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
100590/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
20250407,160702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3080,-165,5,-5.08,124049510,40057,111.09,3215,3215,3070,4215,2275,3245,3096.92,0.92,0,-12003,3371,3307,3201,3137,3031,3340,3170,79,970,500,2010,5,1,15830023,488,-44.64,0.50,12,0.25,-69.00,6168.00,5500,20240326,-44.00,3020,20241210,1.99,4650,-33.76,20250203,3070,0.33,20250407,5360,-42.54,20240416,3020,1.99,20241210,3.00,Y,100590,500,79 억,,145708,N,N,796,N,00,N
20250407,150707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,-160,5,-4.93,114628220,36996,102.60,3215,3215,3070,4215,2275,3245,3098.39,0.92,0,-11387,3371,3307,3201,3137,3031,3340,3170,79,970,500,2010,5,1,15830023,488,-44.71,0.50,12,0.23,-69.00,6168.00,5500,20240326,-43.91,3020,20241210,2.15,4650,-33.66,20250203,3070,0.49,20250407,5360,-42.44,20240416,3020,2.15,20241210,3.00,Y,100590,500,79 억,,145708,N,N,131,N,00,N
20250407,140705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,-155,5,-4.78,108847055,35120,97.40,3215,3215,3070,4215,2275,3245,3099.29,0.92,0,-10753,3371,3307,3201,3137,3031,3340,3170,79,970,500,2010,5,1,15830023,489,-44.78,0.50,12,0.22,-69.00,6168.00,5500,20240326,-43.82,3020,20241210,2.32,4650,-33.55,20250203,3070,0.65,20250407,5360,-42.35,20240416,3020,2.32,20241210,3.00,Y,100590,500,79 억,,145708,N,N,131,N,00,N
20250407,130704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,-155,5,-4.78,102039015,32913,91.28,3215,3215,3070,4215,2275,3245,3100.26,0.92,0,-9979,3371,3307,3201,3137,3031,3340,3170,79,970,500,2010,5,1,15830023,489,-44.78,0.50,12,0.21,-69.00,6168.00,5500,20240326,-43.82,3020,20241210,2.32,4650,-33.55,20250203,3070,0.65,20250407,5360,-42.35,20240416,3020,2.32,20241210,3.00,Y,100590,500,79 억,,145708,N,N,131,N,00,N
20250407,120704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3115,-130,5,-4.01,82243285,26501,73.49,3215,3215,3070,4215,2275,3245,3103.40,0.92,0,-9878,3371,3307,3201,3137,3031,3340,3170,79,970,500,2010,5,1,15830023,493,-45.14,0.51,12,0.17,-69.00,6168.00,5500,20240326,-43.36,3020,20241210,3.15,4650,-33.01,20250203,3070,1.47,20250407,5360,-41.88,20240416,3020,3.15,20241210,3.00,Y,100590,500,79 억,,145708,N,N,131,N,00,N
20250407,110705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3145,-100,5,-3.08,77208660,24910,69.08,3215,3215,3070,4215,2275,3245,3099.50,0.92,0,-9451,3371,3307,3201,3137,3031,3340,3170,79,970,500,2010,5,1,15830023,498,-45.58,0.51,12,0.16,-69.00,6168.00,5500,20240326,-42.82,3020,20241210,4.14,4650,-32.37,20250203,3070,2.44,20250407,5360,-41.32,20240416,3020,4.14,20241210,3.00,Y,100590,500,79 억,,145708,N,N,131,N,00,N
20250407,100704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3080,-165,5,-5.08,60204315,19397,53.79,3215,3215,3075,4215,2275,3245,3103.80,0.92,0,-10798,3371,3307,3201,3137,3031,3340,3170,79,970,500,2010,5,1,15830023,488,-44.64,0.50,12,0.12,-69.00,6168.00,5500,20240326,-44.00,3020,20241210,1.99,4650,-33.76,20250203,3075,0.16,20250407,5360,-42.54,20240416,3020,1.99,20241210,3.00,Y,100590,500,79 억,,145708,N,N,131,N,00,N
