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
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
20250414,160721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3390,90,2,2.73,329505710,96851,352.89,3305,3485,3275,4290,2310,3300,3402.19,1.19,0,15859,3486,3392,3206,3112,2926,3440,3160,79,990,500,2040,5,1,15830023,537,-49.13,0.55,12,0.61,-69.00,6168.00,5360,20240416,-36.75,3020,20241210,12.25,4650,-27.10,20250203,3020,12.25,20250411,5360,-36.75,20240416,3020,12.25,20241210,2.90,Y,100590,500,79 억,,188477,N,N,1745,N,00,N
20250414,150727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3390,90,2,2.73,303644150,89185,324.96,3305,3485,3275,4290,2310,3300,3404.65,1.19,0,12431,3486,3392,3206,3112,2926,3440,3160,79,990,500,2040,5,1,15830023,537,-49.13,0.55,12,0.56,-69.00,6168.00,5360,20240416,-36.75,3020,20241210,12.25,4650,-27.10,20250203,3020,12.25,20250411,5360,-36.75,20240416,3020,12.25,20241210,2.90,Y,100590,500,79 억,,188477,N,N,711,N,00,N
20250414,140725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3385,85,2,2.58,261954470,76886,280.15,3305,3485,3275,4290,2310,3300,3407.05,1.19,0,12668,3486,3392,3206,3112,2926,3440,3160,79,990,500,2040,5,1,15830023,536,-49.06,0.55,12,0.49,-69.00,6168.00,5360,20240416,-36.85,3020,20241210,12.09,4650,-27.20,20250203,3020,12.09,20250411,5360,-36.85,20240416,3020,12.09,20241210,2.90,Y,100590,500,79 억,,188477,N,N,711,N,00,N
20250414,130724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3380,80,2,2.42,235409290,69015,251.47,3305,3485,3275,4290,2310,3300,3410.99,1.19,0,7713,3486,3392,3206,3112,2926,3440,3160,79,990,500,2040,5,1,15830023,535,-48.99,0.55,12,0.44,-69.00,6168.00,5360,20240416,-36.94,3020,20241210,11.92,4650,-27.31,20250203,3020,11.92,20250411,5360,-36.94,20240416,3020,11.92,20241210,2.90,Y,100590,500,79 억,,188477,N,N,711,N,00,N
20250414,120727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3415,115,2,3.48,211209315,61878,225.46,3305,3485,3275,4290,2310,3300,3413.32,1.19,0,6484,3486,3392,3206,3112,2926,3440,3160,79,990,500,2040,5,1,15830023,541,-49.49,0.55,12,0.39,-69.00,6168.00,5360,20240416,-36.29,3020,20241210,13.08,4650,-26.56,20250203,3020,13.08,20250411,5360,-36.29,20240416,3020,13.08,20241210,2.90,Y,100590,500,79 억,,188477,N,N,711,N,00,N
20250414,110722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3385,85,2,2.58,67797550,20216,73.66,3305,3395,3275,4290,2310,3300,3353.66,1.19,0,2133,3486,3392,3206,3112,2926,3440,3160,79,990,500,2040,5,1,15830023,536,-49.06,0.55,12,0.13,-69.00,6168.00,5360,20240416,-36.85,3020,20241210,12.09,4650,-27.20,20250203,3020,12.09,20250411,5360,-36.85,20240416,3020,12.09,20241210,2.90,Y,100590,500,79 억,,188477,N,N,711,N,00,N
20250414,100725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,70,2,2.12,37909130,11376,41.45,3305,3370,3275,4290,2310,3300,3332.38,1.19,0,2316,3486,3392,3206,3112,2926,3440,3160,79,990,500,2040,5,1,15830023,533,-48.84,0.55,12,0.07,-69.00,6168.00,5360,20240416,-37.13,3020,20241210,11.59,4650,-27.53,20250203,3020,11.59,20250411,5360,-37.13,20240416,3020,11.59,20241210,2.90,Y,100590,500,79 억,,188477,N,N,711,N,00,N
