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
226590/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
20250407,160909,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,8170,-320,5,-3.77,4524374240,575678,151.60,8080,8360,7410,11030,5950,8490,7858.49,1.10,0,15920,9223,8856,8633,8266,8043,8745,8155,53,2540,500,5940,10,1,10567784,863,22.76,2.88,12,5.45,359.00,2836.00,18500,20250307,-55.84,7410,20250407,10.26,18500,-55.84,20250307,7410,10.26,20250407,18500,-55.84,20250307,7410,10.26,20250407,0.00,Y,226590,500,52 억,,116643,N,N,712,N,00,N
20250407,150916,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,8120,-370,5,-4.36,4305066480,548673,144.49,8080,8360,7410,11030,5950,8490,7846.31,1.10,0,22826,9223,8856,8633,8266,8043,8745,8155,53,2540,500,5940,10,1,10567784,858,22.62,2.86,12,5.19,359.00,2836.00,18500,20250307,-56.11,7410,20250407,9.58,18500,-56.11,20250307,7410,9.58,20250407,18500,-56.11,20250307,7410,9.58,20250407,0.00,Y,226590,500,52 억,,116643,N,N,823,N,00,N
20250407,140913,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,8270,-220,5,-2.59,3563732565,458052,120.63,8080,8340,7410,11030,5950,8490,7780.17,1.10,0,11084,9223,8856,8633,8266,8043,8745,8155,53,2540,500,5940,10,1,10567784,874,23.04,2.92,12,4.33,359.00,2836.00,18500,20250307,-55.30,7410,20250407,11.61,18500,-55.30,20250307,7410,11.61,20250407,18500,-55.30,20250307,7410,11.61,20250407,0.00,Y,226590,500,52 억,,116643,N,N,823,N,00,N
20250407,130912,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7870,-620,5,-7.30,2899468770,376914,99.26,8080,8080,7410,11030,5950,8490,7692.63,1.10,0,4989,9223,8856,8633,8266,8043,8745,8155,53,2540,500,5940,10,1,10567784,832,21.92,2.78,12,3.57,359.00,2836.00,18500,20250307,-57.46,7410,20250407,6.21,18500,-57.46,20250307,7410,6.21,20250407,18500,-57.46,20250307,7410,6.21,20250407,0.00,Y,226590,500,52 억,,116643,N,N,823,N,00,N
20250407,120911,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7830,-660,5,-7.77,2596336000,338514,89.15,8080,8080,7410,11030,5950,8490,7669.77,1.10,0,8000,9223,8856,8633,8266,8043,8745,8155,53,2540,500,5940,10,1,10567784,827,21.81,2.76,12,3.20,359.00,2836.00,18500,20250307,-57.68,7410,20250407,5.67,18500,-57.68,20250307,7410,5.67,20250407,18500,-57.68,20250307,7410,5.67,20250407,0.00,Y,226590,500,52 억,,116643,N,N,823,N,00,N
20250407,110912,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7620,-870,5,-10.25,2005479580,262099,69.02,8080,8080,7410,11030,5950,8490,7651.57,1.10,0,947,9223,8856,8633,8266,8043,8745,8155,53,2540,500,5940,10,1,10567784,805,21.23,2.69,12,2.48,359.00,2836.00,18500,20250307,-58.81,7410,20250407,2.83,18500,-58.81,20250307,7410,2.83,20250407,18500,-58.81,20250307,7410,2.83,20250407,0.00,Y,226590,500,52 억,,116643,N,N,823,N,00,N
20250407,100912,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7560,-930,5,-10.95,1222473745,157798,41.56,8080,8080,7500,11030,5950,8490,7747.02,1.10,0,-12232,9223,8856,8633,8266,8043,8745,8155,53,2540,500,5940,10,1,10567784,799,21.06,2.67,12,1.49,359.00,2836.00,18500,20250307,-59.14,7500,20250407,0.80,18500,-59.14,20250307,7500,0.80,20250407,18500,-59.14,20250307,7500,0.80,20250407,0.00,Y,226590,500,52 억,,116643,N,N,823,N,00,N
