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
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
20250414,160912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10250,360,2,3.64,2311283610,225601,46.02,10100,10430,9890,12850,6930,9890,10245.00,3.22,0,19995,10543,10216,9603,9276,8663,10380,9440,45,2960,500,6920,10,1,9099478,933,140.41,8.80,12,2.48,73.00,1165.00,24250,20250221,-57.73,8350,20250409,22.75,24250,-57.73,20250221,8350,22.75,20250409,24250,-57.73,20250221,8350,22.75,20250409,1.29,Y,212710,500,45 억,,293096,N,N,7799,N,00,N
20250414,150920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10290,400,2,4.04,2205912850,215344,43.93,10100,10430,9890,12850,6930,9890,10243.67,3.22,0,15889,10543,10216,9603,9276,8663,10380,9440,45,2960,500,6920,10,1,9099478,936,140.96,8.83,12,2.37,73.00,1165.00,24250,20250221,-57.57,8350,20250409,23.23,24250,-57.57,20250221,8350,23.23,20250409,24250,-57.57,20250221,8350,23.23,20250409,1.29,Y,212710,500,45 억,,293096,N,N,7074,N,00,N
20250414,140919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10250,360,2,3.64,2034481360,198669,40.53,10100,10430,9890,12850,6930,9890,10240.56,3.22,0,11388,10543,10216,9603,9276,8663,10380,9440,45,2960,500,6920,10,1,9099478,933,140.41,8.80,12,2.18,73.00,1165.00,24250,20250221,-57.73,8350,20250409,22.75,24250,-57.73,20250221,8350,22.75,20250409,24250,-57.73,20250221,8350,22.75,20250409,1.29,Y,212710,500,45 억,,293096,N,N,7074,N,00,N
20250414,130917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10220,330,2,3.34,1910162790,186543,38.05,10100,10430,9890,12850,6930,9890,10239.80,3.22,0,17671,10543,10216,9603,9276,8663,10380,9440,45,2960,500,6920,10,1,9099478,930,140.00,8.77,12,2.05,73.00,1165.00,24250,20250221,-57.86,8350,20250409,22.40,24250,-57.86,20250221,8350,22.40,20250409,24250,-57.86,20250221,8350,22.40,20250409,1.29,Y,212710,500,45 억,,293096,N,N,7074,N,00,N
20250414,120920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10320,430,2,4.35,1712955330,167439,34.16,10100,10430,9890,12850,6930,9890,10230.32,3.22,0,20066,10543,10216,9603,9276,8663,10380,9440,45,2960,500,6920,10,1,9099478,939,141.37,8.86,12,1.84,73.00,1165.00,24250,20250221,-57.44,8350,20250409,23.59,24250,-57.44,20250221,8350,23.59,20250409,24250,-57.44,20250221,8350,23.59,20250409,1.29,Y,212710,500,45 억,,293096,N,N,7074,N,00,N
20250414,110915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10300,410,2,4.15,1538297290,150572,30.72,10100,10430,9890,12850,6930,9890,10216.36,3.22,0,15050,10543,10216,9603,9276,8663,10380,9440,45,2960,500,6920,10,1,9099478,937,141.10,8.84,12,1.65,73.00,1165.00,24250,20250221,-57.53,8350,20250409,23.35,24250,-57.53,20250221,8350,23.35,20250409,24250,-57.53,20250221,8350,23.35,20250409,1.29,Y,212710,500,45 억,,293096,N,N,7074,N,00,N
20250414,100917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10230,340,2,3.44,1284711220,125874,25.68,10100,10430,9890,12850,6930,9890,10206.33,3.22,0,9927,10543,10216,9603,9276,8663,10380,9440,45,2960,500,6920,10,1,9099478,931,140.14,8.78,12,1.38,73.00,1165.00,24250,20250221,-57.81,8350,20250409,22.51,24250,-57.81,20250221,8350,22.51,20250409,24250,-57.81,20250221,8350,22.51,20250409,1.29,Y,212710,500,45 억,,293096,N,N,7074,N,00,N
20250414,090918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10180,290,2,2.93,403546725,40307,8.22,10100,10300,9890,12850,6930,9890,10011.83,3.22,0,5217,10543,10216,9603,9276,8663,10380,9440,45,2960,500,6920,10,1,9099478,926,139.45,8.74,12,0.44,73.00,1165.00,24250,20250221,-58.02,8350,20250409,21.92,24250,-58.02,20250221,8350,21.92,20250409,24250,-58.02,20250221,8350,21.92,20250409,1.29,Y,212710,500,45 억,,293096,N,N,7074,N,00,N
