ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-15 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-15 18:02:07 +09:00
parent bd6e79dc9d
commit 1bba50bfe9
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
079190/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
20250415,160626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,483,15,2,3.21,31561905,66464,55.13,468,483,468,608,328,468,474.87,0.78,0,-3058,476,471,463,458,450,474,461,192,140,500,290,1,1,38355514,185,-4.78,1.02,12,0.17,-101.00,475.00,1091,20240820,-55.73,431,20250331,12.06,609,-20.69,20250108,431,12.06,20250331,1091,-55.73,20240820,431,12.06,20250331,0.17,Y,079190,500,191 억,,297583,N,N,0,N,00,N
20250415,150632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,480,12,2,2.56,27877059,58802,48.78,468,480,468,608,328,468,474.08,0.78,0,-2940,476,471,463,458,450,474,461,192,140,500,290,1,1,38355514,184,-4.75,1.01,12,0.15,-101.00,475.00,1091,20240820,-56.00,431,20250331,11.37,609,-21.18,20250108,431,11.37,20250331,1091,-56.00,20240820,431,11.37,20250331,0.17,Y,079190,500,191 억,,297583,N,N,0,N,00,N
20250415,140632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,477,9,2,1.92,16809939,35558,29.50,468,478,468,608,328,468,472.75,0.78,0,-1888,476,471,463,458,450,474,461,192,140,500,290,1,1,38355514,183,-4.72,1.00,12,0.09,-101.00,475.00,1091,20240820,-56.28,431,20250331,10.67,609,-21.67,20250108,431,10.67,20250331,1091,-56.28,20240820,431,10.67,20250331,0.17,Y,079190,500,191 억,,297583,N,N,0,N,00,N
20250415,130632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,476,8,2,1.71,14692035,31112,25.81,468,478,468,608,328,468,472.23,0.78,0,-2348,476,471,463,458,450,474,461,192,140,500,290,1,1,38355514,183,-4.71,1.00,12,0.08,-101.00,475.00,1091,20240820,-56.37,431,20250331,10.44,609,-21.84,20250108,431,10.44,20250331,1091,-56.37,20240820,431,10.44,20250331,0.17,Y,079190,500,191 억,,297583,N,N,0,N,00,N
20250415,120630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,472,4,2,0.85,13204581,27983,23.21,468,478,468,608,328,468,471.88,0.78,0,-1904,476,471,463,458,450,474,461,192,140,500,290,1,1,38355514,181,-4.67,0.99,12,0.07,-101.00,475.00,1091,20240820,-56.74,431,20250331,9.51,609,-22.50,20250108,431,9.51,20250331,1091,-56.74,20240820,431,9.51,20250331,0.17,Y,079190,500,191 억,,297583,N,N,0,N,00,N
20250415,110632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,476,8,2,1.71,12513395,26523,22.00,468,478,468,608,328,468,471.79,0.78,0,-2227,476,471,463,458,450,474,461,192,140,500,290,1,1,38355514,183,-4.71,1.00,12,0.07,-101.00,475.00,1091,20240820,-56.37,431,20250331,10.44,609,-21.84,20250108,431,10.44,20250331,1091,-56.37,20240820,431,10.44,20250331,0.17,Y,079190,500,191 억,,297583,N,N,0,N,00,N
20250415,100631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,478,10,2,2.14,12479737,26452,21.94,468,478,468,608,328,468,471.79,0.78,0,-2245,476,471,463,458,450,474,461,192,140,500,290,1,1,38355514,183,-4.73,1.01,12,0.07,-101.00,475.00,1091,20240820,-56.19,431,20250331,10.90,609,-21.51,20250108,431,10.90,20250331,1091,-56.19,20240820,431,10.90,20250331,0.17,Y,079190,500,191 억,,297583,N,N,0,N,00,N
