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
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
20250414,160623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,185,2,6.57,3666790465,1145425,8075.47,2820,3405,2805,3655,1975,2815,3201.25,3.96,0,38445,2915,2865,2790,2740,2665,2890,2765,88,840,500,1910,5,1,17595777,528,-0.99,0.41,12,6.51,-3020.00,7302.00,7048,20240402,-57.43,2540,20250407,18.11,3405,-11.89,20250414,2540,18.11,20250407,7090,-57.69,20240523,2540,18.11,20250407,0.98,Y,078890,500,87 억,,696988,N,N,5592,N,00,N
20250414,150628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,170,2,6.04,3602940385,1124106,7925.17,2820,3405,2805,3655,1975,2815,3205.16,3.96,0,36789,2915,2865,2790,2740,2665,2890,2765,88,840,500,1910,5,1,17595777,525,-0.99,0.41,12,6.39,-3020.00,7302.00,7048,20240402,-57.65,2540,20250407,17.52,3405,-12.33,20250414,2540,17.52,20250407,7090,-57.90,20240523,2540,17.52,20250407,0.98,Y,078890,500,87 억,,696988,N,N,207,N,00,N
20250414,140627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2980,165,2,5.86,3547548060,1105575,7794.52,2820,3405,2805,3655,1975,2815,3208.78,3.96,0,28965,2915,2865,2790,2740,2665,2890,2765,88,840,500,1910,5,1,17595777,524,-0.99,0.41,12,6.28,-3020.00,7302.00,7048,20240402,-57.72,2540,20250407,17.32,3405,-12.48,20250414,2540,17.32,20250407,7090,-57.97,20240523,2540,17.32,20250407,0.98,Y,078890,500,87 억,,696988,N,N,207,N,00,N
20250414,130627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,180,2,6.39,3482373210,1083675,7640.12,2820,3405,2805,3655,1975,2815,3213.48,3.96,0,18719,2915,2865,2790,2740,2665,2890,2765,88,840,500,1910,5,1,17595777,527,-0.99,0.41,12,6.16,-3020.00,7302.00,7048,20240402,-57.51,2540,20250407,17.91,3405,-12.04,20250414,2540,17.91,20250407,7090,-57.76,20240523,2540,17.91,20250407,0.98,Y,078890,500,87 억,,696988,N,N,207,N,00,N
20250414,120628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,195,2,6.93,3282871125,1016636,7167.48,2820,3405,2805,3655,1975,2815,3229.15,3.96,0,-10769,2915,2865,2790,2740,2665,2890,2765,88,840,500,1910,5,1,17595777,530,-1.00,0.41,12,5.78,-3020.00,7302.00,7048,20240402,-57.29,2540,20250407,18.50,3405,-11.60,20250414,2540,18.50,20250407,7090,-57.55,20240523,2540,18.50,20250407,0.98,Y,078890,500,87 억,,696988,N,N,207,N,00,N
20250414,110625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3175,360,2,12.79,520588035,166573,1174.37,2820,3265,2805,3655,1975,2815,3125.28,3.96,0,11848,2915,2865,2790,2740,2665,2890,2765,88,840,500,1910,5,1,17595777,559,-1.05,0.43,12,0.95,-3020.00,7302.00,7048,20240402,-54.95,2540,20250407,25.00,3400,-6.62,20250226,2540,25.00,20250407,7090,-55.22,20240523,2540,25.00,20250407,0.98,Y,078890,500,87 억,,696988,N,N,207,N,00,N
20250414,100627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2910,95,2,3.37,29190165,10094,71.16,2820,2925,2805,3655,1975,2815,2891.83,3.96,0,2798,2915,2865,2790,2740,2665,2890,2765,88,840,500,1910,5,1,17595777,512,-0.96,0.40,12,0.06,-3020.00,7302.00,7048,20240402,-58.71,2540,20250407,14.57,3400,-14.41,20250226,2540,14.57,20250407,7090,-58.96,20240523,2540,14.57,20250407,0.98,Y,078890,500,87 억,,696988,N,N,207,N,00,N
