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
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
20250407,160614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4530,-445,5,-8.94,544770600,117678,121.56,4950,4950,4515,6460,3485,4975,4629.65,1.61,0,-4638,5225,5100,4945,4820,4665,5162,4882,90,1485,500,3380,5,1,17935173,812,-14.80,2.33,12,0.66,-306.00,1943.00,10370,20240402,-56.32,3685,20241209,22.93,7300,-37.95,20250219,4400,2.95,20250102,9270,-51.13,20240704,3685,22.93,20241209,1.36,Y,080580,500,89 억,,287967,N,N,4335,N,00,N
20250407,150618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4570,-405,5,-8.14,501486185,108135,111.70,4950,4950,4515,6460,3485,4975,4637.59,1.61,0,-4292,5225,5100,4945,4820,4665,5162,4882,90,1485,500,3380,5,1,17935173,820,-14.93,2.35,12,0.60,-306.00,1943.00,10370,20240402,-55.93,3685,20241209,24.02,7300,-37.40,20250219,4400,3.86,20250102,9270,-50.70,20240704,3685,24.02,20241209,1.36,Y,080580,500,89 억,,287967,N,N,8593,N,00,N
20250407,140616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4585,-390,5,-7.84,450684845,97000,100.20,4950,4950,4515,6460,3485,4975,4646.24,1.61,0,-5362,5225,5100,4945,4820,4665,5162,4882,90,1485,500,3380,5,1,17935173,822,-14.98,2.36,12,0.54,-306.00,1943.00,10370,20240402,-55.79,3685,20241209,24.42,7300,-37.19,20250219,4400,4.20,20250102,9270,-50.54,20240704,3685,24.42,20241209,1.36,Y,080580,500,89 억,,287967,N,N,8593,N,00,N
20250407,130615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4650,-325,5,-6.53,334361525,71631,74.00,4950,4950,4515,6460,3485,4975,4667.83,1.61,0,-16134,5225,5100,4945,4820,4665,5162,4882,90,1485,500,3380,5,1,17935173,834,-15.20,2.39,12,0.40,-306.00,1943.00,10370,20240402,-55.16,3685,20241209,26.19,7300,-36.30,20250219,4400,5.68,20250102,9270,-49.84,20240704,3685,26.19,20241209,1.36,Y,080580,500,89 억,,287967,N,N,8593,N,00,N
20250407,120615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4680,-295,5,-5.93,297479850,63700,65.80,4950,4950,4515,6460,3485,4975,4670.01,1.61,0,-16092,5225,5100,4945,4820,4665,5162,4882,90,1485,500,3380,5,1,17935173,839,-15.29,2.41,12,0.36,-306.00,1943.00,10370,20240402,-54.87,3685,20241209,27.00,7300,-35.89,20250219,4400,6.36,20250102,9270,-49.51,20240704,3685,27.00,20241209,1.36,Y,080580,500,89 억,,287967,N,N,8593,N,00,N
20250407,110616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4700,-275,5,-5.53,266614335,57137,59.02,4950,4950,4515,6460,3485,4975,4666.23,1.61,0,-12501,5225,5100,4945,4820,4665,5162,4882,90,1485,500,3380,5,1,17935173,843,-15.36,2.42,12,0.32,-306.00,1943.00,10370,20240402,-54.68,3685,20241209,27.54,7300,-35.62,20250219,4400,6.82,20250102,9270,-49.30,20240704,3685,27.54,20241209,1.36,Y,080580,500,89 억,,287967,N,N,8593,N,00,N
20250407,100615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4590,-385,5,-7.74,218412750,46775,48.32,4950,4950,4515,6460,3485,4975,4669.43,1.61,0,-11519,5225,5100,4945,4820,4665,5162,4882,90,1485,500,3380,5,1,17935173,823,-15.00,2.36,12,0.26,-306.00,1943.00,10370,20240402,-55.74,3685,20241209,24.56,7300,-37.12,20250219,4400,4.32,20250102,9270,-50.49,20240704,3685,24.56,20241209,1.36,Y,080580,500,89 억,,287967,N,N,8593,N,00,N