20250415,090634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,478,10,2,2.14,2387039,5081,4.21,468,478,468,608,328,468,469.80,0.78,0,-219,476,471,463,458,450,474,461,192,140,500,290,1,1,38355514,183,-4.73,1.01,12,0.01,-101.00,475.00,1091,20240820,-56.19,431,20250331,10.90,609,-21.51,20250108,431,10.90,20250331,1091,-56.19,20240820,431,10.90,20250331,0.17,Y,079190,500,191 억,,297583,N,N,0,N,00,N
20250414,160624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,468,13,2,2.86,55040626,120548,152.80,462,468,455,591,319,455,456.59,0.79,0,-3517,502,478,460,436,418,469,427,192,136,500,280,1,1,38355514,180,-4.63,0.99,12,0.31,-101.00,475.00,1091,20240820,-57.10,431,20250331,8.58,609,-23.15,20250108,431,8.58,20250331,1091,-57.10,20240820,431,8.58,20250331,0.17,Y,079190,500,191 억,,301100,N,N,0,N,00,N
20250414,150629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,468,13,2,2.86,54461939,119311,151.23,462,468,455,591,319,455,456.47,0.79,0,-3494,502,478,460,436,418,469,427,192,136,500,280,1,1,38355514,180,-4.63,0.99,12,0.31,-101.00,475.00,1091,20240820,-57.10,431,20250331,8.58,609,-23.15,20250108,431,8.58,20250331,1091,-57.10,20240820,431,8.58,20250331,0.17,Y,079190,500,191 억,,301100,N,N,0,N,00,N
20250414,140628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,456,1,2,0.22,15351340,33570,42.55,462,462,455,591,319,455,457.29,0.79,0,-1552,502,478,460,436,418,469,427,192,136,500,280,1,1,38355514,175,-4.51,0.96,12,0.09,-101.00,475.00,1091,20240820,-58.20,431,20250331,5.80,609,-25.12,20250108,431,5.80,20250331,1091,-58.20,20240820,431,5.80,20250331,0.17,Y,079190,500,191 억,,301100,N,N,0,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 20250415 160626 57 100.00 KOSDAQ 전기·전자 N N N N N 483 15 2 3.21 31561905 66464 55.13 468 483 468 608 328 468 474.87 0.78 0 -3058 476 471 463 458 450 474 461 192 140 500 290 1 1 38355514 185 -4.78 1.02 12 0.17 -101.00 475.00 1091 20240820 -55.73 431 20250331 12.06 609 -20.69 20250108 431 12.06 20250331 1091 -55.73 20240820 431 12.06 20250331 0.17 Y 079190 500 191 억 297583 N N 0 N 00 N
3 20250415 150632 57 100.00 KOSDAQ 전기·전자 N N N N N 480 12 2 2.56 27877059 58802 48.78 468 480 468 608 328 468 474.08 0.78 0 -2940 476 471 463 458 450 474 461 192 140 500 290 1 1 38355514 184 -4.75 1.01 12 0.15 -101.00 475.00 1091 20240820 -56.00 431 20250331 11.37 609 -21.18 20250108 431 11.37 20250331 1091 -56.00 20240820 431 11.37 20250331 0.17 Y 079190 500 191 억 297583 N N 0 N 00 N
4 20250415 140632 57 100.00 KOSDAQ 전기·전자 N N N N N 477 9 2 1.92 16809939 35558 29.50 468 478 468 608 328 468 472.75 0.78 0 -1888 476 471 463 458 450 474 461 192 140 500 290 1 1 38355514 183 -4.72 1.00 12 0.09 -101.00 475.00 1091 20240820 -56.28 431 20250331 10.67 609 -21.67 20250108 431 10.67 20250331 1091 -56.28 20240820 431 10.67 20250331 0.17 Y 079190 500 191 억 297583 N N 0 N 00 N