20250407,090913,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7840,-650,5,-7.66,337841485,42486,11.19,8080,8080,7840,11030,5950,8490,7951.68,1.10,0,-4673,9223,8856,8633,8266,8043,8745,8155,53,2540,500,5940,10,1,10567784,829,21.84,2.76,12,0.40,359.00,2836.00,18500,20250307,-57.62,7840,20250407,0.00,18500,-57.62,20250307,7840,0.00,20250407,18500,-57.62,20250307,7840,0.00,20250407,0.00,Y,226590,500,52 억,,116643,N,N,823,N,00,N
20250404,160909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8490,-630,5,-6.91,3244231995,374214,54.55,9000,9000,8410,11850,6390,9120,8669.65,1.19,0,-10854,9920,9520,9210,8810,8500,9720,9010,53,2730,500,6380,10,1,10567784,897,23.65,2.99,12,3.54,359.00,2836.00,18500,20250307,-54.11,8110,20250331,4.69,18500,-54.11,20250307,8110,4.69,20250331,18500,-54.11,20250307,8110,4.69,20250331,0.00,Y,226590,500,52 억,,126125,N,N,823,N,00,N
20250404,150918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8540,-580,5,-6.36,3108268445,358223,52.22,9000,9000,8410,11850,6390,9120,8676.87,1.19,0,-10936,9920,9520,9210,8810,8500,9720,9010,53,2730,500,6380,10,1,10567784,902,23.79,3.01,12,3.39,359.00,2836.00,18500,20250307,-53.84,8110,20250331,5.30,18500,-53.84,20250307,8110,5.30,20250331,18500,-53.84,20250307,8110,5.30,20250331,0.00,Y,226590,500,52 억,,126125,N,N,0,N,00,N
20250404,140920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8420,-700,5,-7.68,2857435570,328815,47.93,9000,9000,8410,11850,6390,9120,8690.06,1.19,0,-10548,9920,9520,9210,8810,8500,9720,9010,53,2730,500,6380,10,1,10567784,890,23.45,2.97,12,3.11,359.00,2836.00,18500,20250307,-54.49,8110,20250331,3.82,18500,-54.49,20250307,8110,3.82,20250331,18500,-54.49,20250307,8110,3.82,20250331,0.00,Y,226590,500,52 억,,126125,N,N,0,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 160909 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 8170 -320 5 -3.77 4524374240 575678 151.60 8080 8360 7410 11030 5950 8490 7858.49 1.10 0 15920 9223 8856 8633 8266 8043 8745 8155 53 2540 500 5940 10 1 10567784 863 22.76 2.88 12 5.45 359.00 2836.00 18500 20250307 -55.84 7410 20250407 10.26 18500 -55.84 20250307 7410 10.26 20250407 18500 -55.84 20250307 7410 10.26 20250407 0.00 Y 226590 500 52 억 116643 N N 712 N 00 N
3 20250407 150916 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 8120 -370 5 -4.36 4305066480 548673 144.49 8080 8360 7410 11030 5950 8490 7846.31 1.10 0 22826 9223 8856 8633 8266 8043 8745 8155 53 2540 500 5940 10 1 10567784 858 22.62 2.86 12 5.19 359.00 2836.00 18500 20250307 -56.11 7410 20250407 9.58 18500 -56.11 20250307 7410 9.58 20250407 18500 -56.11 20250307 7410 9.58 20250407 0.00 Y 226590 500 52 억 116643 N N 823 N 00 N
4 20250407 140913 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 8270 -220 5 -2.59 3563732565 458052 120.63 8080 8340 7410 11030 5950 8490 7780.17 1.10 0 11084 9223 8856 8633 8266 8043 8745 8155 53 2540 500 5940 10 1 10567784 874 23.04 2.92 12 4.33 359.00 2836.00 18500 20250307 -55.30 7410 20250407 11.61 18500 -55.30 20250307 7410 11.61 20250407 18500 -55.30 20250307 7410 11.61 20250407 0.00 Y 226590 500 52 억 116643 N N 823 N 00 N