20250407,090616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4780,-195,5,-3.92,26395755,5513,5.69,4950,4950,4700,6460,3485,4975,4787.91,1.61,0,-2399,5225,5100,4945,4820,4665,5162,4882,90,1485,500,3380,5,1,17935173,857,-15.62,2.46,12,0.03,-306.00,1943.00,10370,20240402,-53.91,3685,20241209,29.72,7300,-34.52,20250219,4400,8.64,20250102,9270,-48.44,20240704,3685,29.72,20241209,1.36,Y,080580,500,89 억,,287967,N,N,8593,N,00,N
20250404,160613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4975,15,2,0.30,474132991,96705,100.05,4960,5070,4790,6440,3475,4960,4902.87,1.69,0,-14131,5333,5146,4973,4786,4613,5240,4880,90,1480,500,3370,5,1,17935173,892,-16.26,2.56,12,0.54,-306.00,1943.00,10370,20240402,-52.03,3685,20241209,35.01,7300,-31.85,20250219,4400,13.07,20250102,9420,-47.19,20240404,3685,35.01,20241209,1.38,Y,080580,500,89 억,,302246,N,N,8546,N,00,N
20250404,150619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4970,10,2,0.20,467212716,95312,98.61,4960,5070,4790,6440,3475,4960,4901.93,1.69,0,-13900,5333,5146,4973,4786,4613,5240,4880,90,1480,500,3370,5,1,17935173,891,-16.24,2.56,12,0.53,-306.00,1943.00,10370,20240402,-52.07,3685,20241209,34.87,7300,-31.92,20250219,4400,12.95,20250102,9420,-47.24,20240404,3685,34.87,20241209,1.38,Y,080580,500,89 억,,302246,N,N,6571,N,00,N
20250404,140621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4835,-125,5,-2.52,426950286,87079,90.09,4960,5070,4790,6440,3475,4960,4903.02,1.69,0,-12103,5333,5146,4973,4786,4613,5240,4880,90,1480,500,3370,5,1,17935173,867,-15.80,2.49,12,0.49,-306.00,1943.00,10370,20240402,-53.38,3685,20241209,31.21,7300,-33.77,20250219,4400,9.89,20250102,9420,-48.67,20240404,3685,31.21,20241209,1.38,Y,080580,500,89 억,,302246,N,N,6571,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 160614 57 100.00 KOSDAQ 전기·전자 N N N N N 4530 -445 5 -8.94 544770600 117678 121.56 4950 4950 4515 6460 3485 4975 4629.65 1.61 0 -4638 5225 5100 4945 4820 4665 5162 4882 90 1485 500 3380 5 1 17935173 812 -14.80 2.33 12 0.66 -306.00 1943.00 10370 20240402 -56.32 3685 20241209 22.93 7300 -37.95 20250219 4400 2.95 20250102 9270 -51.13 20240704 3685 22.93 20241209 1.36 Y 080580 500 89 억 287967 N N 4335 N 00 N
3 20250407 150618 57 100.00 KOSDAQ 전기·전자 N N N N N 4570 -405 5 -8.14 501486185 108135 111.70 4950 4950 4515 6460 3485 4975 4637.59 1.61 0 -4292 5225 5100 4945 4820 4665 5162 4882 90 1485 500 3380 5 1 17935173 820 -14.93 2.35 12 0.60 -306.00 1943.00 10370 20240402 -55.93 3685 20241209 24.02 7300 -37.40 20250219 4400 3.86 20250102 9270 -50.70 20240704 3685 24.02 20241209 1.36 Y 080580 500 89 억 287967 N N 8593 N 00 N
4 20250407 140616 57 100.00 KOSDAQ 전기·전자 N N N N N 4585 -390 5 -7.84 450684845 97000 100.20 4950 4950 4515 6460 3485 4975 4646.24 1.61 0 -5362 5225 5100 4945 4820 4665 5162 4882 90 1485 500 3380 5 1 17935173 822 -14.98 2.36 12 0.54 -306.00 1943.00 10370 20240402 -55.79 3685 20241209 24.42 7300 -37.19 20250219 4400 4.20 20250102 9270 -50.54 20240704 3685 24.42 20241209 1.36 Y 080580 500 89 억 287967 N N 8593 N 00 N
