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
078890/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
20250407,160608,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2625,-155,5,-5.58,134456875,51457,244.87,2780,2780,2540,3610,1950,2780,2612.99,3.72,0,2367,2886,2832,2726,2672,2566,2860,2700,88,830,500,1890,5,1,17595777,462,-0.87,0.36,12,0.29,-3020.00,7302.00,7951,20240327,-66.99,2540,20250407,3.35,3400,-22.79,20250226,2540,3.35,20250407,7090,-62.98,20240523,2540,3.35,20250407,0.94,Y,078890,500,87 억,,653827,N,N,480,N,00,N
20250407,150612,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2640,-140,5,-5.04,115882020,44376,211.17,2780,2780,2540,3610,1950,2780,2611.37,3.72,0,5804,2886,2832,2726,2672,2566,2860,2700,88,830,500,1890,5,1,17595777,465,-0.87,0.36,12,0.25,-3020.00,7302.00,7951,20240327,-66.80,2540,20250407,3.94,3400,-22.35,20250226,2540,3.94,20250407,7090,-62.76,20240523,2540,3.94,20250407,0.94,Y,078890,500,87 억,,653827,N,N,480,N,00,N
20250407,140610,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2610,-170,5,-6.12,111832775,42827,203.80,2780,2780,2540,3610,1950,2780,2611.27,3.72,0,5630,2886,2832,2726,2672,2566,2860,2700,88,830,500,1890,5,1,17595777,459,-0.86,0.36,12,0.24,-3020.00,7302.00,7951,20240327,-67.17,2540,20250407,2.76,3400,-23.24,20250226,2540,2.76,20250407,7090,-63.19,20240523,2540,2.76,20250407,0.94,Y,078890,500,87 억,,653827,N,N,480,N,00,N
20250407,130609,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2610,-170,5,-6.12,104325465,39947,190.10,2780,2780,2540,3610,1950,2780,2611.60,3.72,0,6364,2886,2832,2726,2672,2566,2860,2700,88,830,500,1890,5,1,17595777,459,-0.86,0.36,12,0.23,-3020.00,7302.00,7951,20240327,-67.17,2540,20250407,2.76,3400,-23.24,20250226,2540,2.76,20250407,7090,-63.19,20240523,2540,2.76,20250407,0.94,Y,078890,500,87 억,,653827,N,N,480,N,00,N
20250407,120609,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2665,-115,5,-4.14,85673795,32789,156.03,2780,2780,2540,3610,1950,2780,2612.88,3.72,0,3644,2886,2832,2726,2672,2566,2860,2700,88,830,500,1890,5,1,17595777,469,-0.88,0.36,12,0.19,-3020.00,7302.00,7951,20240327,-66.48,2540,20250407,4.92,3400,-21.62,20250226,2540,4.92,20250407,7090,-62.41,20240523,2540,4.92,20250407,0.94,Y,078890,500,87 억,,653827,N,N,480,N,00,N
20250407,110610,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2615,-165,5,-5.94,75634030,28975,137.88,2780,2780,2540,3610,1950,2780,2610.32,3.72,0,4094,2886,2832,2726,2672,2566,2860,2700,88,830,500,1890,5,1,17595777,460,-0.87,0.36,12,0.16,-3020.00,7302.00,7951,20240327,-67.11,2540,20250407,2.95,3400,-23.09,20250226,2540,2.95,20250407,7090,-63.12,20240523,2540,2.95,20250407,0.94,Y,078890,500,87 억,,653827,N,N,480,N,00,N
20250407,100609,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2630,-150,5,-5.40,67930970,26033,123.88,2780,2780,2540,3610,1950,2780,2609.42,3.72,0,3340,2886,2832,2726,2672,2566,2860,2700,88,830,500,1890,5,1,17595777,463,-0.87,0.36,12,0.15,-3020.00,7302.00,7951,20240327,-66.92,2540,20250407,3.54,3400,-22.65,20250226,2540,3.54,20250407,7090,-62.91,20240523,2540,3.54,20250407,0.94,Y,078890,500,87 억,,653827,N,N,480,N,00,N