20250414,090628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,45,2,1.60,2469735,876,6.18,2820,2860,2805,3655,1975,2815,2819.33,3.96,0,0,2915,2865,2790,2740,2665,2890,2765,88,840,500,1910,5,1,17595777,503,-0.95,0.39,12,0.00,-3020.00,7302.00,7048,20240402,-59.42,2540,20250407,12.60,3400,-15.88,20250226,2540,12.60,20250407,7090,-59.66,20240523,2540,12.60,20250407,0.98,Y,078890,500,87 억,,696988,N,N,207,N,00,N
20250411,160620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2815,70,2,2.55,39444975,14183,45.94,2765,2840,2715,3565,1925,2745,2781.14,3.95,0,1278,2828,2786,2728,2686,2628,2807,2707,88,820,500,1860,5,1,17595777,495,-0.93,0.39,12,0.08,-3020.00,7302.00,7078,20240401,-60.23,2540,20250407,10.83,3400,-17.21,20250226,2540,10.83,20250407,7090,-60.30,20240523,2540,10.83,20250407,1.01,Y,078890,500,87 억,,695710,N,N,207,N,00,N
20250411,150625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2830,85,2,3.10,34762710,12524,40.56,2765,2840,2715,3565,1925,2745,2775.69,3.95,0,1273,2828,2786,2728,2686,2628,2807,2707,88,820,500,1860,5,1,17595777,498,-0.94,0.39,12,0.07,-3020.00,7302.00,7078,20240401,-60.02,2540,20250407,11.42,3400,-16.76,20250226,2540,11.42,20250407,7090,-60.08,20240523,2540,11.42,20250407,1.01,Y,078890,500,87 억,,695710,N,N,371,N,00,N
20250411,140624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,45,2,1.64,20790695,7547,24.44,2765,2795,2715,3565,1925,2745,2754.83,3.95,0,402,2828,2786,2728,2686,2628,2807,2707,88,820,500,1860,5,1,17595777,491,-0.92,0.38,12,0.04,-3020.00,7302.00,7078,20240401,-60.58,2540,20250407,9.84,3400,-17.94,20250226,2540,9.84,20250407,7090,-60.65,20240523,2540,9.84,20250407,1.01,Y,078890,500,87 억,,695710,N,N,371,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 160623 57 100.00 KOSDAQ 전기·전자 N N N N N 3000 185 2 6.57 3666790465 1145425 8075.47 2820 3405 2805 3655 1975 2815 3201.25 3.96 0 38445 2915 2865 2790 2740 2665 2890 2765 88 840 500 1910 5 1 17595777 528 -0.99 0.41 12 6.51 -3020.00 7302.00 7048 20240402 -57.43 2540 20250407 18.11 3405 -11.89 20250414 2540 18.11 20250407 7090 -57.69 20240523 2540 18.11 20250407 0.98 Y 078890 500 87 억 696988 N N 5592 N 00 N
3 20250414 150628 57 100.00 KOSDAQ 전기·전자 N N N N N 2985 170 2 6.04 3602940385 1124106 7925.17 2820 3405 2805 3655 1975 2815 3205.16 3.96 0 36789 2915 2865 2790 2740 2665 2890 2765 88 840 500 1910 5 1 17595777 525 -0.99 0.41 12 6.39 -3020.00 7302.00 7048 20240402 -57.65 2540 20250407 17.52 3405 -12.33 20250414 2540 17.52 20250407 7090 -57.90 20240523 2540 17.52 20250407 0.98 Y 078890 500 87 억 696988 N N 207 N 00 N
4 20250414 140627 57 100.00 KOSDAQ 전기·전자 N N N N N 2980 165 2 5.86 3547548060 1105575 7794.52 2820 3405 2805 3655 1975 2815 3208.78 3.96 0 28965 2915 2865 2790 2740 2665 2890 2765 88 840 500 1910 5 1 17595777 524 -0.99 0.41 12 6.28 -3020.00 7302.00 7048 20240402 -57.72 2540 20250407 17.32 3405 -12.48 20250414 2540 17.32 20250407 7090 -57.97 20240523 2540 17.32 20250407 0.98 Y 078890 500 87 억 696988 N N 207 N 00 N
