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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
080580/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
20250429,160649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4940,-60,5,-1.20,564275244,113187,44.63,5000,5070,4940,6500,3500,5000,4985.34,1.54,0,-1205,5520,5260,5030,4770,4540,5145,4655,90,1500,500,3400,5,1,17935173,886,-16.14,2.54,12,0.63,-306.00,1943.00,9270,20240704,-46.71,3685,20241209,34.06,7300,-32.33,20250219,4210,17.34,20250409,9270,-46.71,20240704,3685,34.06,20241209,1.41,Y,080580,500,89 억,,275949,N,N,11049,N,00,N
20250429,150652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4980,-20,5,-0.40,457901164,91716,36.16,5000,5070,4950,6500,3500,5000,4992.60,1.54,0,-308,5520,5260,5030,4770,4540,5145,4655,90,1500,500,3400,5,1,17935173,893,-16.27,2.56,12,0.51,-306.00,1943.00,9270,20240704,-46.28,3685,20241209,35.14,7300,-31.78,20250219,4210,18.29,20250409,9270,-46.28,20240704,3685,35.14,20241209,1.41,Y,080580,500,89 억,,275949,N,N,32987,N,00,N
20250429,140653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4960,-40,5,-0.80,401195769,80325,31.67,5000,5070,4950,6500,3500,5000,4994.66,1.54,0,4618,5520,5260,5030,4770,4540,5145,4655,90,1500,500,3400,5,1,17935173,890,-16.21,2.55,12,0.45,-306.00,1943.00,9270,20240704,-46.49,3685,20241209,34.60,7300,-32.05,20250219,4210,17.81,20250409,9270,-46.49,20240704,3685,34.60,20241209,1.41,Y,080580,500,89 억,,275949,N,N,32987,N,00,N
20250429,130654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4995,-5,5,-0.10,311413050,62289,24.56,5000,5070,4960,6500,3500,5000,4999.49,1.54,0,1418,5520,5260,5030,4770,4540,5145,4655,90,1500,500,3400,5,1,17935173,896,-16.32,2.57,12,0.35,-306.00,1943.00,9270,20240704,-46.12,3685,20241209,35.55,7300,-31.58,20250219,4210,18.65,20250409,9270,-46.12,20240704,3685,35.55,20241209,1.41,Y,080580,500,89 억,,275949,N,N,32987,N,00,N
20250429,120655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4990,-10,5,-0.20,265300700,53045,20.91,5000,5070,4960,6500,3500,5000,5001.43,1.54,0,-475,5520,5260,5030,4770,4540,5145,4655,90,1500,500,3400,5,1,17935173,895,-16.31,2.57,12,0.30,-306.00,1943.00,9270,20240704,-46.17,3685,20241209,35.41,7300,-31.64,20250219,4210,18.53,20250409,9270,-46.17,20240704,3685,35.41,20241209,1.41,Y,080580,500,89 억,,275949,N,N,32987,N,00,N
20250429,110653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5020,20,2,0.40,193263495,38727,15.27,5000,5070,4960,6500,3500,5000,4990.41,1.54,0,-3311,5520,5260,5030,4770,4540,5145,4655,90,1500,500,3400,10,1,17935173,900,-16.41,2.58,12,0.22,-306.00,1943.00,9270,20240704,-45.85,3685,20241209,36.23,7300,-31.23,20250219,4210,19.24,20250409,9270,-45.85,20240704,3685,36.23,20241209,1.41,Y,080580,500,89 억,,275949,N,N,32987,N,00,N
20250429,100655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4980,-20,5,-0.40,148634085,29805,11.75,5000,5070,4960,6500,3500,5000,4986.88,1.54,0,-4098,5520,5260,5030,4770,4540,5145,4655,90,1500,500,3400,5,1,17935173,893,-16.27,2.56,12,0.17,-306.00,1943.00,9270,20240704,-46.28,3685,20241209,35.14,7300,-31.78,20250219,4210,18.29,20250409,9270,-46.28,20240704,3685,35.14,20241209,1.41,Y,080580,500,89 억,,275949,N,N,32987,N,00,N
