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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10900,-440,5,-3.88,15011709320,1362024,12.91,11250,11580,10600,14740,7940,11340,11021.66,0.92,0,-29219,13560,12450,11290,10180,9020,13005,10735,53,3400,500,7930,10,1,10567784,1152,30.36,3.84,12,12.89,359.00,2836.00,18500,20250307,-41.08,7410,20250407,47.10,18500,-41.08,20250307,7410,47.10,20250407,18500,-41.08,20250307,7410,47.10,20250407,1.45,Y,226590,500,52 억,,97746,N,N,7821,N,00,N
20250422,150956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10750,-590,5,-5.20,14493232615,1314418,12.46,11250,11580,10600,14740,7940,11340,11026.33,0.92,0,-26827,13560,12450,11290,10180,9020,13005,10735,53,3400,500,7930,10,1,10567784,1136,29.94,3.79,12,12.44,359.00,2836.00,18500,20250307,-41.89,7410,20250407,45.07,18500,-41.89,20250307,7410,45.07,20250407,18500,-41.89,20250307,7410,45.07,20250407,1.45,Y,226590,500,52 억,,97746,N,N,7821,N,00,N
20250422,140956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10950,-390,5,-3.44,13340621610,1208183,11.45,11250,11580,10600,14740,7940,11340,11041.87,0.92,0,-30800,13560,12450,11290,10180,9020,13005,10735,53,3400,500,7930,10,1,10567784,1157,30.50,3.86,12,11.43,359.00,2836.00,18500,20250307,-40.81,7410,20250407,47.77,18500,-40.81,20250307,7410,47.77,20250407,18500,-40.81,20250307,7410,47.77,20250407,1.45,Y,226590,500,52 억,,97746,N,N,7821,N,00,N
20250422,130953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10730,-610,5,-5.38,11176809320,1010459,9.58,11250,11580,10600,14740,7940,11340,11061.10,0.92,0,-17124,13560,12450,11290,10180,9020,13005,10735,53,3400,500,7930,10,1,10567784,1134,29.89,3.78,12,9.56,359.00,2836.00,18500,20250307,-42.00,7410,20250407,44.80,18500,-42.00,20250307,7410,44.80,20250407,18500,-42.00,20250307,7410,44.80,20250407,1.45,Y,226590,500,52 억,,97746,N,N,7821,N,00,N
20250422,120957,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10820,-520,5,-4.59,9981239575,898689,8.52,11250,11580,10630,14740,7940,11340,11106.43,0.92,0,-11432,13560,12450,11290,10180,9020,13005,10735,53,3400,500,7930,10,1,10567784,1143,30.14,3.82,12,8.50,359.00,2836.00,18500,20250307,-41.51,7410,20250407,46.02,18500,-41.51,20250307,7410,46.02,20250407,18500,-41.51,20250307,7410,46.02,20250407,1.45,Y,226590,500,52 억,,97746,N,N,7821,N,00,N
20250422,110955,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10880,-460,5,-4.06,8389960925,750716,7.12,11250,11580,10840,14740,7940,11340,11175.93,0.92,0,-12592,13560,12450,11290,10180,9020,13005,10735,53,3400,500,7930,10,1,10567784,1150,30.31,3.84,12,7.10,359.00,2836.00,18500,20250307,-41.19,7410,20250407,46.83,18500,-41.19,20250307,7410,46.83,20250407,18500,-41.19,20250307,7410,46.83,20250407,1.45,Y,226590,500,52 억,,97746,N,N,7821,N,00,N
20250422,100956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11210,-130,5,-1.15,7087780410,633342,6.00,11250,11580,10840,14740,7940,11340,11191.06,0.92,0,-15124,13560,12450,11290,10180,9020,13005,10735,53,3400,500,7930,10,1,10567784,1185,31.23,3.95,12,5.99,359.00,2836.00,18500,20250307,-39.41,7410,20250407,51.28,18500,-39.41,20250307,7410,51.28,20250407,18500,-39.41,20250307,7410,51.28,20250407,1.45,Y,226590,500,52 억,,97746,N,N,7821,N,00,N
