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
290690/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
20250407,161005,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3375,-315,5,-8.54,2511661527,744428,70.74,3510,3535,3300,4795,2585,3690,3373.95,0.35,0,127454,4076,3882,3691,3497,3306,3980,3595,242,1105,500,2280,5,1,48498743,1637,-3.57,2.05,12,1.53,-946.00,1643.00,17356,20240328,-80.55,2405,20250218,40.33,8800,-61.65,20250102,2405,40.33,20250218,14990,-77.48,20240502,2405,40.33,20250218,0.19,Y,290690,500,242 억,,171359,N,N,1120,N,00,N
20250407,151012,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,-320,5,-8.67,2454250852,727425,69.13,3510,3535,3300,4795,2585,3690,3373.89,0.35,0,120928,4076,3882,3691,3497,3306,3980,3595,242,1105,500,2280,5,1,48498743,1634,-3.56,2.05,12,1.50,-946.00,1643.00,17356,20240328,-80.58,2405,20250218,40.12,8800,-61.70,20250102,2405,40.12,20250218,14990,-77.52,20240502,2405,40.12,20250218,0.19,Y,290690,500,242 억,,171359,N,N,7176,N,00,N
20250407,141009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,-320,5,-8.67,2129410118,630712,59.94,3510,3535,3300,4795,2585,3690,3376.20,0.35,0,81783,4076,3882,3691,3497,3306,3980,3595,242,1105,500,2280,5,1,48498743,1634,-3.56,2.05,12,1.30,-946.00,1643.00,17356,20240328,-80.58,2405,20250218,40.12,8800,-61.70,20250102,2405,40.12,20250218,14990,-77.52,20240502,2405,40.12,20250218,0.19,Y,290690,500,242 억,,171359,N,N,7176,N,00,N
20250407,131007,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3385,-305,5,-8.27,2011107943,595556,56.60,3510,3535,3300,4795,2585,3690,3376.86,0.35,0,75765,4076,3882,3691,3497,3306,3980,3595,242,1105,500,2280,5,1,48498743,1642,-3.58,2.06,12,1.23,-946.00,1643.00,17356,20240328,-80.50,2405,20250218,40.75,8800,-61.53,20250102,2405,40.75,20250218,14990,-77.42,20240502,2405,40.75,20250218,0.19,Y,290690,500,242 억,,171359,N,N,7176,N,00,N
20250407,121006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,-320,5,-8.67,1850539133,547921,52.07,3510,3535,3300,4795,2585,3690,3377.38,0.35,0,60007,4076,3882,3691,3497,3306,3980,3595,242,1105,500,2280,5,1,48498743,1634,-3.56,2.05,12,1.13,-946.00,1643.00,17356,20240328,-80.58,2405,20250218,40.12,8800,-61.70,20250102,2405,40.12,20250218,14990,-77.52,20240502,2405,40.12,20250218,0.19,Y,290690,500,242 억,,171359,N,N,7176,N,00,N
20250407,111008,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3400,-290,5,-7.86,1689291328,500240,47.54,3510,3535,3300,4795,2585,3690,3376.96,0.35,0,58145,4076,3882,3691,3497,3306,3980,3595,242,1105,500,2280,5,1,48498743,1649,-3.59,2.07,12,1.03,-946.00,1643.00,17356,20240328,-80.41,2405,20250218,41.37,8800,-61.36,20250102,2405,41.37,20250218,14990,-77.32,20240502,2405,41.37,20250218,0.19,Y,290690,500,242 억,,171359,N,N,7176,N,00,N
20250407,101008,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3345,-345,5,-9.35,1455297863,430906,40.95,3510,3535,3300,4795,2585,3690,3377.30,0.35,0,41372,4076,3882,3691,3497,3306,3980,3595,242,1105,500,2280,5,1,48498743,1622,-3.54,2.04,12,0.89,-946.00,1643.00,17356,20240328,-80.73,2405,20250218,39.09,8800,-61.99,20250102,2405,39.09,20250218,14990,-77.69,20240502,2405,39.09,20250218,0.19,Y,290690,500,242 억,,171359,N,N,7176,N,00,N
