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
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
20250411,161028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3245,-45,5,-1.37,1409680567,438528,65.83,3180,3295,3150,4275,2305,3290,3214.52,0.84,0,6065,3413,3351,3238,3176,3063,3382,3207,242,985,500,2030,5,1,48498743,1574,-3.43,1.98,12,0.90,-946.00,1643.00,14990,20240502,-78.35,2405,20250218,34.93,8800,-63.13,20250102,2405,34.93,20250218,14990,-78.35,20240502,2405,34.93,20250218,0.18,Y,290690,500,242 억,,406079,N,N,4242,N,00,N
20250411,151037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3255,-35,5,-1.06,1355658472,421922,63.34,3180,3295,3150,4275,2305,3290,3213.03,0.84,0,9310,3413,3351,3238,3176,3063,3382,3207,242,985,500,2030,5,1,48498743,1579,-3.44,1.98,12,0.87,-946.00,1643.00,14990,20240502,-78.29,2405,20250218,35.34,8800,-63.01,20250102,2405,35.34,20250218,14990,-78.29,20240502,2405,35.34,20250218,0.18,Y,290690,500,242 억,,406079,N,N,4731,N,00,N
20250411,141035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3250,-40,5,-1.22,1219996537,380154,57.07,3180,3295,3150,4275,2305,3290,3209.19,0.84,0,10946,3413,3351,3238,3176,3063,3382,3207,242,985,500,2030,5,1,48498743,1576,-3.44,1.98,12,0.78,-946.00,1643.00,14990,20240502,-78.32,2405,20250218,35.14,8800,-63.07,20250102,2405,35.14,20250218,14990,-78.32,20240502,2405,35.14,20250218,0.18,Y,290690,500,242 억,,406079,N,N,4731,N,00,N
20250411,131037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,-30,5,-0.91,1108668112,345820,51.91,3180,3295,3150,4275,2305,3290,3205.88,0.84,0,14592,3413,3351,3238,3176,3063,3382,3207,242,985,500,2030,5,1,48498743,1581,-3.45,1.98,12,0.71,-946.00,1643.00,14990,20240502,-78.25,2405,20250218,35.55,8800,-62.95,20250102,2405,35.55,20250218,14990,-78.25,20240502,2405,35.55,20250218,0.18,Y,290690,500,242 억,,406079,N,N,4731,N,00,N
20250411,121038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3270,-20,5,-0.61,988967007,309209,46.42,3180,3295,3150,4275,2305,3290,3198.34,0.84,0,5141,3413,3351,3238,3176,3063,3382,3207,242,985,500,2030,5,1,48498743,1586,-3.46,1.99,12,0.64,-946.00,1643.00,14990,20240502,-78.19,2405,20250218,35.97,8800,-62.84,20250102,2405,35.97,20250218,14990,-78.19,20240502,2405,35.97,20250218,0.18,Y,290690,500,242 억,,406079,N,N,4731,N,00,N
20250411,111037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3205,-85,5,-2.58,706781022,222577,33.41,3180,3210,3150,4275,2305,3290,3175.38,0.84,0,10368,3413,3351,3238,3176,3063,3382,3207,242,985,500,2030,5,1,48498743,1554,-3.39,1.95,12,0.46,-946.00,1643.00,14990,20240502,-78.62,2405,20250218,33.26,8800,-63.58,20250102,2405,33.26,20250218,14990,-78.62,20240502,2405,33.26,20250218,0.18,Y,290690,500,242 억,,406079,N,N,4731,N,00,N
20250411,101040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3170,-120,5,-3.65,560006337,176414,26.48,3180,3210,3150,4275,2305,3290,3174.30,0.84,0,11297,3413,3351,3238,3176,3063,3382,3207,242,985,500,2030,5,1,48498743,1537,-3.35,1.93,12,0.36,-946.00,1643.00,14990,20240502,-78.85,2405,20250218,31.81,8800,-63.98,20250102,2405,31.81,20250218,14990,-78.85,20240502,2405,31.81,20250218,0.18,Y,290690,500,242 억,,406079,N,N,4731,N,00,N
