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
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
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
20250414,130628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,458,3,2,0.66,15043739,32897,41.70,462,462,455,591,319,455,457.30,0.79,0,-1673,502,478,460,436,418,469,427,192,136,500,280,1,1,38355514,176,-4.53,0.96,12,0.09,-101.00,475.00,1091,20240820,-58.02,431,20250331,6.26,609,-24.79,20250108,431,6.26,20250331,1091,-58.02,20240820,431,6.26,20250331,0.17,Y,079190,500,191 억,,301100,N,N,0,N,00,N
20250414,120630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,458,3,2,0.66,14811995,32391,41.06,462,462,455,591,319,455,457.29,0.79,0,-1668,502,478,460,436,418,469,427,192,136,500,280,1,1,38355514,176,-4.53,0.96,12,0.08,-101.00,475.00,1091,20240820,-58.02,431,20250331,6.26,609,-24.79,20250108,431,6.26,20250331,1091,-58.02,20240820,431,6.26,20250331,0.17,Y,079190,500,191 억,,301100,N,N,0,N,00,N
20250414,110626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,459,4,2,0.88,14041520,30706,38.92,462,462,455,591,319,455,457.29,0.79,0,-192,502,478,460,436,418,469,427,192,136,500,280,1,1,38355514,176,-4.54,0.97,12,0.08,-101.00,475.00,1091,20240820,-57.93,431,20250331,6.50,609,-24.63,20250108,431,6.50,20250331,1091,-57.93,20240820,431,6.50,20250331,0.17,Y,079190,500,191 억,,301100,N,N,0,N,00,N
20250414,100628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,456,1,2,0.22,13368406,29229,37.05,462,462,455,591,319,455,457.37,0.79,0,-192,502,478,460,436,418,469,427,192,136,500,280,1,1,38355514,175,-4.51,0.96,12,0.08,-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
20250414,090629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,457,2,2,0.44,1190690,2599,3.29,462,462,457,591,319,455,458.13,0.79,0,26,502,478,460,436,418,469,427,192,136,500,280,1,1,38355514,175,-4.52,0.96,12,0.01,-101.00,475.00,1091,20240820,-58.11,431,20250331,6.03,609,-24.96,20250108,431,6.03,20250331,1091,-58.11,20240820,431,6.03,20250331,0.17,Y,079190,500,191 억,,301100,N,N,0,N,00,N
20250411,160621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,455,3,2,0.66,35717190,78892,200.53,459,484,442,587,317,452,452.74,0.80,0,-4855,463,457,452,446,441,455,444,192,135,500,280,1,1,38355514,175,-4.50,0.96,12,0.21,-101.00,475.00,1091,20240820,-58.30,431,20250331,5.57,609,-25.29,20250108,431,5.57,20250331,1091,-58.30,20240820,431,5.57,20250331,0.17,Y,079190,500,191 억,,305955,N,N,0,N,00,N
20250411,150627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,455,3,2,0.66,34778748,76830,195.29,459,484,442,587,317,452,452.67,0.80,0,-3172,463,457,452,446,441,455,444,192,135,500,280,1,1,38355514,175,-4.50,0.96,12,0.20,-101.00,475.00,1091,20240820,-58.30,431,20250331,5.57,609,-25.29,20250108,431,5.57,20250331,1091,-58.30,20240820,431,5.57,20250331,0.17,Y,079190,500,191 억,,305955,N,N,0,N,00,N
20250411,140626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,451,-1,5,-0.22,27616469,60793,154.53,459,484,449,587,317,452,454.27,0.80,0,-5675,463,457,452,446,441,455,444,192,135,500,280,1,1,38355514,173,-4.47,0.95,12,0.16,-101.00,475.00,1091,20240820,-58.66,431,20250331,4.64,609,-25.94,20250108,431,4.64,20250331,1091,-58.66,20240820,431,4.64,20250331,0.17,Y,079190,500,191 억,,305955,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 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