5 20250414 130627 57 100.00 KOSDAQ 전기·전자 N N N N N 2995 180 2 6.39 3482373210 1083675 7640.12 2820 3405 2805 3655 1975 2815 3213.48 3.96 0 18719 2915 2865 2790 2740 2665 2890 2765 88 840 500 1910 5 1 17595777 527 -0.99 0.41 12 6.16 -3020.00 7302.00 7048 20240402 -57.51 2540 20250407 17.91 3405 -12.04 20250414 2540 17.91 20250407 7090 -57.76 20240523 2540 17.91 20250407 0.98 Y 078890 500 87 억 696988 N N 207 N 00 N
6 20250414 120628 57 100.00 KOSDAQ 전기·전자 N N N N N 3010 195 2 6.93 3282871125 1016636 7167.48 2820 3405 2805 3655 1975 2815 3229.15 3.96 0 -10769 2915 2865 2790 2740 2665 2890 2765 88 840 500 1910 5 1 17595777 530 -1.00 0.41 12 5.78 -3020.00 7302.00 7048 20240402 -57.29 2540 20250407 18.50 3405 -11.60 20250414 2540 18.50 20250407 7090 -57.55 20240523 2540 18.50 20250407 0.98 Y 078890 500 87 억 696988 N N 207 N 00 N
7 20250414 110625 57 100.00 KOSDAQ 전기·전자 N N N N N 3175 360 2 12.79 520588035 166573 1174.37 2820 3265 2805 3655 1975 2815 3125.28 3.96 0 11848 2915 2865 2790 2740 2665 2890 2765 88 840 500 1910 5 1 17595777 559 -1.05 0.43 12 0.95 -3020.00 7302.00 7048 20240402 -54.95 2540 20250407 25.00 3400 -6.62 20250226 2540 25.00 20250407 7090 -55.22 20240523 2540 25.00 20250407 0.98 Y 078890 500 87 억 696988 N N 207 N 00 N
8 20250414 100627 57 100.00 KOSDAQ 전기·전자 N N N N N 2910 95 2 3.37 29190165 10094 71.16 2820 2925 2805 3655 1975 2815 2891.83 3.96 0 2798 2915 2865 2790 2740 2665 2890 2765 88 840 500 1910 5 1 17595777 512 -0.96 0.40 12 0.06 -3020.00 7302.00 7048 20240402 -58.71 2540 20250407 14.57 3400 -14.41 20250226 2540 14.57 20250407 7090 -58.96 20240523 2540 14.57 20250407 0.98 Y 078890 500 87 억 696988 N N 207 N 00 N
9 20250414 090628 57 100.00 KOSDAQ 전기·전자 N N N N N 2860 45 2 1.60 2469735 876 6.18 2820 2860 2805 3655 1975 2815 2819.33 3.96 0 0 2915 2865 2790 2740 2665 2890 2765 88 840 500 1910 5 1 17595777 503 -0.95 0.39 12 0.00 -3020.00 7302.00 7048 20240402 -59.42 2540 20250407 12.60 3400 -15.88 20250226 2540 12.60 20250407 7090 -59.66 20240523 2540 12.60 20250407 0.98 Y 078890 500 87 억 696988 N N 207 N 00 N
10 20250411 160620 57 100.00 KOSDAQ 전기·전자 N N N N N 2815 70 2 2.55 39444975 14183 45.94 2765 2840 2715 3565 1925 2745 2781.14 3.95 0 1278 2828 2786 2728 2686 2628 2807 2707 88 820 500 1860 5 1 17595777 495 -0.93 0.39 12 0.08 -3020.00 7302.00 7078 20240401 -60.23 2540 20250407 10.83 3400 -17.21 20250226 2540 10.83 20250407 7090 -60.30 20240523 2540 10.83 20250407 1.01 Y 078890 500 87 억 695710 N N 207 N 00 N
11 20250411 150625 57 100.00 KOSDAQ 전기·전자 N N N N N 2830 85 2 3.10 34762710 12524 40.56 2765 2840 2715 3565 1925 2745 2775.69 3.95 0 1273 2828 2786 2728 2686 2628 2807 2707 88 820 500 1860 5 1 17595777 498 -0.94 0.39 12 0.07 -3020.00 7302.00 7078 20240401 -60.02 2540 20250407 11.42 3400 -16.76 20250226 2540 11.42 20250407 7090 -60.08 20240523 2540 11.42 20250407 1.01 Y 078890 500 87 억 695710 N N 371 N 00 N
12 20250411 140624 57 100.00 KOSDAQ 전기·전자 N N N N N 2790 45 2 1.64 20790695 7547 24.44 2765 2795 2715 3565 1925 2745 2754.83 3.95 0 402 2828 2786 2728 2686 2628 2807 2707 88 820 500 1860 5 1 17595777 491 -0.92 0.38 12 0.04 -3020.00 7302.00 7078 20240401 -60.58 2540 20250407 9.84 3400 -17.94 20250226 2540 9.84 20250407 7090 -60.65 20240523 2540 9.84 20250407 1.01 Y 078890 500 87 억 695710 N N 371 N 00 N