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
336680/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
20250407,161044,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,8200,-410,5,-4.76,188596850,22917,217.78,8370,8400,8170,11190,6030,8610,8229.57,0.22,0,-1736,8770,8690,8570,8490,8370,8730,8530,98,2580,500,5680,10,1,19572779,1605,7.20,0.88,12,0.12,1139.00,9273.00,18800,20241101,-56.38,8170,20250407,0.37,11880,-30.98,20250116,8170,0.37,20250407,18800,-56.38,20241101,8170,0.37,20250407,0.45,Y,336680,500,97 억,,42645,N,N,1216,N,00,N
20250407,151050,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,8190,-420,5,-4.88,166626110,20235,192.29,8370,8400,8170,11190,6030,8610,8234.55,0.22,0,-1554,8770,8690,8570,8490,8370,8730,8530,98,2580,500,5680,10,1,19572779,1603,7.19,0.88,12,0.10,1139.00,9273.00,18800,20241101,-56.44,8170,20250407,0.24,11880,-31.06,20250116,8170,0.24,20250407,18800,-56.44,20241101,8170,0.24,20250407,0.45,Y,336680,500,97 억,,42645,N,N,1107,N,00,N
20250407,141048,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,8180,-430,5,-4.99,146528730,17779,168.95,8370,8400,8170,11190,6030,8610,8241.67,0.22,0,-1345,8770,8690,8570,8490,8370,8730,8530,98,2580,500,5680,10,1,19572779,1601,7.18,0.88,12,0.09,1139.00,9273.00,18800,20241101,-56.49,8170,20250407,0.12,11880,-31.14,20250116,8170,0.12,20250407,18800,-56.49,20241101,8170,0.12,20250407,0.45,Y,336680,500,97 억,,42645,N,N,1107,N,00,N
20250407,131046,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,8220,-390,5,-4.53,124168740,15049,143.01,8370,8400,8190,11190,6030,8610,8250.96,0.22,0,-1281,8770,8690,8570,8490,8370,8730,8530,98,2580,500,5680,10,1,19572779,1609,7.22,0.89,12,0.08,1139.00,9273.00,18800,20241101,-56.28,8190,20250407,0.37,11880,-30.81,20250116,8190,0.37,20250407,18800,-56.28,20241101,8190,0.37,20250407,0.45,Y,336680,500,97 억,,42645,N,N,1107,N,00,N
20250407,121042,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,8240,-370,5,-4.30,99075590,12006,114.09,8370,8400,8200,11190,6030,8610,8252.17,0.22,0,-597,8770,8690,8570,8490,8370,8730,8530,98,2580,500,5680,10,1,19572779,1613,7.23,0.89,12,0.06,1139.00,9273.00,18800,20241101,-56.17,8200,20250407,0.49,11880,-30.64,20250116,8200,0.49,20250407,18800,-56.17,20241101,8200,0.49,20250407,0.45,Y,336680,500,97 억,,42645,N,N,1107,N,00,N
20250407,111047,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,8330,-280,5,-3.25,70296060,8507,80.84,8370,8400,8210,11190,6030,8610,8263.32,0.22,0,-606,8770,8690,8570,8490,8370,8730,8530,98,2580,500,5680,10,1,19572779,1630,7.31,0.90,12,0.04,1139.00,9273.00,18800,20241101,-55.69,8210,20250407,1.46,11880,-29.88,20250116,8210,1.46,20250407,18800,-55.69,20241101,8210,1.46,20250407,0.45,Y,336680,500,97 억,,42645,N,N,1107,N,00,N
20250407,101047,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,8230,-380,5,-4.41,61047240,7387,70.20,8370,8400,8210,11190,6030,8610,8264.15,0.22,0,-686,8770,8690,8570,8490,8370,8730,8530,98,2580,500,5680,10,1,19572779,1611,7.23,0.89,12,0.04,1139.00,9273.00,18800,20241101,-56.22,8210,20250407,0.24,11880,-30.72,20250116,8210,0.24,20250407,18800,-56.22,20241101,8210,0.24,20250407,0.45,Y,336680,500,97 억,,42645,N,N,1107,N,00,N