20250429,090656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5010,10,2,0.20,36516830,7291,2.87,5000,5070,4990,6500,3500,5000,5008.48,1.54,0,-475,5520,5260,5030,4770,4540,5145,4655,90,1500,500,3400,10,1,17935173,899,-16.37,2.58,12,0.04,-306.00,1943.00,9270,20240704,-45.95,3685,20241209,35.96,7300,-31.37,20250219,4210,19.00,20250409,9270,-45.95,20240704,3685,35.96,20241209,1.41,Y,080580,500,89 억,,275949,N,N,32987,N,00,N
20250428,160649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5000,-220,5,-4.21,1278389100,251802,82.38,5290,5290,4800,6780,3660,5220,5077.03,1.51,0,4309,5533,5376,5183,5026,4833,5455,5105,90,1560,500,3540,10,1,17935173,897,-16.34,2.57,12,1.40,-306.00,1943.00,9270,20240704,-46.06,3685,20241209,35.69,7300,-31.51,20250219,4210,18.76,20250409,9270,-46.06,20240704,3685,35.69,20241209,1.11,Y,080580,500,89 억,,271323,N,N,32987,N,00,N
20250428,150652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5080,-140,5,-2.68,1199715630,236125,77.25,5290,5290,4800,6780,3660,5220,5080.85,1.51,0,-216,5533,5376,5183,5026,4833,5455,5105,90,1560,500,3540,10,1,17935173,911,-16.60,2.61,12,1.32,-306.00,1943.00,9270,20240704,-45.20,3685,20241209,37.86,7300,-30.41,20250219,4210,20.67,20250409,9270,-45.20,20240704,3685,37.86,20241209,1.11,Y,080580,500,89 억,,271323,N,N,13944,N,00,N
20250428,140652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5080,-140,5,-2.68,1097641280,215990,70.66,5290,5290,4800,6780,3660,5220,5081.91,1.51,0,3787,5533,5376,5183,5026,4833,5455,5105,90,1560,500,3540,10,1,17935173,911,-16.60,2.61,12,1.20,-306.00,1943.00,9270,20240704,-45.20,3685,20241209,37.86,7300,-30.41,20250219,4210,20.67,20250409,9270,-45.20,20240704,3685,37.86,20241209,1.11,Y,080580,500,89 억,,271323,N,N,13944,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 20250429 160649 57 100.00 KOSDAQ 전기·전자 N N N N N 4940 -60 5 -1.20 564275244 113187 44.63 5000 5070 4940 6500 3500 5000 4985.34 1.54 0 -1205 5520 5260 5030 4770 4540 5145 4655 90 1500 500 3400 5 1 17935173 886 -16.14 2.54 12 0.63 -306.00 1943.00 9270 20240704 -46.71 3685 20241209 34.06 7300 -32.33 20250219 4210 17.34 20250409 9270 -46.71 20240704 3685 34.06 20241209 1.41 Y 080580 500 89 억 275949 N N 11049 N 00 N
3 20250429 150652 57 100.00 KOSDAQ 전기·전자 N N N N N 4980 -20 5 -0.40 457901164 91716 36.16 5000 5070 4950 6500 3500 5000 4992.60 1.54 0 -308 5520 5260 5030 4770 4540 5145 4655 90 1500 500 3400 5 1 17935173 893 -16.27 2.56 12 0.51 -306.00 1943.00 9270 20240704 -46.28 3685 20241209 35.14 7300 -31.78 20250219 4210 18.29 20250409 9270 -46.28 20240704 3685 35.14 20241209 1.41 Y 080580 500 89 억 275949 N N 32987 N 00 N
4 20250429 140653 57 100.00 KOSDAQ 전기·전자 N N N N N 4960 -40 5 -0.80 401195769 80325 31.67 5000 5070 4950 6500 3500 5000 4994.66 1.54 0 4618 5520 5260 5030 4770 4540 5145 4655 90 1500 500 3400 5 1 17935173 890 -16.21 2.55 12 0.45 -306.00 1943.00 9270 20240704 -46.49 3685 20241209 34.60 7300 -32.05 20250219 4210 17.81 20250409 9270 -46.49 20240704 3685 34.60 20241209 1.41 Y 080580 500 89 억 275949 N N 32987 N 00 N
