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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8440,200,2,2.43,3811080325,452857,71.91,8490,8600,8200,10710,5770,8240,8415.63,1.42,0,-8211,8906,8572,8116,7782,7326,8740,7950,53,2470,500,5760,10,1,10567784,892,23.51,2.98,12,4.29,359.00,2836.00,18500,20250307,-54.38,7410,20250407,13.90,18500,-54.38,20250307,7410,13.90,20250407,18500,-54.38,20250307,7410,13.90,20250407,0.25,Y,226590,500,52 억,,150060,N,N,778,N,00,N
20250414,150942,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8420,180,2,2.18,3691722095,438661,69.66,8490,8600,8200,10710,5770,8240,8415.90,1.42,0,-11793,8906,8572,8116,7782,7326,8740,7950,53,2470,500,5760,10,1,10567784,890,23.45,2.97,12,4.15,359.00,2836.00,18500,20250307,-54.49,7410,20250407,13.63,18500,-54.49,20250307,7410,13.63,20250407,18500,-54.49,20250307,7410,13.63,20250407,0.25,Y,226590,500,52 억,,150060,N,N,778,N,00,N
20250414,140941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8420,180,2,2.18,3540183775,420652,66.80,8490,8600,8200,10710,5770,8240,8415.95,1.42,0,-7960,8906,8572,8116,7782,7326,8740,7950,53,2470,500,5760,10,1,10567784,890,23.45,2.97,12,3.98,359.00,2836.00,18500,20250307,-54.49,7410,20250407,13.63,18500,-54.49,20250307,7410,13.63,20250407,18500,-54.49,20250307,7410,13.63,20250407,0.25,Y,226590,500,52 억,,150060,N,N,778,N,00,N
20250414,130939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8430,190,2,2.31,3390083645,402765,63.96,8490,8600,8200,10710,5770,8240,8417.04,1.42,0,-10979,8906,8572,8116,7782,7326,8740,7950,53,2470,500,5760,10,1,10567784,891,23.48,2.97,12,3.81,359.00,2836.00,18500,20250307,-54.43,7410,20250407,13.77,18500,-54.43,20250307,7410,13.77,20250407,18500,-54.43,20250307,7410,13.77,20250407,0.25,Y,226590,500,52 억,,150060,N,N,778,N,00,N
20250414,120941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8470,230,2,2.79,3102844810,368726,58.55,8490,8600,8200,10710,5770,8240,8415.05,1.42,0,-13604,8906,8572,8116,7782,7326,8740,7950,53,2470,500,5760,10,1,10567784,895,23.59,2.99,12,3.49,359.00,2836.00,18500,20250307,-54.22,7410,20250407,14.30,18500,-54.22,20250307,7410,14.30,20250407,18500,-54.22,20250307,7410,14.30,20250407,0.25,Y,226590,500,52 억,,150060,N,N,778,N,00,N
20250414,110936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8450,210,2,2.55,2815709885,334818,53.17,8490,8600,8200,10710,5770,8240,8409.69,1.42,0,-17102,8906,8572,8116,7782,7326,8740,7950,53,2470,500,5760,10,1,10567784,893,23.54,2.98,12,3.17,359.00,2836.00,18500,20250307,-54.32,7410,20250407,14.04,18500,-54.32,20250307,7410,14.04,20250407,18500,-54.32,20250307,7410,14.04,20250407,0.25,Y,226590,500,52 억,,150060,N,N,778,N,00,N
20250414,100939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8290,50,2,0.61,2021089185,240798,38.24,8490,8580,8200,10710,5770,8240,8393.31,1.42,0,-33402,8906,8572,8116,7782,7326,8740,7950,53,2470,500,5760,10,1,10567784,876,23.09,2.92,12,2.28,359.00,2836.00,18500,20250307,-55.19,7410,20250407,11.88,18500,-55.19,20250307,7410,11.88,20250407,18500,-55.19,20250307,7410,11.88,20250407,0.25,Y,226590,500,52 억,,150060,N,N,778,N,00,N
20250414,090940,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8350,110,2,1.33,466934420,56072,8.90,8490,8490,8200,10710,5770,8240,8327.45,1.42,0,-6682,8906,8572,8116,7782,7326,8740,7950,53,2470,500,5760,10,1,10567784,882,23.26,2.94,12,0.53,359.00,2836.00,18500,20250307,-54.86,7410,20250407,12.69,18500,-54.86,20250307,7410,12.69,20250407,18500,-54.86,20250307,7410,12.69,20250407,0.25,Y,226590,500,52 억,,150060,N,N,778,N,00,N
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