20250407,091048,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,8290,-320,5,-3.72,16573240,1992,18.93,8370,8400,8290,11190,6030,8610,8319.90,0.22,0,-328,8770,8690,8570,8490,8370,8730,8530,98,2580,500,5680,10,1,19572779,1623,7.28,0.89,12,0.01,1139.00,9273.00,18800,20241101,-55.90,8290,20250407,0.00,11880,-30.22,20250116,8290,0.00,20250407,18800,-55.90,20241101,8290,0.00,20250407,0.45,Y,336680,500,97 억,,42645,N,N,1107,N,00,N
20250404,161043,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,8610,10,2,0.12,89670465,10523,86.05,8550,8650,8450,11180,6020,8600,8521.38,0.22,0,-975,8926,8762,8606,8442,8286,8845,8525,98,2580,500,5670,10,1,19572779,1685,7.56,0.93,12,0.05,1139.00,9273.00,18800,20241101,-54.20,8450,20250404,1.89,11880,-27.53,20250116,8450,1.89,20250404,18800,-54.20,20241101,8450,1.89,20250404,0.44,Y,336680,500,97 억,,43599,N,N,1107,N,00,N
20250404,151053,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,8580,-20,5,-0.23,83397355,9794,80.09,8550,8650,8450,11180,6020,8600,8515.15,0.22,0,-757,8926,8762,8606,8442,8286,8845,8525,98,2580,500,5670,10,1,19572779,1679,7.53,0.93,12,0.05,1139.00,9273.00,18800,20241101,-54.36,8450,20250404,1.54,11880,-27.78,20250116,8450,1.54,20250404,18800,-54.36,20241101,8450,1.54,20250404,0.44,Y,336680,500,97 억,,43599,N,N,2152,N,00,N
20250404,141056,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,8500,-100,5,-1.16,71825875,8433,68.96,8550,8650,8450,11180,6020,8600,8517.24,0.22,0,-733,8926,8762,8606,8442,8286,8845,8525,98,2580,500,5670,10,1,19572779,1664,7.46,0.92,12,0.04,1139.00,9273.00,18800,20241101,-54.79,8450,20250404,0.59,11880,-28.45,20250116,8450,0.59,20250404,18800,-54.79,20241101,8450,0.59,20250404,0.44,Y,336680,500,97 억,,43599,N,N,2152,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 161044 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 8200 -410 5 -4.76 188596850 22917 217.78 8370 8400 8170 11190 6030 8610 8229.57 0.22 0 -1736 8770 8690 8570 8490 8370 8730 8530 98 2580 500 5680 10 1 19572779 1605 7.20 0.88 12 0.12 1139.00 9273.00 18800 20241101 -56.38 8170 20250407 0.37 11880 -30.98 20250116 8170 0.37 20250407 18800 -56.38 20241101 8170 0.37 20250407 0.45 Y 336680 500 97 억 42645 N N 1216 N 00 N
3 20250407 151050 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 8190 -420 5 -4.88 166626110 20235 192.29 8370 8400 8170 11190 6030 8610 8234.55 0.22 0 -1554 8770 8690 8570 8490 8370 8730 8530 98 2580 500 5680 10 1 19572779 1603 7.19 0.88 12 0.10 1139.00 9273.00 18800 20241101 -56.44 8170 20250407 0.24 11880 -31.06 20250116 8170 0.24 20250407 18800 -56.44 20241101 8170 0.24 20250407 0.45 Y 336680 500 97 억 42645 N N 1107 N 00 N
4 20250407 141048 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 8180 -430 5 -4.99 146528730 17779 168.95 8370 8400 8170 11190 6030 8610 8241.67 0.22 0 -1345 8770 8690 8570 8490 8370 8730 8530 98 2580 500 5680 10 1 19572779 1601 7.18 0.88 12 0.09 1139.00 9273.00 18800 20241101 -56.49 8170 20250407 0.12 11880 -31.14 20250116 8170 0.12 20250407 18800 -56.49 20241101 8170 0.12 20250407 0.45 Y 336680 500 97 억 42645 N N 1107 N 00 N
5 20250407 131046 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 8220 -390 5 -4.53 124168740 15049 143.01 8370 8400 8190 11190 6030 8610 8250.96 0.22 0 -1281 8770 8690 8570 8490 8370 8730 8530 98 2580 500 5680 10 1 19572779 1609 7.22 0.89 12 0.08 1139.00 9273.00 18800 20241101 -56.28 8190 20250407 0.37 11880 -30.81 20250116 8190 0.37 20250407 18800 -56.28 20241101 8190 0.37 20250407 0.45 Y 336680 500 97 억 42645 N N 1107 N 00 N
