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
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
20250414,161033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3300,55,2,1.69,1088211832,331826,75.67,3290,3320,3205,4215,2275,3245,3279.47,0.85,0,-16916,3375,3310,3230,3165,3085,3342,3197,242,970,500,2010,5,1,48498743,1600,-3.49,2.01,12,0.68,-946.00,1643.00,14990,20240502,-77.99,2405,20250218,37.21,8800,-62.50,20250102,2405,37.21,20250218,14990,-77.99,20240502,2405,37.21,20250218,0.16,Y,290690,500,242 억,,414519,N,N,13741,N,00,N
20250414,151041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3310,65,2,2.00,1049392187,320053,72.98,3290,3320,3205,4215,2275,3245,3278.81,0.85,0,-16746,3375,3310,3230,3165,3085,3342,3197,242,970,500,2010,5,1,48498743,1605,-3.50,2.01,12,0.66,-946.00,1643.00,14990,20240502,-77.92,2405,20250218,37.63,8800,-62.39,20250102,2405,37.63,20250218,14990,-77.92,20240502,2405,37.63,20250218,0.16,Y,290690,500,242 억,,414519,N,N,4242,N,00,N
20250414,141041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3300,55,2,1.69,932167787,284581,64.89,3290,3320,3205,4215,2275,3245,3275.58,0.85,0,-17231,3375,3310,3230,3165,3085,3342,3197,242,970,500,2010,5,1,48498743,1600,-3.49,2.01,12,0.59,-946.00,1643.00,14990,20240502,-77.99,2405,20250218,37.21,8800,-62.50,20250102,2405,37.21,20250218,14990,-77.99,20240502,2405,37.21,20250218,0.16,Y,290690,500,242 억,,414519,N,N,4242,N,00,N
20250414,131039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3280,35,2,1.08,826227612,252329,57.54,3290,3320,3205,4215,2275,3245,3274.41,0.85,0,-20580,3375,3310,3230,3165,3085,3342,3197,242,970,500,2010,5,1,48498743,1591,-3.47,2.00,12,0.52,-946.00,1643.00,14990,20240502,-78.12,2405,20250218,36.38,8800,-62.73,20250102,2405,36.38,20250218,14990,-78.12,20240502,2405,36.38,20250218,0.16,Y,290690,500,242 억,,414519,N,N,4242,N,00,N
20250414,121042,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3290,45,2,1.39,742843262,226981,51.76,3290,3320,3205,4215,2275,3245,3272.71,0.85,0,-9596,3375,3310,3230,3165,3085,3342,3197,242,970,500,2010,5,1,48498743,1596,-3.48,2.00,12,0.47,-946.00,1643.00,14990,20240502,-78.05,2405,20250218,36.80,8800,-62.61,20250102,2405,36.80,20250218,14990,-78.05,20240502,2405,36.80,20250218,0.16,Y,290690,500,242 억,,414519,N,N,4242,N,00,N
20250414,111036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,20,2,0.62,682965732,208691,47.59,3290,3320,3205,4215,2275,3245,3272.62,0.85,0,-8162,3375,3310,3230,3165,3085,3342,3197,242,970,500,2010,5,1,48498743,1583,-3.45,1.99,12,0.43,-946.00,1643.00,14990,20240502,-78.22,2405,20250218,35.76,8800,-62.90,20250102,2405,35.76,20250218,14990,-78.22,20240502,2405,35.76,20250218,0.16,Y,290690,500,242 억,,414519,N,N,4242,N,00,N
20250414,101038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3250,5,2,0.15,453084005,138635,31.61,3290,3310,3205,4215,2275,3245,3268.18,0.85,0,-10964,3375,3310,3230,3165,3085,3342,3197,242,970,500,2010,5,1,48498743,1576,-3.44,1.98,12,0.29,-946.00,1643.00,14990,20240502,-78.32,2405,20250218,35.14,8800,-63.07,20250102,2405,35.14,20250218,14990,-78.32,20240502,2405,35.14,20250218,0.16,Y,290690,500,242 억,,414519,N,N,4242,N,00,N
20250414,091039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3270,25,2,0.77,121405230,37192,8.48,3290,3300,3220,4215,2275,3245,3264.28,0.85,0,-5807,3375,3310,3230,3165,3085,3342,3197,242,970,500,2010,5,1,48498743,1586,-3.46,1.99,12,0.08,-946.00,1643.00,14990,20240502,-78.19,2405,20250218,35.97,8800,-62.84,20250102,2405,35.97,20250218,14990,-78.19,20240502,2405,35.97,20250218,0.16,Y,290690,500,242 억,,414519,N,N,4242,N,00,N