20250414,090725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3280,-20,5,-0.61,3051545,928,3.38,3305,3305,3275,4290,2310,3300,3288.30,1.19,0,-354,3486,3392,3206,3112,2926,3440,3160,79,990,500,2040,5,1,15830023,519,-47.54,0.53,12,0.01,-69.00,6168.00,5360,20240416,-38.81,3020,20241210,8.61,4650,-29.46,20250203,3020,8.61,20250411,5360,-38.81,20240416,3020,8.61,20241210,2.90,Y,100590,500,79 억,,188477,N,N,711,N,00,N
20250411,160717,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3300,60,2,1.85,87398999,27181,80.49,3215,3300,3020,4210,2270,3240,3215.44,1.16,0,5059,3313,3276,3203,3166,3093,3295,3185,79,970,500,2000,5,1,15830023,522,-47.83,0.54,12,0.17,-69.00,6168.00,5360,20240416,-38.43,3020,20250411,9.27,4650,-29.03,20250203,3020,9.27,20250411,5360,-38.43,20240416,3020,9.27,20250411,2.91,Y,100590,500,79 억,,183504,N,N,711,N,00,N
20250411,150723,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3290,50,2,1.54,83369364,25959,76.87,3215,3300,3020,4210,2270,3240,3211.58,1.16,0,4972,3313,3276,3203,3166,3093,3295,3185,79,970,500,2000,5,1,15830023,521,-47.68,0.53,12,0.16,-69.00,6168.00,5360,20240416,-38.62,3020,20250411,8.94,4650,-29.25,20250203,3020,8.94,20250411,5360,-38.62,20240416,3020,8.94,20250411,2.91,Y,100590,500,79 억,,183504,N,N,186,N,00,N
20250411,140722,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3285,45,2,1.39,74903449,23384,69.25,3215,3300,3020,4210,2270,3240,3203.19,1.16,0,4459,3313,3276,3203,3166,3093,3295,3185,79,970,500,2000,5,1,15830023,520,-47.61,0.53,12,0.15,-69.00,6168.00,5360,20240416,-38.71,3020,20250411,8.77,4650,-29.35,20250203,3020,8.77,20250411,5360,-38.71,20240416,3020,8.77,20250411,2.91,Y,100590,500,79 억,,183504,N,N,186,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 160721 57 100.00 KOSDAQ 전기·전자 N N N N N 3390 90 2 2.73 329505710 96851 352.89 3305 3485 3275 4290 2310 3300 3402.19 1.19 0 15859 3486 3392 3206 3112 2926 3440 3160 79 990 500 2040 5 1 15830023 537 -49.13 0.55 12 0.61 -69.00 6168.00 5360 20240416 -36.75 3020 20241210 12.25 4650 -27.10 20250203 3020 12.25 20250411 5360 -36.75 20240416 3020 12.25 20241210 2.90 Y 100590 500 79 억 188477 N N 1745 N 00 N
3 20250414 150727 57 100.00 KOSDAQ 전기·전자 N N N N N 3390 90 2 2.73 303644150 89185 324.96 3305 3485 3275 4290 2310 3300 3404.65 1.19 0 12431 3486 3392 3206 3112 2926 3440 3160 79 990 500 2040 5 1 15830023 537 -49.13 0.55 12 0.56 -69.00 6168.00 5360 20240416 -36.75 3020 20241210 12.25 4650 -27.10 20250203 3020 12.25 20250411 5360 -36.75 20240416 3020 12.25 20241210 2.90 Y 100590 500 79 억 188477 N N 711 N 00 N
4 20250414 140725 57 100.00 KOSDAQ 전기·전자 N N N N N 3385 85 2 2.58 261954470 76886 280.15 3305 3485 3275 4290 2310 3300 3407.05 1.19 0 12668 3486 3392 3206 3112 2926 3440 3160 79 990 500 2040 5 1 15830023 536 -49.06 0.55 12 0.49 -69.00 6168.00 5360 20240416 -36.85 3020 20241210 12.09 4650 -27.20 20250203 3020 12.09 20250411 5360 -36.85 20240416 3020 12.09 20241210 2.90 Y 100590 500 79 억 188477 N N 711 N 00 N