6 20250407 121042 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 8240 -370 5 -4.30 99075590 12006 114.09 8370 8400 8200 11190 6030 8610 8252.17 0.22 0 -597 8770 8690 8570 8490 8370 8730 8530 98 2580 500 5680 10 1 19572779 1613 7.23 0.89 12 0.06 1139.00 9273.00 18800 20241101 -56.17 8200 20250407 0.49 11880 -30.64 20250116 8200 0.49 20250407 18800 -56.17 20241101 8200 0.49 20250407 0.45 Y 336680 500 97 억 42645 N N 1107 N 00 N
7 20250407 111047 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 8330 -280 5 -3.25 70296060 8507 80.84 8370 8400 8210 11190 6030 8610 8263.32 0.22 0 -606 8770 8690 8570 8490 8370 8730 8530 98 2580 500 5680 10 1 19572779 1630 7.31 0.90 12 0.04 1139.00 9273.00 18800 20241101 -55.69 8210 20250407 1.46 11880 -29.88 20250116 8210 1.46 20250407 18800 -55.69 20241101 8210 1.46 20250407 0.45 Y 336680 500 97 억 42645 N N 1107 N 00 N
8 20250407 101047 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 8230 -380 5 -4.41 61047240 7387 70.20 8370 8400 8210 11190 6030 8610 8264.15 0.22 0 -686 8770 8690 8570 8490 8370 8730 8530 98 2580 500 5680 10 1 19572779 1611 7.23 0.89 12 0.04 1139.00 9273.00 18800 20241101 -56.22 8210 20250407 0.24 11880 -30.72 20250116 8210 0.24 20250407 18800 -56.22 20241101 8210 0.24 20250407 0.45 Y 336680 500 97 억 42645 N N 1107 N 00 N
9 20250407 091048 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 8290 -320 5 -3.72 16573240 1992 18.93 8370 8400 8290 11190 6030 8610 8319.90 0.22 0 -328 8770 8690 8570 8490 8370 8730 8530 98 2580 500 5680 10 1 19572779 1623 7.28 0.89 12 0.01 1139.00 9273.00 18800 20241101 -55.90 8290 20250407 0.00 11880 -30.22 20250116 8290 0.00 20250407 18800 -55.90 20241101 8290 0.00 20250407 0.45 Y 336680 500 97 억 42645 N N 1107 N 00 N
10 20250404 161043 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 8610 10 2 0.12 89670465 10523 86.05 8550 8650 8450 11180 6020 8600 8521.38 0.22 0 -975 8926 8762 8606 8442 8286 8845 8525 98 2580 500 5670 10 1 19572779 1685 7.56 0.93 12 0.05 1139.00 9273.00 18800 20241101 -54.20 8450 20250404 1.89 11880 -27.53 20250116 8450 1.89 20250404 18800 -54.20 20241101 8450 1.89 20250404 0.44 Y 336680 500 97 억 43599 N N 1107 N 00 N
11 20250404 151053 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 8580 -20 5 -0.23 83397355 9794 80.09 8550 8650 8450 11180 6020 8600 8515.15 0.22 0 -757 8926 8762 8606 8442 8286 8845 8525 98 2580 500 5670 10 1 19572779 1679 7.53 0.93 12 0.05 1139.00 9273.00 18800 20241101 -54.36 8450 20250404 1.54 11880 -27.78 20250116 8450 1.54 20250404 18800 -54.36 20241101 8450 1.54 20250404 0.44 Y 336680 500 97 억 43599 N N 2152 N 00 N
12 20250404 141056 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 8500 -100 5 -1.16 71825875 8433 68.96 8550 8650 8450 11180 6020 8600 8517.24 0.22 0 -733 8926 8762 8606 8442 8286 8845 8525 98 2580 500 5670 10 1 19572779 1664 7.46 0.92 12 0.04 1139.00 9273.00 18800 20241101 -54.79 8450 20250404 0.59 11880 -28.45 20250116 8450 0.59 20250404 18800 -54.79 20241101 8450 0.59 20250404 0.44 Y 336680 500 97 억 43599 N N 2152 N 00 N