20250407,090610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2705,-75,5,-2.70,1384660,507,2.41,2780,2780,2705,3610,1950,2780,2731.08,3.72,0,130,2886,2832,2726,2672,2566,2860,2700,88,830,500,1890,5,1,17595777,476,-0.90,0.37,12,0.00,-3020.00,7302.00,7951,20240327,-65.98,2620,20250404,3.24,3400,-20.44,20250226,2620,3.24,20250404,7090,-61.85,20240523,2620,3.24,20250404,0.94,Y,078890,500,87 억,,653827,N,N,480,N,00,N
20250404,160607,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2780,70,2,2.58,57312236,21006,40.74,2665,2780,2620,3520,1900,2710,2728.37,3.69,0,4427,2800,2755,2705,2660,2610,2777,2682,88,810,500,1840,5,1,17595777,489,-0.92,0.38,12,0.12,-3020.00,7302.00,7951,20240327,-65.04,2620,20250404,6.11,3400,-18.24,20250226,2620,6.11,20250404,7090,-60.79,20240523,2620,6.11,20250404,0.94,Y,078890,500,87 억,,649471,N,N,480,N,00,N
20250404,150613,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2770,60,2,2.21,53273331,19553,37.93,2665,2770,2620,3520,1900,2710,2724.56,3.69,0,4170,2800,2755,2705,2660,2610,2777,2682,88,810,500,1840,5,1,17595777,487,-0.92,0.38,12,0.11,-3020.00,7302.00,7951,20240327,-65.16,2620,20250404,5.73,3400,-18.53,20250226,2620,5.73,20250404,7090,-60.93,20240523,2620,5.73,20250404,0.94,Y,078890,500,87 억,,649471,N,N,15,N,00,N
20250404,140615,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2745,35,2,1.29,48222306,17720,34.37,2665,2760,2620,3520,1900,2710,2721.35,3.69,0,3291,2800,2755,2705,2660,2610,2777,2682,88,810,500,1840,5,1,17595777,483,-0.91,0.38,12,0.10,-3020.00,7302.00,7951,20240327,-65.48,2620,20250404,4.77,3400,-19.26,20250226,2620,4.77,20250404,7090,-61.28,20240523,2620,4.77,20250404,0.94,Y,078890,500,87 억,,649471,N,N,15,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 160608 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2625 -155 5 -5.58 134456875 51457 244.87 2780 2780 2540 3610 1950 2780 2612.99 3.72 0 2367 2886 2832 2726 2672 2566 2860 2700 88 830 500 1890 5 1 17595777 462 -0.87 0.36 12 0.29 -3020.00 7302.00 7951 20240327 -66.99 2540 20250407 3.35 3400 -22.79 20250226 2540 3.35 20250407 7090 -62.98 20240523 2540 3.35 20250407 0.94 Y 078890 500 87 억 653827 N N 480 N 00 N
3 20250407 150612 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2640 -140 5 -5.04 115882020 44376 211.17 2780 2780 2540 3610 1950 2780 2611.37 3.72 0 5804 2886 2832 2726 2672 2566 2860 2700 88 830 500 1890 5 1 17595777 465 -0.87 0.36 12 0.25 -3020.00 7302.00 7951 20240327 -66.80 2540 20250407 3.94 3400 -22.35 20250226 2540 3.94 20250407 7090 -62.76 20240523 2540 3.94 20250407 0.94 Y 078890 500 87 억 653827 N N 480 N 00 N
4 20250407 140610 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2610 -170 5 -6.12 111832775 42827 203.80 2780 2780 2540 3610 1950 2780 2611.27 3.72 0 5630 2886 2832 2726 2672 2566 2860 2700 88 830 500 1890 5 1 17595777 459 -0.86 0.36 12 0.24 -3020.00 7302.00 7951 20240327 -67.17 2540 20250407 2.76 3400 -23.24 20250226 2540 2.76 20250407 7090 -63.19 20240523 2540 2.76 20250407 0.94 Y 078890 500 87 억 653827 N N 480 N 00 N
5 20250407 130609 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2610 -170 5 -6.12 104325465 39947 190.10 2780 2780 2540 3610 1950 2780 2611.60 3.72 0 6364 2886 2832 2726 2672 2566 2860 2700 88 830 500 1890 5 1 17595777 459 -0.86 0.36 12 0.23 -3020.00 7302.00 7951 20240327 -67.17 2540 20250407 2.76 3400 -23.24 20250226 2540 2.76 20250407 7090 -63.19 20240523 2540 2.76 20250407 0.94 Y 078890 500 87 억 653827 N N 480 N 00 N
