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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8240,390,2,4.97,5060054645,622993,169.24,7670,8450,7660,10200,5500,7850,8121.91,1.26,0,17429,8270,8060,7890,7680,7510,7975,7595,53,2350,500,5490,10,1,10567784,871,22.95,2.91,12,5.90,359.00,2836.00,18500,20250307,-55.46,7410,20250407,11.20,18500,-55.46,20250307,7410,11.20,20250407,18500,-55.46,20250307,7410,11.20,20250407,0.21,Y,226590,500,52 억,,132909,N,N,778,N,00,N
20250411,150938,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8260,410,2,5.22,4906743745,604361,164.18,7670,8450,7660,10200,5500,7850,8118.90,1.26,0,15460,8270,8060,7890,7680,7510,7975,7595,53,2350,500,5490,10,1,10567784,873,23.01,2.91,12,5.72,359.00,2836.00,18500,20250307,-55.35,7410,20250407,11.47,18500,-55.35,20250307,7410,11.47,20250407,18500,-55.35,20250307,7410,11.47,20250407,0.21,Y,226590,500,52 억,,132909,N,N,778,N,00,N
20250411,140937,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8100,250,2,3.18,3347236860,416594,113.17,7670,8430,7660,10200,5500,7850,8034.77,1.26,0,11837,8270,8060,7890,7680,7510,7975,7595,53,2350,500,5490,10,1,10567784,856,22.56,2.86,12,3.94,359.00,2836.00,18500,20250307,-56.22,7410,20250407,9.31,18500,-56.22,20250307,7410,9.31,20250407,18500,-56.22,20250307,7410,9.31,20250407,0.21,Y,226590,500,52 억,,132909,N,N,778,N,00,N
20250411,130938,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7960,110,2,1.40,1061428095,135886,36.91,7670,7960,7660,10200,5500,7850,7811.17,1.26,0,11864,8270,8060,7890,7680,7510,7975,7595,53,2350,500,5490,10,1,10567784,841,22.17,2.81,12,1.29,359.00,2836.00,18500,20250307,-56.97,7410,20250407,7.42,18500,-56.97,20250307,7410,7.42,20250407,18500,-56.97,20250307,7410,7.42,20250407,0.21,Y,226590,500,52 억,,132909,N,N,778,N,00,N
20250411,120939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7830,-20,5,-0.25,836962245,107511,29.21,7670,7950,7660,10200,5500,7850,7784.90,1.26,0,8793,8270,8060,7890,7680,7510,7975,7595,53,2350,500,5490,10,1,10567784,827,21.81,2.76,12,1.02,359.00,2836.00,18500,20250307,-57.68,7410,20250407,5.67,18500,-57.68,20250307,7410,5.67,20250407,18500,-57.68,20250307,7410,5.67,20250407,0.21,Y,226590,500,52 억,,132909,N,N,778,N,00,N
20250411,110938,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7850,0,3,0.00,690632055,88883,24.15,7670,7950,7660,10200,5500,7850,7770.12,1.26,0,1258,8270,8060,7890,7680,7510,7975,7595,53,2350,500,5490,10,1,10567784,830,21.87,2.77,12,0.84,359.00,2836.00,18500,20250307,-57.57,7410,20250407,5.94,18500,-57.57,20250307,7410,5.94,20250407,18500,-57.57,20250307,7410,5.94,20250407,0.21,Y,226590,500,52 억,,132909,N,N,778,N,00,N
20250411,100941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7770,-80,5,-1.02,465402470,60288,16.38,7670,7850,7660,10200,5500,7850,7719.65,1.26,0,-76,8270,8060,7890,7680,7510,7975,7595,53,2350,500,5490,10,1,10567784,821,21.64,2.74,12,0.57,359.00,2836.00,18500,20250307,-58.00,7410,20250407,4.86,18500,-58.00,20250307,7410,4.86,20250407,18500,-58.00,20250307,7410,4.86,20250407,0.21,Y,226590,500,52 억,,132909,N,N,778,N,00,N
