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
170790/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
20250407,160813,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6780,-410,5,-5.70,134384670,19551,320.30,7170,7170,6740,9340,5040,7190,6873.54,2.15,0,-872,7283,7236,7163,7116,7043,7260,7140,34,2150,500,4880,10,1,6856330,465,8.59,0.55,12,0.29,789.00,12336.00,15200,20240507,-55.39,6740,20250407,0.59,8970,-24.41,20250103,6740,0.59,20250407,15200,-55.39,20240507,6740,0.59,20250407,2.87,Y,170790,500,34 억,,147661,N,N,413,N,00,N
20250407,150818,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6810,-380,5,-5.29,122393290,17786,291.38,7170,7170,6740,9340,5040,7190,6881.44,2.15,0,309,7283,7236,7163,7116,7043,7260,7140,34,2150,500,4880,10,1,6856330,467,8.63,0.55,12,0.26,789.00,12336.00,15200,20240507,-55.20,6740,20250407,1.04,8970,-24.08,20250103,6740,1.04,20250407,15200,-55.20,20240507,6740,1.04,20250407,2.87,Y,170790,500,34 억,,147661,N,N,74,N,00,N
20250407,140815,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6860,-330,5,-4.59,96024570,13899,227.70,7170,7170,6790,9340,5040,7190,6908.74,2.15,0,385,7283,7236,7163,7116,7043,7260,7140,34,2150,500,4880,10,1,6856330,470,8.69,0.56,12,0.20,789.00,12336.00,15200,20240507,-54.87,6790,20250407,1.03,8970,-23.52,20250103,6790,1.03,20250407,15200,-54.87,20240507,6790,1.03,20250407,2.87,Y,170790,500,34 억,,147661,N,N,74,N,00,N
20250407,130814,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6920,-270,5,-3.76,61313540,8814,144.40,7170,7170,6800,9340,5040,7190,6956.38,2.15,0,-632,7283,7236,7163,7116,7043,7260,7140,34,2150,500,4880,10,1,6856330,474,8.77,0.56,12,0.13,789.00,12336.00,15200,20240507,-54.47,6800,20250407,1.76,8970,-22.85,20250103,6800,1.76,20250407,15200,-54.47,20240507,6800,1.76,20250407,2.87,Y,170790,500,34 억,,147661,N,N,74,N,00,N
20250407,120814,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6950,-240,5,-3.34,42278980,6060,99.28,7170,7170,6800,9340,5040,7190,6976.73,2.15,0,-727,7283,7236,7163,7116,7043,7260,7140,34,2150,500,4880,10,1,6856330,477,8.81,0.56,12,0.09,789.00,12336.00,15200,20240507,-54.28,6800,20250407,2.21,8970,-22.52,20250103,6800,2.21,20250407,15200,-54.28,20240507,6800,2.21,20250407,2.87,Y,170790,500,34 억,,147661,N,N,74,N,00,N
20250407,110815,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6950,-240,5,-3.34,39047180,5595,91.66,7170,7170,6800,9340,5040,7190,6978.94,2.15,0,-703,7283,7236,7163,7116,7043,7260,7140,34,2150,500,4880,10,1,6856330,477,8.81,0.56,12,0.08,789.00,12336.00,15200,20240507,-54.28,6800,20250407,2.21,8970,-22.52,20250103,6800,2.21,20250407,15200,-54.28,20240507,6800,2.21,20250407,2.87,Y,170790,500,34 억,,147661,N,N,74,N,00,N
20250407,100815,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6940,-250,5,-3.48,28806590,4115,67.41,7170,7170,6900,9340,5040,7190,7000.39,2.15,0,-487,7283,7236,7163,7116,7043,7260,7140,34,2150,500,4880,10,1,6856330,476,8.80,0.56,12,0.06,789.00,12336.00,15200,20240507,-54.34,6900,20250407,0.58,8970,-22.63,20250103,6900,0.58,20250407,15200,-54.34,20240507,6900,0.58,20250407,2.87,Y,170790,500,34 억,,147661,N,N,74,N,00,N
