300 10540 10300 13750 7410 10580 10388.77 3.73 0 10127 11833 11206 10673 10046 9513 11520 10360 46 3170 500 7400 10 1 9239478 959 142.19 8.91 12 0.65 73.00 1165.00 24250 20250221 -57.20 8350 20250409 24.31 24250 -57.20 20250221 8350 24.31 20250409 24250 -57.20 20250221 8350 24.31 20250409 1.08 Y 212710 500 46 억 344183 N N 1592 N 00 N
9 20250422 090935 57 100.00 KOSDAQ 전기·전자 N N N N N 10460 -120 5 -1.13 184546370 17783 4.36 10300 10490 10300 13750 7410 10580 10377.30 3.73 0 4158 11833 11206 10673 10046 9513 11520 10360 46 3170 500 7400 10 1 9239478 966 143.29 8.98 12 0.19 73.00 1165.00 24250 20250221 -56.87 8350 20250409 25.27 24250 -56.87 20250221 8350 25.27 20250409 24250 -56.87 20250221 8350 25.27 20250409 1.08 Y 212710 500 46 억 344183 N N 1592 N 00 N
10 20250421 160914 57 100.00 KOSDAQ 전기·전자 N N N N N 10580 120 2 1.15 4381331355 406876 198.51 10360 11300 10140 13590 7330 10460 10768.58 3.63 0 8526 11020 10740 10600 10320 10180 10670 10250 46 3130 500 7320 10 1 9239478 978 144.93 9.08 12 4.40 73.00 1165.00 24250 20250221 -56.37 8350 20250409 26.71 24250 -56.37 20250221 8350 26.71 20250409 24250 -56.37 20250221 8350 26.71 20250409 1.13 Y 212710 500 46 억 335079 N N 1592 N 00 N
11 20250421 150931 57 100.00 KOSDAQ 전기·전자 N N N N N 10580 120 2 1.15 4229746485 392511 191.50 10360 11300 10140 13590 7330 10460 10776.28 3.63 0 6301 11020 10740 10600 10320 10180 10670 10250 46 3130 500 7320 10 1 9239478 978 144.93 9.08 12 4.25 73.00 1165.00 24250 20250221 -56.37 8350 20250409 26.71 24250 -56.37 20250221 8350 26.71 20250409 24250 -56.37 20250221 8350 26.71 20250409 1.13 Y 212710 500 46 억 335079 N N 739 N 00 N
12 20250421 140930 57 100.00 KOSDAQ 전기·전자 N N N N N 10650 190 2 1.82 3995043305 370387 180.70 10360 11300 10140 13590 7330 10460 10786.30 3.63 0 6784 11020 10740 10600 10320 10180 10670 10250 46 3130 500 7320 10 1 9239478 984 145.89 9.14 12 4.01 73.00 1165.00 24250 20250221 -56.08 8350 20250409 27.54 24250 -56.08 20250221 8350 27.54 20250409 24250 -56.08 20250221 8350 27.54 20250409 1.13 Y 212710 500 46 억 335079 N N 739 N 00 N