20250411,090943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7690,-160,5,-2.04,149034170,19377,5.26,7670,7740,7660,10200,5500,7850,7691.28,1.26,0,1971,8270,8060,7890,7680,7510,7975,7595,53,2350,500,5490,10,1,10567784,813,21.42,2.71,12,0.18,359.00,2836.00,18500,20250307,-58.43,7410,20250407,3.78,18500,-58.43,20250307,7410,3.78,20250407,18500,-58.43,20250307,7410,3.78,20250407,0.21,Y,226590,500,52 억,,132909,N,N,778,N,00,N
20250410,160933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7850,200,2,2.61,2834001625,359211,155.76,8060,8100,7720,9940,5360,7650,7889.86,0.99,0,14818,7936,7792,7636,7492,7336,7865,7565,53,2290,500,5350,10,1,10567784,830,21.87,2.77,12,3.40,359.00,2836.00,18500,20250307,-57.57,7410,20250407,5.94,18500,-57.57,20250307,7410,5.94,20250407,18500,-57.57,20250307,7410,5.94,20250407,0.13,Y,226590,500,52 억,,104932,N,N,778,N,00,N
20250410,150938,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7870,220,2,2.88,2627745465,332976,144.39,8060,8100,7720,9940,5360,7650,7891.70,0.99,0,12849,7936,7792,7636,7492,7336,7865,7565,53,2290,500,5350,10,1,10567784,832,21.92,2.78,12,3.15,359.00,2836.00,18500,20250307,-57.46,7410,20250407,6.21,18500,-57.46,20250307,7410,6.21,20250407,18500,-57.46,20250307,7410,6.21,20250407,0.13,Y,226590,500,52 억,,104932,N,N,36,N,00,N
20250410,140934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7900,250,2,3.27,2296123515,290861,126.12,8060,8100,7720,9940,5360,7650,7894.23,0.99,0,9032,7936,7792,7636,7492,7336,7865,7565,53,2290,500,5350,10,1,10567784,835,22.01,2.79,12,2.75,359.00,2836.00,18500,20250307,-57.30,7410,20250407,6.61,18500,-57.30,20250307,7410,6.61,20250407,18500,-57.30,20250307,7410,6.61,20250407,0.13,Y,226590,500,52 억,,104932,N,N,36,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 20250411 160930 57 100.00 KOSDAQ 전기·전자 N N N N N 8240 390 2 4.97 5060054645 622993 169.24 7670 8450 7660 10200 5500 7850 8121.91 1.26 0 17429 8270 8060 7890 7680 7510 7975 7595 53 2350 500 5490 10 1 10567784 871 22.95 2.91 12 5.90 359.00 2836.00 18500 20250307 -55.46 7410 20250407 11.20 18500 -55.46 20250307 7410 11.20 20250407 18500 -55.46 20250307 7410 11.20 20250407 0.21 Y 226590 500 52 억 132909 N N 778 N 00 N
3 20250411 150938 57 100.00 KOSDAQ 전기·전자 N N N N N 8260 410 2 5.22 4906743745 604361 164.18 7670 8450 7660 10200 5500 7850 8118.90 1.26 0 15460 8270 8060 7890 7680 7510 7975 7595 53 2350 500 5490 10 1 10567784 873 23.01 2.91 12 5.72 359.00 2836.00 18500 20250307 -55.35 7410 20250407 11.47 18500 -55.35 20250307 7410 11.47 20250407 18500 -55.35 20250307 7410 11.47 20250407 0.21 Y 226590 500 52 억 132909 N N 778 N 00 N
4 20250411 140937 57 100.00 KOSDAQ 전기·전자 N N N N N 8100 250 2 3.18 3347236860 416594 113.17 7670 8430 7660 10200 5500 7850 8034.77 1.26 0 11837 8270 8060 7890 7680 7510 7975 7595 53 2350 500 5490 10 1 10567784 856 22.56 2.86 12 3.94 359.00 2836.00 18500 20250307 -56.22 7410 20250407 9.31 18500 -56.22 20250307 7410 9.31 20250407 18500 -56.22 20250307 7410 9.31 20250407 0.21 Y 226590 500 52 억 132909 N N 778 N 00 N