20250407,090816,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7120,-70,5,-0.97,4666540,657,10.76,7170,7170,7050,9340,5040,7190,7102.80,2.15,0,-241,7283,7236,7163,7116,7043,7260,7140,34,2150,500,4880,10,1,6856330,488,9.02,0.58,12,0.01,789.00,12336.00,15200,20240507,-53.16,7050,20250407,0.99,8970,-20.62,20250103,7050,0.99,20250407,15200,-53.16,20240507,7050,0.99,20250407,2.87,Y,170790,500,34 억,,147661,N,N,74,N,00,N
20250404,160812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7190,-10,5,-0.14,43584330,6104,28.94,7160,7210,7090,9360,5040,7200,7139.90,2.15,0,334,7286,7242,7156,7112,7026,7265,7135,34,2160,500,4890,10,1,6856330,493,9.11,0.58,12,0.09,789.00,12336.00,15200,20240507,-52.70,7070,20250402,1.70,8970,-19.84,20250103,7070,1.70,20250402,15200,-52.70,20240507,7070,1.70,20250402,2.85,Y,170790,500,34 억,,147234,N,N,74,N,00,N
20250404,150820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7190,-10,5,-0.14,38893690,5451,25.84,7160,7210,7090,9360,5040,7200,7135.15,2.15,0,296,7286,7242,7156,7112,7026,7265,7135,34,2160,500,4890,10,1,6856330,493,9.11,0.58,12,0.08,789.00,12336.00,15200,20240507,-52.70,7070,20250402,1.70,8970,-19.84,20250103,7070,1.70,20250402,15200,-52.70,20240507,7070,1.70,20250402,2.85,Y,170790,500,34 억,,147234,N,N,280,N,00,N
20250404,140823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7120,-80,5,-1.11,31690060,4440,21.05,7160,7210,7090,9360,5040,7200,7137.40,2.15,0,-158,7286,7242,7156,7112,7026,7265,7135,34,2160,500,4890,10,1,6856330,488,9.02,0.58,12,0.06,789.00,12336.00,15200,20240507,-53.16,7070,20250402,0.71,8970,-20.62,20250103,7070,0.71,20250402,15200,-53.16,20240507,7070,0.71,20250402,2.85,Y,170790,500,34 억,,147234,N,N,280,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 160813 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 6780 -410 5 -5.70 134384670 19551 320.30 7170 7170 6740 9340 5040 7190 6873.54 2.15 0 -872 7283 7236 7163 7116 7043 7260 7140 34 2150 500 4880 10 1 6856330 465 8.59 0.55 12 0.29 789.00 12336.00 15200 20240507 -55.39 6740 20250407 0.59 8970 -24.41 20250103 6740 0.59 20250407 15200 -55.39 20240507 6740 0.59 20250407 2.87 Y 170790 500 34 억 147661 N N 413 N 00 N
3 20250407 150818 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 6810 -380 5 -5.29 122393290 17786 291.38 7170 7170 6740 9340 5040 7190 6881.44 2.15 0 309 7283 7236 7163 7116 7043 7260 7140 34 2150 500 4880 10 1 6856330 467 8.63 0.55 12 0.26 789.00 12336.00 15200 20240507 -55.20 6740 20250407 1.04 8970 -24.08 20250103 6740 1.04 20250407 15200 -55.20 20240507 6740 1.04 20250407 2.87 Y 170790 500 34 억 147661 N N 74 N 00 N
4 20250407 140815 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 6860 -330 5 -4.59 96024570 13899 227.70 7170 7170 6790 9340 5040 7190 6908.74 2.15 0 385 7283 7236 7163 7116 7043 7260 7140 34 2150 500 4880 10 1 6856330 470 8.69 0.56 12 0.20 789.00 12336.00 15200 20240507 -54.87 6790 20250407 1.03 8970 -23.52 20250103 6790 1.03 20250407 15200 -54.87 20240507 6790 1.03 20250407 2.87 Y 170790 500 34 억 147661 N N 74 N 00 N