20250422,090957,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11410,70,2,0.62,2597373360,230393,2.18,11250,11500,11050,14740,7940,11340,11273.64,0.92,0,-14210,13560,12450,11290,10180,9020,13005,10735,53,3400,500,7930,10,1,10567784,1206,31.78,4.02,12,2.18,359.00,2836.00,18500,20250307,-38.32,7410,20250407,53.98,18500,-38.32,20250307,7410,53.98,20250407,18500,-38.32,20250307,7410,53.98,20250407,1.45,Y,226590,500,52 억,,97746,N,N,7821,N,00,N
20250421,160935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11340,750,2,7.08,123361187635,10512135,648.60,10470,12400,10130,13760,7420,10590,11735.35,2.20,0,-133395,11630,11110,10730,10210,9830,10920,10020,53,3170,500,7410,10,1,10567784,1198,31.59,4.00,12,99.47,359.00,2836.00,18500,20250307,-38.70,7410,20250407,53.04,18500,-38.70,20250307,7410,53.04,20250407,18500,-38.70,20250307,7410,53.04,20250407,0.74,Y,226590,500,52 억,,232622,N,N,7821,N,00,N
20250421,150953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11360,770,2,7.27,122088064990,10399638,641.66,10470,12400,10130,13760,7420,10590,11739.71,2.20,0,-130601,11630,11110,10730,10210,9830,10920,10020,53,3170,500,7410,10,1,10567784,1201,31.64,4.01,12,98.41,359.00,2836.00,18500,20250307,-38.59,7410,20250407,53.31,18500,-38.59,20250307,7410,53.31,20250407,18500,-38.59,20250307,7410,53.31,20250407,0.74,Y,226590,500,52 억,,232622,N,N,1355,N,00,N
20250421,140952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11320,730,2,6.89,118007233525,10042001,619.59,10470,12400,10130,13760,7420,10590,11751.43,2.20,0,-141654,11630,11110,10730,10210,9830,10920,10020,53,3170,500,7410,10,1,10567784,1196,31.53,3.99,12,95.02,359.00,2836.00,18500,20250307,-38.81,7410,20250407,52.77,18500,-38.81,20250307,7410,52.77,20250407,18500,-38.81,20250307,7410,52.77,20250407,0.74,Y,226590,500,52 억,,232622,N,N,1355,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 20250422 160939 57 100.00 KOSDAQ 전기·전자 N N N N N 10900 -440 5 -3.88 15011709320 1362024 12.91 11250 11580 10600 14740 7940 11340 11021.66 0.92 0 -29219 13560 12450 11290 10180 9020 13005 10735 53 3400 500 7930 10 1 10567784 1152 30.36 3.84 12 12.89 359.00 2836.00 18500 20250307 -41.08 7410 20250407 47.10 18500 -41.08 20250307 7410 47.10 20250407 18500 -41.08 20250307 7410 47.10 20250407 1.45 Y 226590 500 52 억 97746 N N 7821 N 00 N
3 20250422 150956 57 100.00 KOSDAQ 전기·전자 N N N N N 10750 -590 5 -5.20 14493232615 1314418 12.46 11250 11580 10600 14740 7940 11340 11026.33 0.92 0 -26827 13560 12450 11290 10180 9020 13005 10735 53 3400 500 7930 10 1 10567784 1136 29.94 3.79 12 12.44 359.00 2836.00 18500 20250307 -41.89 7410 20250407 45.07 18500 -41.89 20250307 7410 45.07 20250407 18500 -41.89 20250307 7410 45.07 20250407 1.45 Y 226590 500 52 억 97746 N N 7821 N 00 N
4 20250422 140956 57 100.00 KOSDAQ 전기·전자 N N N N N 10950 -390 5 -3.44 13340621610 1208183 11.45 11250 11580 10600 14740 7940 11340 11041.87 0.92 0 -30800 13560 12450 11290 10180 9020 13005 10735 53 3400 500 7930 10 1 10567784 1157 30.50 3.86 12 11.43 359.00 2836.00 18500 20250307 -40.81 7410 20250407 47.77 18500 -40.81 20250307 7410 47.77 20250407 18500 -40.81 20250307 7410 47.77 20250407 1.45 Y 226590 500 52 억 97746 N N 7821 N 00 N