5 20250429 130654 57 100.00 KOSDAQ 전기·전자 N N N N N 4995 -5 5 -0.10 311413050 62289 24.56 5000 5070 4960 6500 3500 5000 4999.49 1.54 0 1418 5520 5260 5030 4770 4540 5145 4655 90 1500 500 3400 5 1 17935173 896 -16.32 2.57 12 0.35 -306.00 1943.00 9270 20240704 -46.12 3685 20241209 35.55 7300 -31.58 20250219 4210 18.65 20250409 9270 -46.12 20240704 3685 35.55 20241209 1.41 Y 080580 500 89 억 275949 N N 32987 N 00 N
6 20250429 120655 57 100.00 KOSDAQ 전기·전자 N N N N N 4990 -10 5 -0.20 265300700 53045 20.91 5000 5070 4960 6500 3500 5000 5001.43 1.54 0 -475 5520 5260 5030 4770 4540 5145 4655 90 1500 500 3400 5 1 17935173 895 -16.31 2.57 12 0.30 -306.00 1943.00 9270 20240704 -46.17 3685 20241209 35.41 7300 -31.64 20250219 4210 18.53 20250409 9270 -46.17 20240704 3685 35.41 20241209 1.41 Y 080580 500 89 억 275949 N N 32987 N 00 N
7 20250429 110653 57 100.00 KOSDAQ 전기·전자 N N N N N 5020 20 2 0.40 193263495 38727 15.27 5000 5070 4960 6500 3500 5000 4990.41 1.54 0 -3311 5520 5260 5030 4770 4540 5145 4655 90 1500 500 3400 10 1 17935173 900 -16.41 2.58 12 0.22 -306.00 1943.00 9270 20240704 -45.85 3685 20241209 36.23 7300 -31.23 20250219 4210 19.24 20250409 9270 -45.85 20240704 3685 36.23 20241209 1.41 Y 080580 500 89 억 275949 N N 32987 N 00 N
8 20250429 100655 57 100.00 KOSDAQ 전기·전자 N N N N N 4980 -20 5 -0.40 148634085 29805 11.75 5000 5070 4960 6500 3500 5000 4986.88 1.54 0 -4098 5520 5260 5030 4770 4540 5145 4655 90 1500 500 3400 5 1 17935173 893 -16.27 2.56 12 0.17 -306.00 1943.00 9270 20240704 -46.28 3685 20241209 35.14 7300 -31.78 20250219 4210 18.29 20250409 9270 -46.28 20240704 3685 35.14 20241209 1.41 Y 080580 500 89 억 275949 N N 32987 N 00 N
9 20250429 090656 57 100.00 KOSDAQ 전기·전자 N N N N N 5010 10 2 0.20 36516830 7291 2.87 5000 5070 4990 6500 3500 5000 5008.48 1.54 0 -475 5520 5260 5030 4770 4540 5145 4655 90 1500 500 3400 10 1 17935173 899 -16.37 2.58 12 0.04 -306.00 1943.00 9270 20240704 -45.95 3685 20241209 35.96 7300 -31.37 20250219 4210 19.00 20250409 9270 -45.95 20240704 3685 35.96 20241209 1.41 Y 080580 500 89 억 275949 N N 32987 N 00 N
10 20250428 160649 57 100.00 KOSDAQ 전기·전자 N N N N N 5000 -220 5 -4.21 1278389100 251802 82.38 5290 5290 4800 6780 3660 5220 5077.03 1.51 0 4309 5533 5376 5183 5026 4833 5455 5105 90 1560 500 3540 10 1 17935173 897 -16.34 2.57 12 1.40 -306.00 1943.00 9270 20240704 -46.06 3685 20241209 35.69 7300 -31.51 20250219 4210 18.76 20250409 9270 -46.06 20240704 3685 35.69 20241209 1.11 Y 080580 500 89 억 271323 N N 32987 N 00 N
11 20250428 150652 57 100.00 KOSDAQ 전기·전자 N N N N N 5080 -140 5 -2.68 1199715630 236125 77.25 5290 5290 4800 6780 3660 5220 5080.85 1.51 0 -216 5533 5376 5183 5026 4833 5455 5105 90 1560 500 3540 10 1 17935173 911 -16.60 2.61 12 1.32 -306.00 1943.00 9270 20240704 -45.20 3685 20241209 37.86 7300 -30.41 20250219 4210 20.67 20250409 9270 -45.20 20240704 3685 37.86 20241209 1.11 Y 080580 500 89 억 271323 N N 13944 N 00 N
12 20250428 140652 57 100.00 KOSDAQ 전기·전자 N N N N N 5080 -140 5 -2.68 1097641280 215990 70.66 5290 5290 4800 6780 3660 5220 5081.91 1.51 0 3787 5533 5376 5183 5026 4833 5455 5105 90 1560 500 3540 10 1 17935173 911 -16.60 2.61 12 1.20 -306.00 1943.00 9270 20240704 -45.20 3685 20241209 37.86 7300 -30.41 20250219 4210 20.67 20250409 9270 -45.20 20240704 3685 37.86 20241209 1.11 Y 080580 500 89 억 271323 N N 13944 N 00 N