5 20250407 130814 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 6920 -270 5 -3.76 61313540 8814 144.40 7170 7170 6800 9340 5040 7190 6956.38 2.15 0 -632 7283 7236 7163 7116 7043 7260 7140 34 2150 500 4880 10 1 6856330 474 8.77 0.56 12 0.13 789.00 12336.00 15200 20240507 -54.47 6800 20250407 1.76 8970 -22.85 20250103 6800 1.76 20250407 15200 -54.47 20240507 6800 1.76 20250407 2.87 Y 170790 500 34 억 147661 N N 74 N 00 N
6 20250407 120814 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 6950 -240 5 -3.34 42278980 6060 99.28 7170 7170 6800 9340 5040 7190 6976.73 2.15 0 -727 7283 7236 7163 7116 7043 7260 7140 34 2150 500 4880 10 1 6856330 477 8.81 0.56 12 0.09 789.00 12336.00 15200 20240507 -54.28 6800 20250407 2.21 8970 -22.52 20250103 6800 2.21 20250407 15200 -54.28 20240507 6800 2.21 20250407 2.87 Y 170790 500 34 억 147661 N N 74 N 00 N
7 20250407 110815 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 6950 -240 5 -3.34 39047180 5595 91.66 7170 7170 6800 9340 5040 7190 6978.94 2.15 0 -703 7283 7236 7163 7116 7043 7260 7140 34 2150 500 4880 10 1 6856330 477 8.81 0.56 12 0.08 789.00 12336.00 15200 20240507 -54.28 6800 20250407 2.21 8970 -22.52 20250103 6800 2.21 20250407 15200 -54.28 20240507 6800 2.21 20250407 2.87 Y 170790 500 34 억 147661 N N 74 N 00 N
8 20250407 100815 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 6940 -250 5 -3.48 28806590 4115 67.41 7170 7170 6900 9340 5040 7190 7000.39 2.15 0 -487 7283 7236 7163 7116 7043 7260 7140 34 2150 500 4880 10 1 6856330 476 8.80 0.56 12 0.06 789.00 12336.00 15200 20240507 -54.34 6900 20250407 0.58 8970 -22.63 20250103 6900 0.58 20250407 15200 -54.34 20240507 6900 0.58 20250407 2.87 Y 170790 500 34 억 147661 N N 74 N 00 N
9 20250407 090816 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 7120 -70 5 -0.97 4666540 657 10.76 7170 7170 7050 9340 5040 7190 7102.80 2.15 0 -241 7283 7236 7163 7116 7043 7260 7140 34 2150 500 4880 10 1 6856330 488 9.02 0.58 12 0.01 789.00 12336.00 15200 20240507 -53.16 7050 20250407 0.99 8970 -20.62 20250103 7050 0.99 20250407 15200 -53.16 20240507 7050 0.99 20250407 2.87 Y 170790 500 34 억 147661 N N 74 N 00 N
10 20250404 160812 57 100.00 KOSDAQ 전기·전자 N N N N N 7190 -10 5 -0.14 43584330 6104 28.94 7160 7210 7090 9360 5040 7200 7139.90 2.15 0 334 7286 7242 7156 7112 7026 7265 7135 34 2160 500 4890 10 1 6856330 493 9.11 0.58 12 0.09 789.00 12336.00 15200 20240507 -52.70 7070 20250402 1.70 8970 -19.84 20250103 7070 1.70 20250402 15200 -52.70 20240507 7070 1.70 20250402 2.85 Y 170790 500 34 억 147234 N N 74 N 00 N
11 20250404 150820 57 100.00 KOSDAQ 전기·전자 N N N N N 7190 -10 5 -0.14 38893690 5451 25.84 7160 7210 7090 9360 5040 7200 7135.15 2.15 0 296 7286 7242 7156 7112 7026 7265 7135 34 2160 500 4890 10 1 6856330 493 9.11 0.58 12 0.08 789.00 12336.00 15200 20240507 -52.70 7070 20250402 1.70 8970 -19.84 20250103 7070 1.70 20250402 15200 -52.70 20240507 7070 1.70 20250402 2.85 Y 170790 500 34 억 147234 N N 280 N 00 N
12 20250404 140823 57 100.00 KOSDAQ 전기·전자 N N N N N 7120 -80 5 -1.11 31690060 4440 21.05 7160 7210 7090 9360 5040 7200 7137.40 2.15 0 -158 7286 7242 7156 7112 7026 7265 7135 34 2160 500 4890 10 1 6856330 488 9.02 0.58 12 0.06 789.00 12336.00 15200 20240507 -53.16 7070 20250402 0.71 8970 -20.62 20250103 7070 0.71 20250402 15200 -53.16 20240507 7070 0.71 20250402 2.85 Y 170790 500 34 억 147234 N N 280 N 00 N