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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,160625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,471,-4,5,-0.84,16325402,34545,112.85,476,485,465,617,333,475,472.58,0.74,0,-3069,488,481,476,469,464,479,467,192,142,500,290,1,1,38355514,181,-4.66,0.99,12,0.09,-101.00,475.00,1091,20240820,-56.83,431,20250331,9.28,609,-22.66,20250108,431,9.28,20250331,1091,-56.83,20240820,431,9.28,20250331,0.17,Y,079190,500,191 억,,284846,N,N,0,N,00,N
20250421,150636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,469,-6,5,-1.26,12844497,27069,88.43,476,485,469,617,333,475,474.51,0.74,0,-2866,488,481,476,469,464,479,467,192,142,500,290,1,1,38355514,180,-4.64,0.99,12,0.07,-101.00,475.00,1091,20240820,-57.01,431,20250331,8.82,609,-22.99,20250108,431,8.82,20250331,1091,-57.01,20240820,431,8.82,20250331,0.17,Y,079190,500,191 억,,284846,N,N,0,N,00,N
20250421,140637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,473,-2,5,-0.42,10191880,21420,69.97,476,485,471,617,333,475,475.81,0.74,0,-2512,488,481,476,469,464,479,467,192,142,500,290,1,1,38355514,181,-4.68,1.00,12,0.06,-101.00,475.00,1091,20240820,-56.65,431,20250331,9.74,609,-22.33,20250108,431,9.74,20250331,1091,-56.65,20240820,431,9.74,20250331,0.17,Y,079190,500,191 억,,284846,N,N,0,N,00,N
20250421,130636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,475,0,3,0.00,9723053,20429,66.74,476,485,471,617,333,475,475.94,0.74,0,-2101,488,481,476,469,464,479,467,192,142,500,290,1,1,38355514,182,-4.70,1.00,12,0.05,-101.00,475.00,1091,20240820,-56.46,431,20250331,10.21,609,-22.00,20250108,431,10.21,20250331,1091,-56.46,20240820,431,10.21,20250331,0.17,Y,079190,500,191 억,,284846,N,N,0,N,00,N
20250421,120636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,473,-2,5,-0.42,8984045,18866,61.63,476,485,471,617,333,475,476.20,0.74,0,-1719,488,481,476,469,464,479,467,192,142,500,290,1,1,38355514,181,-4.68,1.00,12,0.05,-101.00,475.00,1091,20240820,-56.65,431,20250331,9.74,609,-22.33,20250108,431,9.74,20250331,1091,-56.65,20240820,431,9.74,20250331,0.17,Y,079190,500,191 억,,284846,N,N,0,N,00,N
20250421,110636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,472,-3,5,-0.63,8401111,17631,57.60,476,485,471,617,333,475,476.50,0.74,0,-1134,488,481,476,469,464,479,467,192,142,500,290,1,1,38355514,181,-4.67,0.99,12,0.05,-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,,284846,N,N,0,N,00,N
20250421,100631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,476,1,2,0.21,7196362,15094,49.31,476,485,475,617,333,475,476.77,0.74,0,-1127,488,481,476,469,464,479,467,192,142,500,290,1,1,38355514,183,-4.71,1.00,12,0.04,-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,,284846,N,N,0,N,00,N
20250421,090652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,476,1,2,0.21,697479,1465,4.79,476,484,476,617,333,475,476.09,0.74,0,-427,488,481,476,469,464,479,467,192,142,500,290,1,1,38355514,183,-4.71,1.00,12,0.00,-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,,284846,N,N,0,N,00,N
20250418,160625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,475,-5,5,-1.04,14610637,30577,131.33,480,483,471,624,336,480,477.83,0.75,0,-3137,494,487,483,476,472,485,474,192,144,500,290,1,1,38355514,182,-4.70,1.00,12,0.08,-101.00,475.00,1091,20240820,-56.46,431,20250331,10.21,609,-22.00,20250108,431,10.21,20250331,1091,-56.46,20240820,431,10.21,20250331,0.17,Y,079190,500,191 억,,287983,N,N,0,N,00,N
20250418,150632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,478,-2,5,-0.42,13078652,27360,117.51,480,483,471,624,336,480,478.02,0.75,0,-3067,494,487,483,476,472,485,474,192,144,500,290,1,1,38355514,183,-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,,287983,N,N,0,N,00,N