20250407,090706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3125,-120,5,-3.70,4713965,1502,4.17,3215,3215,3120,4215,2275,3245,3138.46,0.92,0,-316,3371,3307,3201,3137,3031,3340,3170,79,970,500,2010,5,1,15830023,495,-45.29,0.51,12,0.01,-69.00,6168.00,5500,20240326,-43.18,3020,20241210,3.48,4650,-32.80,20250203,3090,1.13,20250401,5360,-41.70,20240416,3020,3.48,20241210,3.00,Y,100590,500,79 억,,145708,N,N,131,N,00,N
20250404,160702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3245,70,2,2.20,115374145,36059,176.24,3150,3265,3095,4125,2225,3175,3199.59,0.90,0,3080,3298,3236,3173,3111,3048,3205,3080,79,950,500,1960,5,1,15830023,514,-47.03,0.53,12,0.23,-69.00,6168.00,5500,20240326,-41.00,3020,20241210,7.45,4650,-30.22,20250203,3090,5.02,20250401,5360,-39.46,20240416,3020,7.45,20241210,3.02,Y,100590,500,79 억,,142746,N,N,131,N,00,N
20250404,150708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3200,25,2,0.79,113241005,35401,173.03,3150,3265,3095,4125,2225,3175,3198.81,0.90,0,2894,3298,3236,3173,3111,3048,3205,3080,79,950,500,1960,5,1,15830023,507,-46.38,0.52,12,0.22,-69.00,6168.00,5500,20240326,-41.82,3020,20241210,5.96,4650,-31.18,20250203,3090,3.56,20250401,5360,-40.30,20240416,3020,5.96,20241210,3.02,Y,100590,500,79 억,,142746,N,N,528,N,00,N
20250404,140711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3190,15,2,0.47,103044835,32206,157.41,3150,3265,3095,4125,2225,3175,3199.55,0.90,0,609,3298,3236,3173,3111,3048,3205,3080,79,950,500,1960,5,1,15830023,505,-46.23,0.52,12,0.20,-69.00,6168.00,5500,20240326,-42.00,3020,20241210,5.63,4650,-31.40,20250203,3090,3.24,20250401,5360,-40.49,20240416,3020,5.63,20241210,3.02,Y,100590,500,79 억,,142746,N,N,528,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 160702 57 100.00 KOSDAQ 전기·전자 N N N N N 3080 -165 5 -5.08 124049510 40057 111.09 3215 3215 3070 4215 2275 3245 3096.92 0.92 0 -12003 3371 3307 3201 3137 3031 3340 3170 79 970 500 2010 5 1 15830023 488 -44.64 0.50 12 0.25 -69.00 6168.00 5500 20240326 -44.00 3020 20241210 1.99 4650 -33.76 20250203 3070 0.33 20250407 5360 -42.54 20240416 3020 1.99 20241210 3.00 Y 100590 500 79 억 145708 N N 796 N 00 N
3 20250407 150707 57 100.00 KOSDAQ 전기·전자 N N N N N 3085 -160 5 -4.93 114628220 36996 102.60 3215 3215 3070 4215 2275 3245 3098.39 0.92 0 -11387 3371 3307 3201 3137 3031 3340 3170 79 970 500 2010 5 1 15830023 488 -44.71 0.50 12 0.23 -69.00 6168.00 5500 20240326 -43.91 3020 20241210 2.15 4650 -33.66 20250203 3070 0.49 20250407 5360 -42.44 20240416 3020 2.15 20241210 3.00 Y 100590 500 79 억 145708 N N 131 N 00 N
4 20250407 140705 57 100.00 KOSDAQ 전기·전자 N N N N N 3090 -155 5 -4.78 108847055 35120 97.40 3215 3215 3070 4215 2275 3245 3099.29 0.92 0 -10753 3371 3307 3201 3137 3031 3340 3170 79 970 500 2010 5 1 15830023 489 -44.78 0.50 12 0.22 -69.00 6168.00 5500 20240326 -43.82 3020 20241210 2.32 4650 -33.55 20250203 3070 0.65 20250407 5360 -42.35 20240416 3020 2.32 20241210 3.00 Y 100590 500 79 억 145708 N N 131 N 00 N