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
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 160912 57 100.00 KOSDAQ 전기·전자 N N N N N 10250 360 2 3.64 2311283610 225601 46.02 10100 10430 9890 12850 6930 9890 10245.00 3.22 0 19995 10543 10216 9603 9276 8663 10380 9440 45 2960 500 6920 10 1 9099478 933 140.41 8.80 12 2.48 73.00 1165.00 24250 20250221 -57.73 8350 20250409 22.75 24250 -57.73 20250221 8350 22.75 20250409 24250 -57.73 20250221 8350 22.75 20250409 1.29 Y 212710 500 45 억 293096 N N 7799 N 00 N
3 20250414 150920 57 100.00 KOSDAQ 전기·전자 N N N N N 10290 400 2 4.04 2205912850 215344 43.93 10100 10430 9890 12850 6930 9890 10243.67 3.22 0 15889 10543 10216 9603 9276 8663 10380 9440 45 2960 500 6920 10 1 9099478 936 140.96 8.83 12 2.37 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 1.29 Y 212710 500 45 억 293096 N N 7074 N 00 N
4 20250414 140919 57 100.00 KOSDAQ 전기·전자 N N N N N 10250 360 2 3.64 2034481360 198669 40.53 10100 10430 9890 12850 6930 9890 10240.56 3.22 0 11388 10543 10216 9603 9276 8663 10380 9440 45 2960 500 6920 10 1 9099478 933 140.41 8.80 12 2.18 73.00 1165.00 24250 20250221 -57.73 8350 20250409 22.75 24250 -57.73 20250221 8350 22.75 20250409 24250 -57.73 20250221 8350 22.75 20250409 1.29 Y 212710 500 45 억 293096 N N 7074 N 00 N
5 20250414 130917 57 100.00 KOSDAQ 전기·전자 N N N N N 10220 330 2 3.34 1910162790 186543 38.05 10100 10430 9890 12850 6930 9890 10239.80 3.22 0 17671 10543 10216 9603 9276 8663 10380 9440 45 2960 500 6920 10 1 9099478 930 140.00 8.77 12 2.05 73.00 1165.00 24250 20250221 -57.86 8350 20250409 22.40 24250 -57.86 20250221 8350 22.40 20250409 24250 -57.86 20250221 8350 22.40 20250409 1.29 Y 212710 500 45 억 293096 N N 7074 N 00 N
6 20250414 120920 57 100.00 KOSDAQ 전기·전자 N N N N N 10320 430 2 4.35 1712955330 167439 34.16 10100 10430 9890 12850 6930 9890 10230.32 3.22 0 20066 10543 10216 9603 9276 8663 10380 9440 45 2960 500 6920 10 1 9099478 939 141.37 8.86 12 1.84 73.00 1165.00 24250 20250221 -57.44 8350 20250409 23.59 24250 -57.44 20250221 8350 23.59 20250409 24250 -57.44 20250221 8350 23.59 20250409 1.29 Y 212710 500 45 억 293096 N N 7074 N 00 N
7 20250414 110915 57 100.00 KOSDAQ 전기·전자 N N N N N 10300 410 2 4.15 1538297290 150572 30.72 10100 10430 9890 12850 6930 9890 10216.36 3.22 0 15050 10543 10216 9603 9276 8663 10380 9440 45 2960 500 6920 10 1 9099478 937 141.10 8.84 12 1.65 73.00 1165.00 24250 20250221 -57.53 8350 20250409 23.35 24250 -57.53 20250221 8350 23.35 20250409 24250 -57.53 20250221 8350 23.35 20250409 1.29 Y 212710 500 45 억 293096 N N 7074 N 00 N
8 20250414 100917 57 100.00 KOSDAQ 전기·전자 N N N N N 10230 340 2 3.44 1284711220 125874 25.68 10100 10430 9890 12850 6930 9890 10206.33 3.22 0 9927 10543 10216 9603 9276 8663 10380 9440 45 2960 500 6920 10 1 9099478 931 140.14 8.78 12 1.38 73.00 1165.00 24250 20250221 -57.81 8350 20250409 22.51 24250 -57.81 20250221 8350 22.51 20250409 24250 -57.81 20250221 8350 22.51 20250409 1.29 Y 212710 500 45 억 293096 N N 7074 N 00 N
9 20250414 090918 57 100.00 KOSDAQ 전기·전자 N N N N N 10180 290 2 2.93 403546725 40307 8.22 10100 10300 9890 12850 6930 9890 10011.83 3.22 0 5217 10543 10216 9603 9276 8663 10380 9440 45 2960 500 6920 10 1 9099478 926 139.45 8.74 12 0.44 73.00 1165.00 24250 20250221 -58.02 8350 20250409 21.92 24250 -58.02 20250221 8350 21.92 20250409 24250 -58.02 20250221 8350 21.92 20250409 1.29 Y 212710 500 45 억 293096 N N 7074 N 00 N
10 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
11 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
12 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