20250411,091044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3195,-95,5,-2.89,171511545,53926,8.10,3180,3205,3155,4275,2305,3290,3180.24,0.84,0,8681,3413,3351,3238,3176,3063,3382,3207,242,985,500,2030,5,1,48498743,1550,-3.38,1.94,12,0.11,-946.00,1643.00,14990,20240502,-78.69,2405,20250218,32.85,8800,-63.69,20250102,2405,32.85,20250218,14990,-78.69,20240502,2405,32.85,20250218,0.18,Y,290690,500,242 억,,406079,N,N,4731,N,00,N
20250410,161032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3290,140,2,4.44,2140881609,666139,109.80,3230,3300,3125,4095,2205,3150,3213.84,0.95,0,-61854,3283,3216,3133,3066,2983,3250,3100,242,945,500,1950,5,1,48498743,1596,-3.48,2.00,12,1.37,-946.00,1643.00,15755,20240329,-79.12,2405,20250218,36.80,8800,-62.61,20250102,2405,36.80,20250218,14990,-78.05,20240502,2405,36.80,20250218,0.18,Y,290690,500,242 억,,460537,N,N,4731,N,00,N
20250410,151037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3240,90,2,2.86,1879915194,586547,96.68,3230,3300,3125,4095,2205,3150,3205.05,0.95,0,-51423,3283,3216,3133,3066,2983,3250,3100,242,945,500,1950,5,1,48498743,1571,-3.42,1.97,12,1.21,-946.00,1643.00,15755,20240329,-79.44,2405,20250218,34.72,8800,-63.18,20250102,2405,34.72,20250218,14990,-78.39,20240502,2405,34.72,20250218,0.18,Y,290690,500,242 억,,460537,N,N,3778,N,00,N
20250410,141033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3220,70,2,2.22,1789901324,558654,92.08,3230,3300,3125,4095,2205,3150,3203.95,0.95,0,-55426,3283,3216,3133,3066,2983,3250,3100,242,945,500,1950,5,1,48498743,1562,-3.40,1.96,12,1.15,-946.00,1643.00,15755,20240329,-79.56,2405,20250218,33.89,8800,-63.41,20250102,2405,33.89,20250218,14990,-78.52,20240502,2405,33.89,20250218,0.18,Y,290690,500,242 억,,460537,N,N,3778,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 161028 57 100.00 KOSDAQ 전기·전자 N N N N N 3245 -45 5 -1.37 1409680567 438528 65.83 3180 3295 3150 4275 2305 3290 3214.52 0.84 0 6065 3413 3351 3238 3176 3063 3382 3207 242 985 500 2030 5 1 48498743 1574 -3.43 1.98 12 0.90 -946.00 1643.00 14990 20240502 -78.35 2405 20250218 34.93 8800 -63.13 20250102 2405 34.93 20250218 14990 -78.35 20240502 2405 34.93 20250218 0.18 Y 290690 500 242 억 406079 N N 4242 N 00 N
3 20250411 151037 57 100.00 KOSDAQ 전기·전자 N N N N N 3255 -35 5 -1.06 1355658472 421922 63.34 3180 3295 3150 4275 2305 3290 3213.03 0.84 0 9310 3413 3351 3238 3176 3063 3382 3207 242 985 500 2030 5 1 48498743 1579 -3.44 1.98 12 0.87 -946.00 1643.00 14990 20240502 -78.29 2405 20250218 35.34 8800 -63.01 20250102 2405 35.34 20250218 14990 -78.29 20240502 2405 35.34 20250218 0.18 Y 290690 500 242 억 406079 N N 4731 N 00 N
4 20250411 141035 57 100.00 KOSDAQ 전기·전자 N N N N N 3250 -40 5 -1.22 1219996537 380154 57.07 3180 3295 3150 4275 2305 3290 3209.19 0.84 0 10946 3413 3351 3238 3176 3063 3382 3207 242 985 500 2030 5 1 48498743 1576 -3.44 1.98 12 0.78 -946.00 1643.00 14990 20240502 -78.32 2405 20250218 35.14 8800 -63.07 20250102 2405 35.14 20250218 14990 -78.32 20240502 2405 35.14 20250218 0.18 Y 290690 500 242 억 406079 N N 4731 N 00 N