3 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
4 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
5 20250414 130628 57 100.00 KOSDAQ 전기·전자 N N N N N 458 3 2 0.66 15043739 32897 41.70 462 462 455 591 319 455 457.30 0.79 0 -1673 502 478 460 436 418 469 427 192 136 500 280 1 1 38355514 176 -4.53 0.96 12 0.09 -101.00 475.00 1091 20240820 -58.02 431 20250331 6.26 609 -24.79 20250108 431 6.26 20250331 1091 -58.02 20240820 431 6.26 20250331 0.17 Y 079190 500 191 억 301100 N N 0 N 00 N
6 20250414 120630 57 100.00 KOSDAQ 전기·전자 N N N N N 458 3 2 0.66 14811995 32391 41.06 462 462 455 591 319 455 457.29 0.79 0 -1668 502 478 460 436 418 469 427 192 136 500 280 1 1 38355514 176 -4.53 0.96 12 0.08 -101.00 475.00 1091 20240820 -58.02 431 20250331 6.26 609 -24.79 20250108 431 6.26 20250331 1091 -58.02 20240820 431 6.26 20250331 0.17 Y 079190 500 191 억 301100 N N 0 N 00 N
7 20250414 110626 57 100.00 KOSDAQ 전기·전자 N N N N N 459 4 2 0.88 14041520 30706 38.92 462 462 455 591 319 455 457.29 0.79 0 -192 502 478 460 436 418 469 427 192 136 500 280 1 1 38355514 176 -4.54 0.97 12 0.08 -101.00 475.00 1091 20240820 -57.93 431 20250331 6.50 609 -24.63 20250108 431 6.50 20250331 1091 -57.93 20240820 431 6.50 20250331 0.17 Y 079190 500 191 억 301100 N N 0 N 00 N
8 20250414 100628 57 100.00 KOSDAQ 전기·전자 N N N N N 456 1 2 0.22 13368406 29229 37.05 462 462 455 591 319 455 457.37 0.79 0 -192 502 478 460 436 418 469 427 192 136 500 280 1 1 38355514 175 -4.51 0.96 12 0.08 -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
9 20250414 090629 57 100.00 KOSDAQ 전기·전자 N N N N N 457 2 2 0.44 1190690 2599 3.29 462 462 457 591 319 455 458.13 0.79 0 26 502 478 460 436 418 469 427 192 136 500 280 1 1 38355514 175 -4.52 0.96 12 0.01 -101.00 475.00 1091 20240820 -58.11 431 20250331 6.03 609 -24.96 20250108 431 6.03 20250331 1091 -58.11 20240820 431 6.03 20250331 0.17 Y 079190 500 191 억 301100 N N 0 N 00 N
10 20250411 160621 57 100.00 KOSDAQ 전기·전자 N N N N N 455 3 2 0.66 35717190 78892 200.53 459 484 442 587 317 452 452.74 0.80 0 -4855 463 457 452 446 441 455 444 192 135 500 280 1 1 38355514 175 -4.50 0.96 12 0.21 -101.00 475.00 1091 20240820 -58.30 431 20250331 5.57 609 -25.29 20250108 431 5.57 20250331 1091 -58.30 20240820 431 5.57 20250331 0.17 Y 079190 500 191 억 305955 N N 0 N 00 N
11 20250411 150627 57 100.00 KOSDAQ 전기·전자 N N N N N 455 3 2 0.66 34778748 76830 195.29 459 484 442 587 317 452 452.67 0.80 0 -3172 463 457 452 446 441 455 444 192 135 500 280 1 1 38355514 175 -4.50 0.96 12 0.20 -101.00 475.00 1091 20240820 -58.30 431 20250331 5.57 609 -25.29 20250108 431 5.57 20250331 1091 -58.30 20240820 431 5.57 20250331 0.17 Y 079190 500 191 억 305955 N N 0 N 00 N
12 20250411 140626 57 100.00 KOSDAQ 전기·전자 N N N N N 451 -1 5 -0.22 27616469 60793 154.53 459 484 449 587 317 452 454.27 0.80 0 -5675 463 457 452 446 441 455 444 192 135 500 280 1 1 38355514 173 -4.47 0.95 12 0.16 -101.00 475.00 1091 20240820 -58.66 431 20250331 4.64 609 -25.94 20250108 431 4.64 20250331 1091 -58.66 20240820 431 4.64 20250331 0.17 Y 079190 500 191 억 305955 N N 0 N 00 N