5 20250411 130938 57 100.00 KOSDAQ 전기·전자 N N N N N 7960 110 2 1.40 1061428095 135886 36.91 7670 7960 7660 10200 5500 7850 7811.17 1.26 0 11864 8270 8060 7890 7680 7510 7975 7595 53 2350 500 5490 10 1 10567784 841 22.17 2.81 12 1.29 359.00 2836.00 18500 20250307 -56.97 7410 20250407 7.42 18500 -56.97 20250307 7410 7.42 20250407 18500 -56.97 20250307 7410 7.42 20250407 0.21 Y 226590 500 52 억 132909 N N 778 N 00 N
6 20250411 120939 57 100.00 KOSDAQ 전기·전자 N N N N N 7830 -20 5 -0.25 836962245 107511 29.21 7670 7950 7660 10200 5500 7850 7784.90 1.26 0 8793 8270 8060 7890 7680 7510 7975 7595 53 2350 500 5490 10 1 10567784 827 21.81 2.76 12 1.02 359.00 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 0.21 Y 226590 500 52 억 132909 N N 778 N 00 N
7 20250411 110938 57 100.00 KOSDAQ 전기·전자 N N N N N 7850 0 3 0.00 690632055 88883 24.15 7670 7950 7660 10200 5500 7850 7770.12 1.26 0 1258 8270 8060 7890 7680 7510 7975 7595 53 2350 500 5490 10 1 10567784 830 21.87 2.77 12 0.84 359.00 2836.00 18500 20250307 -57.57 7410 20250407 5.94 18500 -57.57 20250307 7410 5.94 20250407 18500 -57.57 20250307 7410 5.94 20250407 0.21 Y 226590 500 52 억 132909 N N 778 N 00 N
8 20250411 100941 57 100.00 KOSDAQ 전기·전자 N N N N N 7770 -80 5 -1.02 465402470 60288 16.38 7670 7850 7660 10200 5500 7850 7719.65 1.26 0 -76 8270 8060 7890 7680 7510 7975 7595 53 2350 500 5490 10 1 10567784 821 21.64 2.74 12 0.57 359.00 2836.00 18500 20250307 -58.00 7410 20250407 4.86 18500 -58.00 20250307 7410 4.86 20250407 18500 -58.00 20250307 7410 4.86 20250407 0.21 Y 226590 500 52 억 132909 N N 778 N 00 N
9 20250411 090943 57 100.00 KOSDAQ 전기·전자 N N N N N 7690 -160 5 -2.04 149034170 19377 5.26 7670 7740 7660 10200 5500 7850 7691.28 1.26 0 1971 8270 8060 7890 7680 7510 7975 7595 53 2350 500 5490 10 1 10567784 813 21.42 2.71 12 0.18 359.00 2836.00 18500 20250307 -58.43 7410 20250407 3.78 18500 -58.43 20250307 7410 3.78 20250407 18500 -58.43 20250307 7410 3.78 20250407 0.21 Y 226590 500 52 억 132909 N N 778 N 00 N
10 20250410 160933 57 100.00 KOSDAQ 전기·전자 N N N N N 7850 200 2 2.61 2834001625 359211 155.76 8060 8100 7720 9940 5360 7650 7889.86 0.99 0 14818 7936 7792 7636 7492 7336 7865 7565 53 2290 500 5350 10 1 10567784 830 21.87 2.77 12 3.40 359.00 2836.00 18500 20250307 -57.57 7410 20250407 5.94 18500 -57.57 20250307 7410 5.94 20250407 18500 -57.57 20250307 7410 5.94 20250407 0.13 Y 226590 500 52 억 104932 N N 778 N 00 N
11 20250410 150938 57 100.00 KOSDAQ 전기·전자 N N N N N 7870 220 2 2.88 2627745465 332976 144.39 8060 8100 7720 9940 5360 7650 7891.70 0.99 0 12849 7936 7792 7636 7492 7336 7865 7565 53 2290 500 5350 10 1 10567784 832 21.92 2.78 12 3.15 359.00 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 0.13 Y 226590 500 52 억 104932 N N 36 N 00 N
12 20250410 140934 57 100.00 KOSDAQ 전기·전자 N N N N N 7900 250 2 3.27 2296123515 290861 126.12 8060 8100 7720 9940 5360 7650 7894.23 0.99 0 9032 7936 7792 7636 7492 7336 7865 7565 53 2290 500 5350 10 1 10567784 835 22.01 2.79 12 2.75 359.00 2836.00 18500 20250307 -57.30 7410 20250407 6.61 18500 -57.30 20250307 7410 6.61 20250407 18500 -57.30 20250307 7410 6.61 20250407 0.13 Y 226590 500 52 억 104932 N N 36 N 00 N