6 20250407 120609 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2665 -115 5 -4.14 85673795 32789 156.03 2780 2780 2540 3610 1950 2780 2612.88 3.72 0 3644 2886 2832 2726 2672 2566 2860 2700 88 830 500 1890 5 1 17595777 469 -0.88 0.36 12 0.19 -3020.00 7302.00 7951 20240327 -66.48 2540 20250407 4.92 3400 -21.62 20250226 2540 4.92 20250407 7090 -62.41 20240523 2540 4.92 20250407 0.94 Y 078890 500 87 억 653827 N N 480 N 00 N
7 20250407 110610 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2615 -165 5 -5.94 75634030 28975 137.88 2780 2780 2540 3610 1950 2780 2610.32 3.72 0 4094 2886 2832 2726 2672 2566 2860 2700 88 830 500 1890 5 1 17595777 460 -0.87 0.36 12 0.16 -3020.00 7302.00 7951 20240327 -67.11 2540 20250407 2.95 3400 -23.09 20250226 2540 2.95 20250407 7090 -63.12 20240523 2540 2.95 20250407 0.94 Y 078890 500 87 억 653827 N N 480 N 00 N
8 20250407 100609 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2630 -150 5 -5.40 67930970 26033 123.88 2780 2780 2540 3610 1950 2780 2609.42 3.72 0 3340 2886 2832 2726 2672 2566 2860 2700 88 830 500 1890 5 1 17595777 463 -0.87 0.36 12 0.15 -3020.00 7302.00 7951 20240327 -66.92 2540 20250407 3.54 3400 -22.65 20250226 2540 3.54 20250407 7090 -62.91 20240523 2540 3.54 20250407 0.94 Y 078890 500 87 억 653827 N N 480 N 00 N
9 20250407 090610 57 100.00 KOSDAQ 전기·전자 N N N N N 2705 -75 5 -2.70 1384660 507 2.41 2780 2780 2705 3610 1950 2780 2731.08 3.72 0 130 2886 2832 2726 2672 2566 2860 2700 88 830 500 1890 5 1 17595777 476 -0.90 0.37 12 0.00 -3020.00 7302.00 7951 20240327 -65.98 2620 20250404 3.24 3400 -20.44 20250226 2620 3.24 20250404 7090 -61.85 20240523 2620 3.24 20250404 0.94 Y 078890 500 87 억 653827 N N 480 N 00 N
10 20250404 160607 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2780 70 2 2.58 57312236 21006 40.74 2665 2780 2620 3520 1900 2710 2728.37 3.69 0 4427 2800 2755 2705 2660 2610 2777 2682 88 810 500 1840 5 1 17595777 489 -0.92 0.38 12 0.12 -3020.00 7302.00 7951 20240327 -65.04 2620 20250404 6.11 3400 -18.24 20250226 2620 6.11 20250404 7090 -60.79 20240523 2620 6.11 20250404 0.94 Y 078890 500 87 억 649471 N N 480 N 00 N
11 20250404 150613 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2770 60 2 2.21 53273331 19553 37.93 2665 2770 2620 3520 1900 2710 2724.56 3.69 0 4170 2800 2755 2705 2660 2610 2777 2682 88 810 500 1840 5 1 17595777 487 -0.92 0.38 12 0.11 -3020.00 7302.00 7951 20240327 -65.16 2620 20250404 5.73 3400 -18.53 20250226 2620 5.73 20250404 7090 -60.93 20240523 2620 5.73 20250404 0.94 Y 078890 500 87 억 649471 N N 15 N 00 N
12 20250404 140615 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2745 35 2 1.29 48222306 17720 34.37 2665 2760 2620 3520 1900 2710 2721.35 3.69 0 3291 2800 2755 2705 2660 2610 2777 2682 88 810 500 1840 5 1 17595777 483 -0.91 0.38 12 0.10 -3020.00 7302.00 7951 20240327 -65.48 2620 20250404 4.77 3400 -19.26 20250226 2620 4.77 20250404 7090 -61.28 20240523 2620 4.77 20250404 0.94 Y 078890 500 87 억 649471 N N 15 N 00 N