20250407,091009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,-320,5,-8.67,459695050,134298,12.76,3510,3535,3310,4795,2585,3690,3422.95,0.35,0,4053,4076,3882,3691,3497,3306,3980,3595,242,1105,500,2280,5,1,48498743,1634,-3.56,2.05,12,0.28,-946.00,1643.00,17356,20240328,-80.58,2405,20250218,40.12,8800,-61.70,20250102,2405,40.12,20250218,14990,-77.52,20240502,2405,40.12,20250218,0.19,Y,290690,500,242 억,,171359,N,N,7176,N,00,N
20250404,161005,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3690,-25,5,-0.67,3863207477,1052290,106.99,3630,3885,3500,4825,2605,3715,3671.24,0.22,0,61920,3928,3821,3743,3636,3558,3782,3597,242,1110,500,2300,5,1,48498743,1790,-3.90,2.25,12,2.17,-946.00,1643.00,20632,20240325,-82.12,2405,20250218,53.43,8800,-58.07,20250102,2405,53.43,20250218,14990,-75.38,20240502,2405,53.43,20250218,0.22,Y,290690,500,242 억,,105987,N,N,7176,N,00,N
20250404,151015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3735,20,2,0.54,3785699852,1031380,104.87,3630,3885,3500,4825,2605,3715,3670.52,0.22,0,62893,3928,3821,3743,3636,3558,3782,3597,242,1110,500,2300,5,1,48498743,1811,-3.95,2.27,12,2.13,-946.00,1643.00,20632,20240325,-81.90,2405,20250218,55.30,8800,-57.56,20250102,2405,55.30,20250218,14990,-75.08,20240502,2405,55.30,20250218,0.22,Y,290690,500,242 억,,105987,N,N,109,N,00,N
20250404,141017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3620,-95,5,-2.56,3535045962,963288,97.94,3630,3885,3500,4825,2605,3715,3669.77,0.22,0,72313,3928,3821,3743,3636,3558,3782,3597,242,1110,500,2300,5,1,48498743,1756,-3.83,2.20,12,1.99,-946.00,1643.00,20632,20240325,-82.45,2405,20250218,50.52,8800,-58.86,20250102,2405,50.52,20250218,14990,-75.85,20240502,2405,50.52,20250218,0.22,Y,290690,500,242 억,,105987,N,N,109,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 161005 57 100.00 KOSDAQ 전기·전자 N N N N N 3375 -315 5 -8.54 2511661527 744428 70.74 3510 3535 3300 4795 2585 3690 3373.95 0.35 0 127454 4076 3882 3691 3497 3306 3980 3595 242 1105 500 2280 5 1 48498743 1637 -3.57 2.05 12 1.53 -946.00 1643.00 17356 20240328 -80.55 2405 20250218 40.33 8800 -61.65 20250102 2405 40.33 20250218 14990 -77.48 20240502 2405 40.33 20250218 0.19 Y 290690 500 242 억 171359 N N 1120 N 00 N
3 20250407 151012 57 100.00 KOSDAQ 전기·전자 N N N N N 3370 -320 5 -8.67 2454250852 727425 69.13 3510 3535 3300 4795 2585 3690 3373.89 0.35 0 120928 4076 3882 3691 3497 3306 3980 3595 242 1105 500 2280 5 1 48498743 1634 -3.56 2.05 12 1.50 -946.00 1643.00 17356 20240328 -80.58 2405 20250218 40.12 8800 -61.70 20250102 2405 40.12 20250218 14990 -77.52 20240502 2405 40.12 20250218 0.19 Y 290690 500 242 억 171359 N N 7176 N 00 N
4 20250407 141009 57 100.00 KOSDAQ 전기·전자 N N N N N 3370 -320 5 -8.67 2129410118 630712 59.94 3510 3535 3300 4795 2585 3690 3376.20 0.35 0 81783 4076 3882 3691 3497 3306 3980 3595 242 1105 500 2280 5 1 48498743 1634 -3.56 2.05 12 1.30 -946.00 1643.00 17356 20240328 -80.58 2405 20250218 40.12 8800 -61.70 20250102 2405 40.12 20250218 14990 -77.52 20240502 2405 40.12 20250218 0.19 Y 290690 500 242 억 171359 N N 7176 N 00 N