5 20250422 130953 57 100.00 KOSDAQ 전기·전자 N N N N N 10730 -610 5 -5.38 11176809320 1010459 9.58 11250 11580 10600 14740 7940 11340 11061.10 0.92 0 -17124 13560 12450 11290 10180 9020 13005 10735 53 3400 500 7930 10 1 10567784 1134 29.89 3.78 12 9.56 359.00 2836.00 18500 20250307 -42.00 7410 20250407 44.80 18500 -42.00 20250307 7410 44.80 20250407 18500 -42.00 20250307 7410 44.80 20250407 1.45 Y 226590 500 52 억 97746 N N 7821 N 00 N
6 20250422 120957 57 100.00 KOSDAQ 전기·전자 N N N N N 10820 -520 5 -4.59 9981239575 898689 8.52 11250 11580 10630 14740 7940 11340 11106.43 0.92 0 -11432 13560 12450 11290 10180 9020 13005 10735 53 3400 500 7930 10 1 10567784 1143 30.14 3.82 12 8.50 359.00 2836.00 18500 20250307 -41.51 7410 20250407 46.02 18500 -41.51 20250307 7410 46.02 20250407 18500 -41.51 20250307 7410 46.02 20250407 1.45 Y 226590 500 52 억 97746 N N 7821 N 00 N
7 20250422 110955 57 100.00 KOSDAQ 전기·전자 N N N N N 10880 -460 5 -4.06 8389960925 750716 7.12 11250 11580 10840 14740 7940 11340 11175.93 0.92 0 -12592 13560 12450 11290 10180 9020 13005 10735 53 3400 500 7930 10 1 10567784 1150 30.31 3.84 12 7.10 359.00 2836.00 18500 20250307 -41.19 7410 20250407 46.83 18500 -41.19 20250307 7410 46.83 20250407 18500 -41.19 20250307 7410 46.83 20250407 1.45 Y 226590 500 52 억 97746 N N 7821 N 00 N
8 20250422 100956 57 100.00 KOSDAQ 전기·전자 N N N N N 11210 -130 5 -1.15 7087780410 633342 6.00 11250 11580 10840 14740 7940 11340 11191.06 0.92 0 -15124 13560 12450 11290 10180 9020 13005 10735 53 3400 500 7930 10 1 10567784 1185 31.23 3.95 12 5.99 359.00 2836.00 18500 20250307 -39.41 7410 20250407 51.28 18500 -39.41 20250307 7410 51.28 20250407 18500 -39.41 20250307 7410 51.28 20250407 1.45 Y 226590 500 52 억 97746 N N 7821 N 00 N
9 20250422 090957 57 100.00 KOSDAQ 전기·전자 N N N N N 11410 70 2 0.62 2597373360 230393 2.18 11250 11500 11050 14740 7940 11340 11273.64 0.92 0 -14210 13560 12450 11290 10180 9020 13005 10735 53 3400 500 7930 10 1 10567784 1206 31.78 4.02 12 2.18 359.00 2836.00 18500 20250307 -38.32 7410 20250407 53.98 18500 -38.32 20250307 7410 53.98 20250407 18500 -38.32 20250307 7410 53.98 20250407 1.45 Y 226590 500 52 억 97746 N N 7821 N 00 N
10 20250421 160935 57 100.00 KOSDAQ 전기·전자 N N N N N 11340 750 2 7.08 123361187635 10512135 648.60 10470 12400 10130 13760 7420 10590 11735.35 2.20 0 -133395 11630 11110 10730 10210 9830 10920 10020 53 3170 500 7410 10 1 10567784 1198 31.59 4.00 12 99.47 359.00 2836.00 18500 20250307 -38.70 7410 20250407 53.04 18500 -38.70 20250307 7410 53.04 20250407 18500 -38.70 20250307 7410 53.04 20250407 0.74 Y 226590 500 52 억 232622 N N 7821 N 00 N
11 20250421 150953 57 100.00 KOSDAQ 전기·전자 N N N N N 11360 770 2 7.27 122088064990 10399638 641.66 10470 12400 10130 13760 7420 10590 11739.71 2.20 0 -130601 11630 11110 10730 10210 9830 10920 10020 53 3170 500 7410 10 1 10567784 1201 31.64 4.01 12 98.41 359.00 2836.00 18500 20250307 -38.59 7410 20250407 53.31 18500 -38.59 20250307 7410 53.31 20250407 18500 -38.59 20250307 7410 53.31 20250407 0.74 Y 226590 500 52 억 232622 N N 1355 N 00 N
12 20250421 140952 57 100.00 KOSDAQ 전기·전자 N N N N N 11320 730 2 6.89 118007233525 10042001 619.59 10470 12400 10130 13760 7420 10590 11751.43 2.20 0 -141654 11630 11110 10730 10210 9830 10920 10020 53 3170 500 7410 10 1 10567784 1196 31.53 3.99 12 95.02 359.00 2836.00 18500 20250307 -38.81 7410 20250407 52.77 18500 -38.81 20250307 7410 52.77 20250407 18500 -38.81 20250307 7410 52.77 20250407 0.74 Y 226590 500 52 억 232622 N N 1355 N 00 N