5 20250407 130615 57 100.00 KOSDAQ 전기·전자 N N N N N 4650 -325 5 -6.53 334361525 71631 74.00 4950 4950 4515 6460 3485 4975 4667.83 1.61 0 -16134 5225 5100 4945 4820 4665 5162 4882 90 1485 500 3380 5 1 17935173 834 -15.20 2.39 12 0.40 -306.00 1943.00 10370 20240402 -55.16 3685 20241209 26.19 7300 -36.30 20250219 4400 5.68 20250102 9270 -49.84 20240704 3685 26.19 20241209 1.36 Y 080580 500 89 억 287967 N N 8593 N 00 N
6 20250407 120615 57 100.00 KOSDAQ 전기·전자 N N N N N 4680 -295 5 -5.93 297479850 63700 65.80 4950 4950 4515 6460 3485 4975 4670.01 1.61 0 -16092 5225 5100 4945 4820 4665 5162 4882 90 1485 500 3380 5 1 17935173 839 -15.29 2.41 12 0.36 -306.00 1943.00 10370 20240402 -54.87 3685 20241209 27.00 7300 -35.89 20250219 4400 6.36 20250102 9270 -49.51 20240704 3685 27.00 20241209 1.36 Y 080580 500 89 억 287967 N N 8593 N 00 N
7 20250407 110616 57 100.00 KOSDAQ 전기·전자 N N N N N 4700 -275 5 -5.53 266614335 57137 59.02 4950 4950 4515 6460 3485 4975 4666.23 1.61 0 -12501 5225 5100 4945 4820 4665 5162 4882 90 1485 500 3380 5 1 17935173 843 -15.36 2.42 12 0.32 -306.00 1943.00 10370 20240402 -54.68 3685 20241209 27.54 7300 -35.62 20250219 4400 6.82 20250102 9270 -49.30 20240704 3685 27.54 20241209 1.36 Y 080580 500 89 억 287967 N N 8593 N 00 N
8 20250407 100615 57 100.00 KOSDAQ 전기·전자 N N N N N 4590 -385 5 -7.74 218412750 46775 48.32 4950 4950 4515 6460 3485 4975 4669.43 1.61 0 -11519 5225 5100 4945 4820 4665 5162 4882 90 1485 500 3380 5 1 17935173 823 -15.00 2.36 12 0.26 -306.00 1943.00 10370 20240402 -55.74 3685 20241209 24.56 7300 -37.12 20250219 4400 4.32 20250102 9270 -50.49 20240704 3685 24.56 20241209 1.36 Y 080580 500 89 억 287967 N N 8593 N 00 N
9 20250407 090616 57 100.00 KOSDAQ 전기·전자 N N N N N 4780 -195 5 -3.92 26395755 5513 5.69 4950 4950 4700 6460 3485 4975 4787.91 1.61 0 -2399 5225 5100 4945 4820 4665 5162 4882 90 1485 500 3380 5 1 17935173 857 -15.62 2.46 12 0.03 -306.00 1943.00 10370 20240402 -53.91 3685 20241209 29.72 7300 -34.52 20250219 4400 8.64 20250102 9270 -48.44 20240704 3685 29.72 20241209 1.36 Y 080580 500 89 억 287967 N N 8593 N 00 N
10 20250404 160613 57 100.00 KOSDAQ 전기·전자 N N N N N 4975 15 2 0.30 474132991 96705 100.05 4960 5070 4790 6440 3475 4960 4902.87 1.69 0 -14131 5333 5146 4973 4786 4613 5240 4880 90 1480 500 3370 5 1 17935173 892 -16.26 2.56 12 0.54 -306.00 1943.00 10370 20240402 -52.03 3685 20241209 35.01 7300 -31.85 20250219 4400 13.07 20250102 9420 -47.19 20240404 3685 35.01 20241209 1.38 Y 080580 500 89 억 302246 N N 8546 N 00 N
11 20250404 150619 57 100.00 KOSDAQ 전기·전자 N N N N N 4970 10 2 0.20 467212716 95312 98.61 4960 5070 4790 6440 3475 4960 4901.93 1.69 0 -13900 5333 5146 4973 4786 4613 5240 4880 90 1480 500 3370 5 1 17935173 891 -16.24 2.56 12 0.53 -306.00 1943.00 10370 20240402 -52.07 3685 20241209 34.87 7300 -31.92 20250219 4400 12.95 20250102 9420 -47.24 20240404 3685 34.87 20241209 1.38 Y 080580 500 89 억 302246 N N 6571 N 00 N
12 20250404 140621 57 100.00 KOSDAQ 전기·전자 N N N N N 4835 -125 5 -2.52 426950286 87079 90.09 4960 5070 4790 6440 3475 4960 4903.02 1.69 0 -12103 5333 5146 4973 4786 4613 5240 4880 90 1480 500 3370 5 1 17935173 867 -15.80 2.49 12 0.49 -306.00 1943.00 10370 20240402 -53.38 3685 20241209 31.21 7300 -33.77 20250219 4400 9.89 20250102 9420 -48.67 20240404 3685 31.21 20241209 1.38 Y 080580 500 89 억 302246 N N 6571 N 00 N