5 20250407 131007 57 100.00 KOSDAQ 전기·전자 N N N N N 3385 -305 5 -8.27 2011107943 595556 56.60 3510 3535 3300 4795 2585 3690 3376.86 0.35 0 75765 4076 3882 3691 3497 3306 3980 3595 242 1105 500 2280 5 1 48498743 1642 -3.58 2.06 12 1.23 -946.00 1643.00 17356 20240328 -80.50 2405 20250218 40.75 8800 -61.53 20250102 2405 40.75 20250218 14990 -77.42 20240502 2405 40.75 20250218 0.19 Y 290690 500 242 억 171359 N N 7176 N 00 N
6 20250407 121006 57 100.00 KOSDAQ 전기·전자 N N N N N 3370 -320 5 -8.67 1850539133 547921 52.07 3510 3535 3300 4795 2585 3690 3377.38 0.35 0 60007 4076 3882 3691 3497 3306 3980 3595 242 1105 500 2280 5 1 48498743 1634 -3.56 2.05 12 1.13 -946.00 1643.00 17356 20240328 -80.58 2405 20250218 40.12 8800 -61.70 20250102 2405 40.12 20250218 14990 -77.52 20240502 2405 40.12 20250218 0.19 Y 290690 500 242 억 171359 N N 7176 N 00 N
7 20250407 111008 57 100.00 KOSDAQ 전기·전자 N N N N N 3400 -290 5 -7.86 1689291328 500240 47.54 3510 3535 3300 4795 2585 3690 3376.96 0.35 0 58145 4076 3882 3691 3497 3306 3980 3595 242 1105 500 2280 5 1 48498743 1649 -3.59 2.07 12 1.03 -946.00 1643.00 17356 20240328 -80.41 2405 20250218 41.37 8800 -61.36 20250102 2405 41.37 20250218 14990 -77.32 20240502 2405 41.37 20250218 0.19 Y 290690 500 242 억 171359 N N 7176 N 00 N
8 20250407 101008 57 100.00 KOSDAQ 전기·전자 N N N N N 3345 -345 5 -9.35 1455297863 430906 40.95 3510 3535 3300 4795 2585 3690 3377.30 0.35 0 41372 4076 3882 3691 3497 3306 3980 3595 242 1105 500 2280 5 1 48498743 1622 -3.54 2.04 12 0.89 -946.00 1643.00 17356 20240328 -80.73 2405 20250218 39.09 8800 -61.99 20250102 2405 39.09 20250218 14990 -77.69 20240502 2405 39.09 20250218 0.19 Y 290690 500 242 억 171359 N N 7176 N 00 N
9 20250407 091009 57 100.00 KOSDAQ 전기·전자 N N N N N 3370 -320 5 -8.67 459695050 134298 12.76 3510 3535 3310 4795 2585 3690 3422.95 0.35 0 4053 4076 3882 3691 3497 3306 3980 3595 242 1105 500 2280 5 1 48498743 1634 -3.56 2.05 12 0.28 -946.00 1643.00 17356 20240328 -80.58 2405 20250218 40.12 8800 -61.70 20250102 2405 40.12 20250218 14990 -77.52 20240502 2405 40.12 20250218 0.19 Y 290690 500 242 억 171359 N N 7176 N 00 N
10 20250404 161005 57 100.00 KOSDAQ 전기·전자 N N N N N 3690 -25 5 -0.67 3863207477 1052290 106.99 3630 3885 3500 4825 2605 3715 3671.24 0.22 0 61920 3928 3821 3743 3636 3558 3782 3597 242 1110 500 2300 5 1 48498743 1790 -3.90 2.25 12 2.17 -946.00 1643.00 20632 20240325 -82.12 2405 20250218 53.43 8800 -58.07 20250102 2405 53.43 20250218 14990 -75.38 20240502 2405 53.43 20250218 0.22 Y 290690 500 242 억 105987 N N 7176 N 00 N
11 20250404 151015 57 100.00 KOSDAQ 전기·전자 N N N N N 3735 20 2 0.54 3785699852 1031380 104.87 3630 3885 3500 4825 2605 3715 3670.52 0.22 0 62893 3928 3821 3743 3636 3558 3782 3597 242 1110 500 2300 5 1 48498743 1811 -3.95 2.27 12 2.13 -946.00 1643.00 20632 20240325 -81.90 2405 20250218 55.30 8800 -57.56 20250102 2405 55.30 20250218 14990 -75.08 20240502 2405 55.30 20250218 0.22 Y 290690 500 242 억 105987 N N 109 N 00 N
12 20250404 141017 57 100.00 KOSDAQ 전기·전자 N N N N N 3620 -95 5 -2.56 3535045962 963288 97.94 3630 3885 3500 4825 2605 3715 3669.77 0.22 0 72313 3928 3821 3743 3636 3558 3782 3597 242 1110 500 2300 5 1 48498743 1756 -3.83 2.20 12 1.99 -946.00 1643.00 20632 20240325 -82.45 2405 20250218 50.52 8800 -58.86 20250102 2405 50.52 20250218 14990 -75.85 20240502 2405 50.52 20250218 0.22 Y 290690 500 242 억 105987 N N 109 N 00 N