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 20250414 160934 57 100.00 KOSDAQ 전기·전자 N N N N N 8440 200 2 2.43 3811080325 452857 71.91 8490 8600 8200 10710 5770 8240 8415.63 1.42 0 -8211 8906 8572 8116 7782 7326 8740 7950 53 2470 500 5760 10 1 10567784 892 23.51 2.98 12 4.29 359.00 2836.00 18500 20250307 -54.38 7410 20250407 13.90 18500 -54.38 20250307 7410 13.90 20250407 18500 -54.38 20250307 7410 13.90 20250407 0.25 Y 226590 500 52 억 150060 N N 778 N 00 N
3 20250414 150942 57 100.00 KOSDAQ 전기·전자 N N N N N 8420 180 2 2.18 3691722095 438661 69.66 8490 8600 8200 10710 5770 8240 8415.90 1.42 0 -11793 8906 8572 8116 7782 7326 8740 7950 53 2470 500 5760 10 1 10567784 890 23.45 2.97 12 4.15 359.00 2836.00 18500 20250307 -54.49 7410 20250407 13.63 18500 -54.49 20250307 7410 13.63 20250407 18500 -54.49 20250307 7410 13.63 20250407 0.25 Y 226590 500 52 억 150060 N N 778 N 00 N
4 20250414 140941 57 100.00 KOSDAQ 전기·전자 N N N N N 8420 180 2 2.18 3540183775 420652 66.80 8490 8600 8200 10710 5770 8240 8415.95 1.42 0 -7960 8906 8572 8116 7782 7326 8740 7950 53 2470 500 5760 10 1 10567784 890 23.45 2.97 12 3.98 359.00 2836.00 18500 20250307 -54.49 7410 20250407 13.63 18500 -54.49 20250307 7410 13.63 20250407 18500 -54.49 20250307 7410 13.63 20250407 0.25 Y 226590 500 52 억 150060 N N 778 N 00 N
5 20250414 130939 57 100.00 KOSDAQ 전기·전자 N N N N N 8430 190 2 2.31 3390083645 402765 63.96 8490 8600 8200 10710 5770 8240 8417.04 1.42 0 -10979 8906 8572 8116 7782 7326 8740 7950 53 2470 500 5760 10 1 10567784 891 23.48 2.97 12 3.81 359.00 2836.00 18500 20250307 -54.43 7410 20250407 13.77 18500 -54.43 20250307 7410 13.77 20250407 18500 -54.43 20250307 7410 13.77 20250407 0.25 Y 226590 500 52 억 150060 N N 778 N 00 N
6 20250414 120941 57 100.00 KOSDAQ 전기·전자 N N N N N 8470 230 2 2.79 3102844810 368726 58.55 8490 8600 8200 10710 5770 8240 8415.05 1.42 0 -13604 8906 8572 8116 7782 7326 8740 7950 53 2470 500 5760 10 1 10567784 895 23.59 2.99 12 3.49 359.00 2836.00 18500 20250307 -54.22 7410 20250407 14.30 18500 -54.22 20250307 7410 14.30 20250407 18500 -54.22 20250307 7410 14.30 20250407 0.25 Y 226590 500 52 억 150060 N N 778 N 00 N
7 20250414 110936 57 100.00 KOSDAQ 전기·전자 N N N N N 8450 210 2 2.55 2815709885 334818 53.17 8490 8600 8200 10710 5770 8240 8409.69 1.42 0 -17102 8906 8572 8116 7782 7326 8740 7950 53 2470 500 5760 10 1 10567784 893 23.54 2.98 12 3.17 359.00 2836.00 18500 20250307 -54.32 7410 20250407 14.04 18500 -54.32 20250307 7410 14.04 20250407 18500 -54.32 20250307 7410 14.04 20250407 0.25 Y 226590 500 52 억 150060 N N 778 N 00 N
8 20250414 100939 57 100.00 KOSDAQ 전기·전자 N N N N N 8290 50 2 0.61 2021089185 240798 38.24 8490 8580 8200 10710 5770 8240 8393.31 1.42 0 -33402 8906 8572 8116 7782 7326 8740 7950 53 2470 500 5760 10 1 10567784 876 23.09 2.92 12 2.28 359.00 2836.00 18500 20250307 -55.19 7410 20250407 11.88 18500 -55.19 20250307 7410 11.88 20250407 18500 -55.19 20250307 7410 11.88 20250407 0.25 Y 226590 500 52 억 150060 N N 778 N 00 N
9 20250414 090940 57 100.00 KOSDAQ 전기·전자 N N N N N 8350 110 2 1.33 466934420 56072 8.90 8490 8490 8200 10710 5770 8240 8327.45 1.42 0 -6682 8906 8572 8116 7782 7326 8740 7950 53 2470 500 5760 10 1 10567784 882 23.26 2.94 12 0.53 359.00 2836.00 18500 20250307 -54.86 7410 20250407 12.69 18500 -54.86 20250307 7410 12.69 20250407 18500 -54.86 20250307 7410 12.69 20250407 0.25 Y 226590 500 52 억 150060 N N 778 N 00 N
10 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
11 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
12 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