5 20250407 130912 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 7870 -620 5 -7.30 2899468770 376914 99.26 8080 8080 7410 11030 5950 8490 7692.63 1.10 0 4989 9223 8856 8633 8266 8043 8745 8155 53 2540 500 5940 10 1 10567784 832 21.92 2.78 12 3.57 359.00 2836.00 18500 20250307 -57.46 7410 20250407 6.21 18500 -57.46 20250307 7410 6.21 20250407 18500 -57.46 20250307 7410 6.21 20250407 0.00 Y 226590 500 52 억 116643 N N 823 N 00 N
6 20250407 120911 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 7830 -660 5 -7.77 2596336000 338514 89.15 8080 8080 7410 11030 5950 8490 7669.77 1.10 0 8000 9223 8856 8633 8266 8043 8745 8155 53 2540 500 5940 10 1 10567784 827 21.81 2.76 12 3.20 359.00 2836.00 18500 20250307 -57.68 7410 20250407 5.67 18500 -57.68 20250307 7410 5.67 20250407 18500 -57.68 20250307 7410 5.67 20250407 0.00 Y 226590 500 52 억 116643 N N 823 N 00 N
7 20250407 110912 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 7620 -870 5 -10.25 2005479580 262099 69.02 8080 8080 7410 11030 5950 8490 7651.57 1.10 0 947 9223 8856 8633 8266 8043 8745 8155 53 2540 500 5940 10 1 10567784 805 21.23 2.69 12 2.48 359.00 2836.00 18500 20250307 -58.81 7410 20250407 2.83 18500 -58.81 20250307 7410 2.83 20250407 18500 -58.81 20250307 7410 2.83 20250407 0.00 Y 226590 500 52 억 116643 N N 823 N 00 N
8 20250407 100912 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 7560 -930 5 -10.95 1222473745 157798 41.56 8080 8080 7500 11030 5950 8490 7747.02 1.10 0 -12232 9223 8856 8633 8266 8043 8745 8155 53 2540 500 5940 10 1 10567784 799 21.06 2.67 12 1.49 359.00 2836.00 18500 20250307 -59.14 7500 20250407 0.80 18500 -59.14 20250307 7500 0.80 20250407 18500 -59.14 20250307 7500 0.80 20250407 0.00 Y 226590 500 52 억 116643 N N 823 N 00 N
9 20250407 090913 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 7840 -650 5 -7.66 337841485 42486 11.19 8080 8080 7840 11030 5950 8490 7951.68 1.10 0 -4673 9223 8856 8633 8266 8043 8745 8155 53 2540 500 5940 10 1 10567784 829 21.84 2.76 12 0.40 359.00 2836.00 18500 20250307 -57.62 7840 20250407 0.00 18500 -57.62 20250307 7840 0.00 20250407 18500 -57.62 20250307 7840 0.00 20250407 0.00 Y 226590 500 52 억 116643 N N 823 N 00 N
10 20250404 160909 57 100.00 KOSDAQ 전기·전자 N N N N N 8490 -630 5 -6.91 3244231995 374214 54.55 9000 9000 8410 11850 6390 9120 8669.65 1.19 0 -10854 9920 9520 9210 8810 8500 9720 9010 53 2730 500 6380 10 1 10567784 897 23.65 2.99 12 3.54 359.00 2836.00 18500 20250307 -54.11 8110 20250331 4.69 18500 -54.11 20250307 8110 4.69 20250331 18500 -54.11 20250307 8110 4.69 20250331 0.00 Y 226590 500 52 억 126125 N N 823 N 00 N
11 20250404 150918 57 100.00 KOSDAQ 전기·전자 N N N N N 8540 -580 5 -6.36 3108268445 358223 52.22 9000 9000 8410 11850 6390 9120 8676.87 1.19 0 -10936 9920 9520 9210 8810 8500 9720 9010 53 2730 500 6380 10 1 10567784 902 23.79 3.01 12 3.39 359.00 2836.00 18500 20250307 -53.84 8110 20250331 5.30 18500 -53.84 20250307 8110 5.30 20250331 18500 -53.84 20250307 8110 5.30 20250331 0.00 Y 226590 500 52 억 126125 N N 0 N 00 N
12 20250404 140920 57 100.00 KOSDAQ 전기·전자 N N N N N 8420 -700 5 -7.68 2857435570 328815 47.93 9000 9000 8410 11850 6390 9120 8690.06 1.19 0 -10548 9920 9520 9210 8810 8500 9720 9010 53 2730 500 6380 10 1 10567784 890 23.45 2.97 12 3.11 359.00 2836.00 18500 20250307 -54.49 8110 20250331 3.82 18500 -54.49 20250307 8110 3.82 20250331 18500 -54.49 20250307 8110 3.82 20250331 0.00 Y 226590 500 52 억 126125 N N 0 N 00 N