5 20250415 130632 57 100.00 KOSDAQ 전기·전자 N N N N N 476 8 2 1.71 14692035 31112 25.81 468 478 468 608 328 468 472.23 0.78 0 -2348 476 471 463 458 450 474 461 192 140 500 290 1 1 38355514 183 -4.71 1.00 12 0.08 -101.00 475.00 1091 20240820 -56.37 431 20250331 10.44 609 -21.84 20250108 431 10.44 20250331 1091 -56.37 20240820 431 10.44 20250331 0.17 Y 079190 500 191 억 297583 N N 0 N 00 N
6 20250415 120630 57 100.00 KOSDAQ 전기·전자 N N N N N 472 4 2 0.85 13204581 27983 23.21 468 478 468 608 328 468 471.88 0.78 0 -1904 476 471 463 458 450 474 461 192 140 500 290 1 1 38355514 181 -4.67 0.99 12 0.07 -101.00 475.00 1091 20240820 -56.74 431 20250331 9.51 609 -22.50 20250108 431 9.51 20250331 1091 -56.74 20240820 431 9.51 20250331 0.17 Y 079190 500 191 억 297583 N N 0 N 00 N
7 20250415 110632 57 100.00 KOSDAQ 전기·전자 N N N N N 476 8 2 1.71 12513395 26523 22.00 468 478 468 608 328 468 471.79 0.78 0 -2227 476 471 463 458 450 474 461 192 140 500 290 1 1 38355514 183 -4.71 1.00 12 0.07 -101.00 475.00 1091 20240820 -56.37 431 20250331 10.44 609 -21.84 20250108 431 10.44 20250331 1091 -56.37 20240820 431 10.44 20250331 0.17 Y 079190 500 191 억 297583 N N 0 N 00 N
8 20250415 100631 57 100.00 KOSDAQ 전기·전자 N N N N N 478 10 2 2.14 12479737 26452 21.94 468 478 468 608 328 468 471.79 0.78 0 -2245 476 471 463 458 450 474 461 192 140 500 290 1 1 38355514 183 -4.73 1.01 12 0.07 -101.00 475.00 1091 20240820 -56.19 431 20250331 10.90 609 -21.51 20250108 431 10.90 20250331 1091 -56.19 20240820 431 10.90 20250331 0.17 Y 079190 500 191 억 297583 N N 0 N 00 N
9 20250415 090634 57 100.00 KOSDAQ 전기·전자 N N N N N 478 10 2 2.14 2387039 5081 4.21 468 478 468 608 328 468 469.80 0.78 0 -219 476 471 463 458 450 474 461 192 140 500 290 1 1 38355514 183 -4.73 1.01 12 0.01 -101.00 475.00 1091 20240820 -56.19 431 20250331 10.90 609 -21.51 20250108 431 10.90 20250331 1091 -56.19 20240820 431 10.90 20250331 0.17 Y 079190 500 191 억 297583 N N 0 N 00 N
10 20250414 160624 57 100.00 KOSDAQ 전기·전자 N N N N N 468 13 2 2.86 55040626 120548 152.80 462 468 455 591 319 455 456.59 0.79 0 -3517 502 478 460 436 418 469 427 192 136 500 280 1 1 38355514 180 -4.63 0.99 12 0.31 -101.00 475.00 1091 20240820 -57.10 431 20250331 8.58 609 -23.15 20250108 431 8.58 20250331 1091 -57.10 20240820 431 8.58 20250331 0.17 Y 079190 500 191 억 301100 N N 0 N 00 N
11 20250414 150629 57 100.00 KOSDAQ 전기·전자 N N N N N 468 13 2 2.86 54461939 119311 151.23 462 468 455 591 319 455 456.47 0.79 0 -3494 502 478 460 436 418 469 427 192 136 500 280 1 1 38355514 180 -4.63 0.99 12 0.31 -101.00 475.00 1091 20240820 -57.10 431 20250331 8.58 609 -23.15 20250108 431 8.58 20250331 1091 -57.10 20240820 431 8.58 20250331 0.17 Y 079190 500 191 억 301100 N N 0 N 00 N
12 20250414 140628 57 100.00 KOSDAQ 전기·전자 N N N N N 456 1 2 0.22 15351340 33570 42.55 462 462 455 591 319 455 457.29 0.79 0 -1552 502 478 460 436 418 469 427 192 136 500 280 1 1 38355514 175 -4.51 0.96 12 0.09 -101.00 475.00 1091 20240820 -58.20 431 20250331 5.80 609 -25.12 20250108 431 5.80 20250331 1091 -58.20 20240820 431 5.80 20250331 0.17 Y 079190 500 191 억 301100 N N 0 N 00 N