5 20250411 131037 57 100.00 KOSDAQ 전기·전자 N N N N N 3260 -30 5 -0.91 1108668112 345820 51.91 3180 3295 3150 4275 2305 3290 3205.88 0.84 0 14592 3413 3351 3238 3176 3063 3382 3207 242 985 500 2030 5 1 48498743 1581 -3.45 1.98 12 0.71 -946.00 1643.00 14990 20240502 -78.25 2405 20250218 35.55 8800 -62.95 20250102 2405 35.55 20250218 14990 -78.25 20240502 2405 35.55 20250218 0.18 Y 290690 500 242 억 406079 N N 4731 N 00 N
6 20250411 121038 57 100.00 KOSDAQ 전기·전자 N N N N N 3270 -20 5 -0.61 988967007 309209 46.42 3180 3295 3150 4275 2305 3290 3198.34 0.84 0 5141 3413 3351 3238 3176 3063 3382 3207 242 985 500 2030 5 1 48498743 1586 -3.46 1.99 12 0.64 -946.00 1643.00 14990 20240502 -78.19 2405 20250218 35.97 8800 -62.84 20250102 2405 35.97 20250218 14990 -78.19 20240502 2405 35.97 20250218 0.18 Y 290690 500 242 억 406079 N N 4731 N 00 N
7 20250411 111037 57 100.00 KOSDAQ 전기·전자 N N N N N 3205 -85 5 -2.58 706781022 222577 33.41 3180 3210 3150 4275 2305 3290 3175.38 0.84 0 10368 3413 3351 3238 3176 3063 3382 3207 242 985 500 2030 5 1 48498743 1554 -3.39 1.95 12 0.46 -946.00 1643.00 14990 20240502 -78.62 2405 20250218 33.26 8800 -63.58 20250102 2405 33.26 20250218 14990 -78.62 20240502 2405 33.26 20250218 0.18 Y 290690 500 242 억 406079 N N 4731 N 00 N
8 20250411 101040 57 100.00 KOSDAQ 전기·전자 N N N N N 3170 -120 5 -3.65 560006337 176414 26.48 3180 3210 3150 4275 2305 3290 3174.30 0.84 0 11297 3413 3351 3238 3176 3063 3382 3207 242 985 500 2030 5 1 48498743 1537 -3.35 1.93 12 0.36 -946.00 1643.00 14990 20240502 -78.85 2405 20250218 31.81 8800 -63.98 20250102 2405 31.81 20250218 14990 -78.85 20240502 2405 31.81 20250218 0.18 Y 290690 500 242 억 406079 N N 4731 N 00 N
9 20250411 091044 57 100.00 KOSDAQ 전기·전자 N N N N N 3195 -95 5 -2.89 171511545 53926 8.10 3180 3205 3155 4275 2305 3290 3180.24 0.84 0 8681 3413 3351 3238 3176 3063 3382 3207 242 985 500 2030 5 1 48498743 1550 -3.38 1.94 12 0.11 -946.00 1643.00 14990 20240502 -78.69 2405 20250218 32.85 8800 -63.69 20250102 2405 32.85 20250218 14990 -78.69 20240502 2405 32.85 20250218 0.18 Y 290690 500 242 억 406079 N N 4731 N 00 N
10 20250410 161032 57 100.00 KOSDAQ 전기·전자 N N N N N 3290 140 2 4.44 2140881609 666139 109.80 3230 3300 3125 4095 2205 3150 3213.84 0.95 0 -61854 3283 3216 3133 3066 2983 3250 3100 242 945 500 1950 5 1 48498743 1596 -3.48 2.00 12 1.37 -946.00 1643.00 15755 20240329 -79.12 2405 20250218 36.80 8800 -62.61 20250102 2405 36.80 20250218 14990 -78.05 20240502 2405 36.80 20250218 0.18 Y 290690 500 242 억 460537 N N 4731 N 00 N
11 20250410 151037 57 100.00 KOSDAQ 전기·전자 N N N N N 3240 90 2 2.86 1879915194 586547 96.68 3230 3300 3125 4095 2205 3150 3205.05 0.95 0 -51423 3283 3216 3133 3066 2983 3250 3100 242 945 500 1950 5 1 48498743 1571 -3.42 1.97 12 1.21 -946.00 1643.00 15755 20240329 -79.44 2405 20250218 34.72 8800 -63.18 20250102 2405 34.72 20250218 14990 -78.39 20240502 2405 34.72 20250218 0.18 Y 290690 500 242 억 460537 N N 3778 N 00 N
12 20250410 141033 57 100.00 KOSDAQ 전기·전자 N N N N N 3220 70 2 2.22 1789901324 558654 92.08 3230 3300 3125 4095 2205 3150 3203.95 0.95 0 -55426 3283 3216 3133 3066 2983 3250 3100 242 945 500 1950 5 1 48498743 1562 -3.40 1.96 12 1.15 -946.00 1643.00 15755 20240329 -79.56 2405 20250218 33.89 8800 -63.41 20250102 2405 33.89 20250218 14990 -78.52 20240502 2405 33.89 20250218 0.18 Y 290690 500 242 억 460537 N N 3778 N 00 N