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
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 161033 57 100.00 KOSDAQ 전기·전자 N N N N N 3300 55 2 1.69 1088211832 331826 75.67 3290 3320 3205 4215 2275 3245 3279.47 0.85 0 -16916 3375 3310 3230 3165 3085 3342 3197 242 970 500 2010 5 1 48498743 1600 -3.49 2.01 12 0.68 -946.00 1643.00 14990 20240502 -77.99 2405 20250218 37.21 8800 -62.50 20250102 2405 37.21 20250218 14990 -77.99 20240502 2405 37.21 20250218 0.16 Y 290690 500 242 억 414519 N N 13741 N 00 N
3 20250414 151041 57 100.00 KOSDAQ 전기·전자 N N N N N 3310 65 2 2.00 1049392187 320053 72.98 3290 3320 3205 4215 2275 3245 3278.81 0.85 0 -16746 3375 3310 3230 3165 3085 3342 3197 242 970 500 2010 5 1 48498743 1605 -3.50 2.01 12 0.66 -946.00 1643.00 14990 20240502 -77.92 2405 20250218 37.63 8800 -62.39 20250102 2405 37.63 20250218 14990 -77.92 20240502 2405 37.63 20250218 0.16 Y 290690 500 242 억 414519 N N 4242 N 00 N
4 20250414 141041 57 100.00 KOSDAQ 전기·전자 N N N N N 3300 55 2 1.69 932167787 284581 64.89 3290 3320 3205 4215 2275 3245 3275.58 0.85 0 -17231 3375 3310 3230 3165 3085 3342 3197 242 970 500 2010 5 1 48498743 1600 -3.49 2.01 12 0.59 -946.00 1643.00 14990 20240502 -77.99 2405 20250218 37.21 8800 -62.50 20250102 2405 37.21 20250218 14990 -77.99 20240502 2405 37.21 20250218 0.16 Y 290690 500 242 억 414519 N N 4242 N 00 N
5 20250414 131039 57 100.00 KOSDAQ 전기·전자 N N N N N 3280 35 2 1.08 826227612 252329 57.54 3290 3320 3205 4215 2275 3245 3274.41 0.85 0 -20580 3375 3310 3230 3165 3085 3342 3197 242 970 500 2010 5 1 48498743 1591 -3.47 2.00 12 0.52 -946.00 1643.00 14990 20240502 -78.12 2405 20250218 36.38 8800 -62.73 20250102 2405 36.38 20250218 14990 -78.12 20240502 2405 36.38 20250218 0.16 Y 290690 500 242 억 414519 N N 4242 N 00 N
6 20250414 121042 57 100.00 KOSDAQ 전기·전자 N N N N N 3290 45 2 1.39 742843262 226981 51.76 3290 3320 3205 4215 2275 3245 3272.71 0.85 0 -9596 3375 3310 3230 3165 3085 3342 3197 242 970 500 2010 5 1 48498743 1596 -3.48 2.00 12 0.47 -946.00 1643.00 14990 20240502 -78.05 2405 20250218 36.80 8800 -62.61 20250102 2405 36.80 20250218 14990 -78.05 20240502 2405 36.80 20250218 0.16 Y 290690 500 242 억 414519 N N 4242 N 00 N
7 20250414 111036 57 100.00 KOSDAQ 전기·전자 N N N N N 3265 20 2 0.62 682965732 208691 47.59 3290 3320 3205 4215 2275 3245 3272.62 0.85 0 -8162 3375 3310 3230 3165 3085 3342 3197 242 970 500 2010 5 1 48498743 1583 -3.45 1.99 12 0.43 -946.00 1643.00 14990 20240502 -78.22 2405 20250218 35.76 8800 -62.90 20250102 2405 35.76 20250218 14990 -78.22 20240502 2405 35.76 20250218 0.16 Y 290690 500 242 억 414519 N N 4242 N 00 N
8 20250414 101038 57 100.00 KOSDAQ 전기·전자 N N N N N 3250 5 2 0.15 453084005 138635 31.61 3290 3310 3205 4215 2275 3245 3268.18 0.85 0 -10964 3375 3310 3230 3165 3085 3342 3197 242 970 500 2010 5 1 48498743 1576 -3.44 1.98 12 0.29 -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 0.16 Y 290690 500 242 억 414519 N N 4242 N 00 N
9 20250414 091039 57 100.00 KOSDAQ 전기·전자 N N N N N 3270 25 2 0.77 121405230 37192 8.48 3290 3300 3220 4215 2275 3245 3264.28 0.85 0 -5807 3375 3310 3230 3165 3085 3342 3197 242 970 500 2010 5 1 48498743 1586 -3.46 1.99 12 0.08 -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 0.16 Y 290690 500 242 억 414519 N N 4242 N 00 N
10 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
11 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
12 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