20250418,140635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,477,-3,5,-0.62,11198463,23412,100.55,480,483,471,624,336,480,478.32,0.75,0,-2388,494,487,483,476,472,485,474,192,144,500,290,1,1,38355514,183,-4.72,1.00,12,0.06,-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,,287983,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 20250421 160625 57 100.00 KOSDAQ 전기·전자 N N N N N 471 -4 5 -0.84 16325402 34545 112.85 476 485 465 617 333 475 472.58 0.74 0 -3069 488 481 476 469 464 479 467 192 142 500 290 1 1 38355514 181 -4.66 0.99 12 0.09 -101.00 475.00 1091 20240820 -56.83 431 20250331 9.28 609 -22.66 20250108 431 9.28 20250331 1091 -56.83 20240820 431 9.28 20250331 0.17 Y 079190 500 191 억 284846 N N 0 N 00 N
3 20250421 150636 57 100.00 KOSDAQ 전기·전자 N N N N N 469 -6 5 -1.26 12844497 27069 88.43 476 485 469 617 333 475 474.51 0.74 0 -2866 488 481 476 469 464 479 467 192 142 500 290 1 1 38355514 180 -4.64 0.99 12 0.07 -101.00 475.00 1091 20240820 -57.01 431 20250331 8.82 609 -22.99 20250108 431 8.82 20250331 1091 -57.01 20240820 431 8.82 20250331 0.17 Y 079190 500 191 억 284846 N N 0 N 00 N
4 20250421 140637 57 100.00 KOSDAQ 전기·전자 N N N N N 473 -2 5 -0.42 10191880 21420 69.97 476 485 471 617 333 475 475.81 0.74 0 -2512 488 481 476 469 464 479 467 192 142 500 290 1 1 38355514 181 -4.68 1.00 12 0.06 -101.00 475.00 1091 20240820 -56.65 431 20250331 9.74 609 -22.33 20250108 431 9.74 20250331 1091 -56.65 20240820 431 9.74 20250331 0.17 Y 079190 500 191 억 284846 N N 0 N 00 N
5 20250421 130636 57 100.00 KOSDAQ 전기·전자 N N N N N 475 0 3 0.00 9723053 20429 66.74 476 485 471 617 333 475 475.94 0.74 0 -2101 488 481 476 469 464 479 467 192 142 500 290 1 1 38355514 182 -4.70 1.00 12 0.05 -101.00 475.00 1091 20240820 -56.46 431 20250331 10.21 609 -22.00 20250108 431 10.21 20250331 1091 -56.46 20240820 431 10.21 20250331 0.17 Y 079190 500 191 억 284846 N N 0 N 00 N
6 20250421 120636 57 100.00 KOSDAQ 전기·전자 N N N N N 473 -2 5 -0.42 8984045 18866 61.63 476 485 471 617 333 475 476.20 0.74 0 -1719 488 481 476 469 464 479 467 192 142 500 290 1 1 38355514 181 -4.68 1.00 12 0.05 -101.00 475.00 1091 20240820 -56.65 431 20250331 9.74 609 -22.33 20250108 431 9.74 20250331 1091 -56.65 20240820 431 9.74 20250331 0.17 Y 079190 500 191 억 284846 N N 0 N 00 N
7 20250421 110636 57 100.00 KOSDAQ 전기·전자 N N N N N 472 -3 5 -0.63 8401111 17631 57.60 476 485 471 617 333 475 476.50 0.74 0 -1134 488 481 476 469 464 479 467 192 142 500 290 1 1 38355514 181 -4.67 0.99 12 0.05 -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 284846 N N 0 N 00 N
8 20250421 100631 57 100.00 KOSDAQ 전기·전자 N N N N N 476 1 2 0.21 7196362 15094 49.31 476 485 475 617 333 475 476.77 0.74 0 -1127 488 481 476 469 464 479 467 192 142 500 290 1 1 38355514 183 -4.71 1.00 12 0.04 -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 284846 N N 0 N 00 N
9 20250421 090652 57 100.00 KOSDAQ 전기·전자 N N N N N 476 1 2 0.21 697479 1465 4.79 476 484 476 617 333 475 476.09 0.74 0 -427 488 481 476 469 464 479 467 192 142 500 290 1 1 38355514 183 -4.71 1.00 12 0.00 -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 284846 N N 0 N 00 N
10 20250418 160625 57 100.00 KOSDAQ 전기·전자 N N N N N 475 -5 5 -1.04 14610637 30577 131.33 480 483 471 624 336 480 477.83 0.75 0 -3137 494 487 483 476 472 485 474 192 144 500 290 1 1 38355514 182 -4.70 1.00 12 0.08 -101.00 475.00 1091 20240820 -56.46 431 20250331 10.21 609 -22.00 20250108 431 10.21 20250331 1091 -56.46 20240820 431 10.21 20250331 0.17 Y 079190 500 191 억 287983 N N 0 N 00 N
11 20250418 150632 57 100.00 KOSDAQ 전기·전자 N N N N N 478 -2 5 -0.42 13078652 27360 117.51 480 483 471 624 336 480 478.02 0.75 0 -3067 494 487 483 476 472 485 474 192 144 500 290 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 287983 N N 0 N 00 N
12 20250418 140635 57 100.00 KOSDAQ 전기·전자 N N N N N 477 -3 5 -0.62 11198463 23412 100.55 480 483 471 624 336 480 478.32 0.75 0 -2388 494 487 483 476 472 485 474 192 144 500 290 1 1 38355514 183 -4.72 1.00 12 0.06 -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 287983 N N 0 N 00 N