5 20250414 130724 57 100.00 KOSDAQ 전기·전자 N N N N N 3380 80 2 2.42 235409290 69015 251.47 3305 3485 3275 4290 2310 3300 3410.99 1.19 0 7713 3486 3392 3206 3112 2926 3440 3160 79 990 500 2040 5 1 15830023 535 -48.99 0.55 12 0.44 -69.00 6168.00 5360 20240416 -36.94 3020 20241210 11.92 4650 -27.31 20250203 3020 11.92 20250411 5360 -36.94 20240416 3020 11.92 20241210 2.90 Y 100590 500 79 억 188477 N N 711 N 00 N
6 20250414 120727 57 100.00 KOSDAQ 전기·전자 N N N N N 3415 115 2 3.48 211209315 61878 225.46 3305 3485 3275 4290 2310 3300 3413.32 1.19 0 6484 3486 3392 3206 3112 2926 3440 3160 79 990 500 2040 5 1 15830023 541 -49.49 0.55 12 0.39 -69.00 6168.00 5360 20240416 -36.29 3020 20241210 13.08 4650 -26.56 20250203 3020 13.08 20250411 5360 -36.29 20240416 3020 13.08 20241210 2.90 Y 100590 500 79 억 188477 N N 711 N 00 N
7 20250414 110722 57 100.00 KOSDAQ 전기·전자 N N N N N 3385 85 2 2.58 67797550 20216 73.66 3305 3395 3275 4290 2310 3300 3353.66 1.19 0 2133 3486 3392 3206 3112 2926 3440 3160 79 990 500 2040 5 1 15830023 536 -49.06 0.55 12 0.13 -69.00 6168.00 5360 20240416 -36.85 3020 20241210 12.09 4650 -27.20 20250203 3020 12.09 20250411 5360 -36.85 20240416 3020 12.09 20241210 2.90 Y 100590 500 79 억 188477 N N 711 N 00 N
8 20250414 100725 57 100.00 KOSDAQ 전기·전자 N N N N N 3370 70 2 2.12 37909130 11376 41.45 3305 3370 3275 4290 2310 3300 3332.38 1.19 0 2316 3486 3392 3206 3112 2926 3440 3160 79 990 500 2040 5 1 15830023 533 -48.84 0.55 12 0.07 -69.00 6168.00 5360 20240416 -37.13 3020 20241210 11.59 4650 -27.53 20250203 3020 11.59 20250411 5360 -37.13 20240416 3020 11.59 20241210 2.90 Y 100590 500 79 억 188477 N N 711 N 00 N
9 20250414 090725 57 100.00 KOSDAQ 전기·전자 N N N N N 3280 -20 5 -0.61 3051545 928 3.38 3305 3305 3275 4290 2310 3300 3288.30 1.19 0 -354 3486 3392 3206 3112 2926 3440 3160 79 990 500 2040 5 1 15830023 519 -47.54 0.53 12 0.01 -69.00 6168.00 5360 20240416 -38.81 3020 20241210 8.61 4650 -29.46 20250203 3020 8.61 20250411 5360 -38.81 20240416 3020 8.61 20241210 2.90 Y 100590 500 79 억 188477 N N 711 N 00 N
10 20250411 160717 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 3300 60 2 1.85 87398999 27181 80.49 3215 3300 3020 4210 2270 3240 3215.44 1.16 0 5059 3313 3276 3203 3166 3093 3295 3185 79 970 500 2000 5 1 15830023 522 -47.83 0.54 12 0.17 -69.00 6168.00 5360 20240416 -38.43 3020 20250411 9.27 4650 -29.03 20250203 3020 9.27 20250411 5360 -38.43 20240416 3020 9.27 20250411 2.91 Y 100590 500 79 억 183504 N N 711 N 00 N
11 20250411 150723 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 3290 50 2 1.54 83369364 25959 76.87 3215 3300 3020 4210 2270 3240 3211.58 1.16 0 4972 3313 3276 3203 3166 3093 3295 3185 79 970 500 2000 5 1 15830023 521 -47.68 0.53 12 0.16 -69.00 6168.00 5360 20240416 -38.62 3020 20250411 8.94 4650 -29.25 20250203 3020 8.94 20250411 5360 -38.62 20240416 3020 8.94 20250411 2.91 Y 100590 500 79 억 183504 N N 186 N 00 N
12 20250411 140722 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 3285 45 2 1.39 74903449 23384 69.25 3215 3300 3020 4210 2270 3240 3203.19 1.16 0 4459 3313 3276 3203 3166 3093 3295 3185 79 970 500 2000 5 1 15830023 520 -47.61 0.53 12 0.15 -69.00 6168.00 5360 20240416 -38.71 3020 20250411 8.77 4650 -29.35 20250203 3020 8.77 20250411 5360 -38.71 20240416 3020 8.77 20250411 2.91 Y 100590 500 79 억 183504 N N 186 N 00 N