5 20250407 130704 57 100.00 KOSDAQ 전기·전자 N N N N N 3090 -155 5 -4.78 102039015 32913 91.28 3215 3215 3070 4215 2275 3245 3100.26 0.92 0 -9979 3371 3307 3201 3137 3031 3340 3170 79 970 500 2010 5 1 15830023 489 -44.78 0.50 12 0.21 -69.00 6168.00 5500 20240326 -43.82 3020 20241210 2.32 4650 -33.55 20250203 3070 0.65 20250407 5360 -42.35 20240416 3020 2.32 20241210 3.00 Y 100590 500 79 억 145708 N N 131 N 00 N
6 20250407 120704 57 100.00 KOSDAQ 전기·전자 N N N N N 3115 -130 5 -4.01 82243285 26501 73.49 3215 3215 3070 4215 2275 3245 3103.40 0.92 0 -9878 3371 3307 3201 3137 3031 3340 3170 79 970 500 2010 5 1 15830023 493 -45.14 0.51 12 0.17 -69.00 6168.00 5500 20240326 -43.36 3020 20241210 3.15 4650 -33.01 20250203 3070 1.47 20250407 5360 -41.88 20240416 3020 3.15 20241210 3.00 Y 100590 500 79 억 145708 N N 131 N 00 N
7 20250407 110705 57 100.00 KOSDAQ 전기·전자 N N N N N 3145 -100 5 -3.08 77208660 24910 69.08 3215 3215 3070 4215 2275 3245 3099.50 0.92 0 -9451 3371 3307 3201 3137 3031 3340 3170 79 970 500 2010 5 1 15830023 498 -45.58 0.51 12 0.16 -69.00 6168.00 5500 20240326 -42.82 3020 20241210 4.14 4650 -32.37 20250203 3070 2.44 20250407 5360 -41.32 20240416 3020 4.14 20241210 3.00 Y 100590 500 79 억 145708 N N 131 N 00 N
8 20250407 100704 57 100.00 KOSDAQ 전기·전자 N N N N N 3080 -165 5 -5.08 60204315 19397 53.79 3215 3215 3075 4215 2275 3245 3103.80 0.92 0 -10798 3371 3307 3201 3137 3031 3340 3170 79 970 500 2010 5 1 15830023 488 -44.64 0.50 12 0.12 -69.00 6168.00 5500 20240326 -44.00 3020 20241210 1.99 4650 -33.76 20250203 3075 0.16 20250407 5360 -42.54 20240416 3020 1.99 20241210 3.00 Y 100590 500 79 억 145708 N N 131 N 00 N
9 20250407 090706 57 100.00 KOSDAQ 전기·전자 N N N N N 3125 -120 5 -3.70 4713965 1502 4.17 3215 3215 3120 4215 2275 3245 3138.46 0.92 0 -316 3371 3307 3201 3137 3031 3340 3170 79 970 500 2010 5 1 15830023 495 -45.29 0.51 12 0.01 -69.00 6168.00 5500 20240326 -43.18 3020 20241210 3.48 4650 -32.80 20250203 3090 1.13 20250401 5360 -41.70 20240416 3020 3.48 20241210 3.00 Y 100590 500 79 억 145708 N N 131 N 00 N
10 20250404 160702 57 100.00 KOSDAQ 전기·전자 N N N N N 3245 70 2 2.20 115374145 36059 176.24 3150 3265 3095 4125 2225 3175 3199.59 0.90 0 3080 3298 3236 3173 3111 3048 3205 3080 79 950 500 1960 5 1 15830023 514 -47.03 0.53 12 0.23 -69.00 6168.00 5500 20240326 -41.00 3020 20241210 7.45 4650 -30.22 20250203 3090 5.02 20250401 5360 -39.46 20240416 3020 7.45 20241210 3.02 Y 100590 500 79 억 142746 N N 131 N 00 N
11 20250404 150708 57 100.00 KOSDAQ 전기·전자 N N N N N 3200 25 2 0.79 113241005 35401 173.03 3150 3265 3095 4125 2225 3175 3198.81 0.90 0 2894 3298 3236 3173 3111 3048 3205 3080 79 950 500 1960 5 1 15830023 507 -46.38 0.52 12 0.22 -69.00 6168.00 5500 20240326 -41.82 3020 20241210 5.96 4650 -31.18 20250203 3090 3.56 20250401 5360 -40.30 20240416 3020 5.96 20241210 3.02 Y 100590 500 79 억 142746 N N 528 N 00 N
12 20250404 140711 57 100.00 KOSDAQ 전기·전자 N N N N N 3190 15 2 0.47 103044835 32206 157.41 3150 3265 3095 4125 2225 3175 3199.55 0.90 0 609 3298 3236 3173 3111 3048 3205 3080 79 950 500 1960 5 1 15830023 505 -46.23 0.52 12 0.20 -69.00 6168.00 5500 20240326 -42.00 3020 20241210 5.63 4650 -31.40 20250203 3090 3.24 20250401 5360 -40.49 20240416 3020 5.63 20241210 3.02 Y 100590 500 79 억 142746 N N 528 N 00 N