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
081580/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
20250407,160615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2485,-75,5,-2.93,97404445,39299,211.51,2555,2555,2440,3325,1795,2560,2478.55,1.28,0,-701,2700,2630,2520,2450,2340,2665,2485,78,765,500,1740,5,1,15508143,385,-9.38,0.37,12,0.25,-265.00,6627.00,5080,20241007,-51.08,2010,20240419,23.63,3600,-30.97,20250103,2235,11.19,20250324,5080,-51.08,20241007,2010,23.63,20240419,4.70,Y,081580,500,77 억,,198806,N,N,0,N,00,N
20250407,150620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2485,-75,5,-2.93,89628960,36166,194.65,2555,2555,2440,3325,1795,2560,2478.27,1.28,0,56,2700,2630,2520,2450,2340,2665,2485,78,765,500,1740,5,1,15508143,385,-9.38,0.37,12,0.23,-265.00,6627.00,5080,20241007,-51.08,2010,20240419,23.63,3600,-30.97,20250103,2235,11.19,20250324,5080,-51.08,20241007,2010,23.63,20240419,4.70,Y,081580,500,77 억,,198806,N,N,0,N,00,N
20250407,140617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2505,-55,5,-2.15,68569055,27615,148.63,2555,2555,2460,3325,1795,2560,2483.04,1.28,0,279,2700,2630,2520,2450,2340,2665,2485,78,765,500,1740,5,1,15508143,388,-9.45,0.38,12,0.18,-265.00,6627.00,5080,20241007,-50.69,2010,20240419,24.63,3600,-30.42,20250103,2235,12.08,20250324,5080,-50.69,20241007,2010,24.63,20240419,4.70,Y,081580,500,77 억,,198806,N,N,0,N,00,N
20250407,130616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2485,-75,5,-2.93,54779055,22041,118.63,2555,2555,2460,3325,1795,2560,2485.33,1.28,0,486,2700,2630,2520,2450,2340,2665,2485,78,765,500,1740,5,1,15508143,385,-9.38,0.37,12,0.14,-265.00,6627.00,5080,20241007,-51.08,2010,20240419,23.63,3600,-30.97,20250103,2235,11.19,20250324,5080,-51.08,20241007,2010,23.63,20240419,4.70,Y,081580,500,77 억,,198806,N,N,0,N,00,N
20250407,120616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2505,-55,5,-2.15,26154710,10503,56.53,2555,2555,2460,3325,1795,2560,2490.21,1.28,0,228,2700,2630,2520,2450,2340,2665,2485,78,765,500,1740,5,1,15508143,388,-9.45,0.38,12,0.07,-265.00,6627.00,5080,20241007,-50.69,2010,20240419,24.63,3600,-30.42,20250103,2235,12.08,20250324,5080,-50.69,20241007,2010,24.63,20240419,4.70,Y,081580,500,77 억,,198806,N,N,0,N,00,N
20250407,110617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2505,-55,5,-2.15,25917240,10408,56.02,2555,2555,2460,3325,1795,2560,2490.13,1.28,0,246,2700,2630,2520,2450,2340,2665,2485,78,765,500,1740,5,1,15508143,388,-9.45,0.38,12,0.07,-265.00,6627.00,5080,20241007,-50.69,2010,20240419,24.63,3600,-30.42,20250103,2235,12.08,20250324,5080,-50.69,20241007,2010,24.63,20240419,4.70,Y,081580,500,77 억,,198806,N,N,0,N,00,N
20250407,100617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2490,-70,5,-2.73,18002690,7237,38.95,2555,2555,2460,3325,1795,2560,2487.59,1.28,0,132,2700,2630,2520,2450,2340,2665,2485,78,765,500,1740,5,1,15508143,386,-9.40,0.38,12,0.05,-265.00,6627.00,5080,20241007,-50.98,2010,20240419,23.88,3600,-30.83,20250103,2235,11.41,20250324,5080,-50.98,20241007,2010,23.88,20240419,4.70,Y,081580,500,77 억,,198806,N,N,0,N,00,N
20250407,090617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2525,-35,5,-1.37,3264780,1279,6.88,2555,2555,2460,3325,1795,2560,2552.60,1.28,0,-97,2700,2630,2520,2450,2340,2665,2485,78,765,500,1740,5,1,15508143,392,-9.53,0.38,12,0.01,-265.00,6627.00,5080,20241007,-50.30,2010,20240419,25.62,3600,-29.86,20250103,2235,12.98,20250324,5080,-50.30,20241007,2010,25.62,20240419,4.70,Y,081580,500,77 억,,198806,N,N,0,N,00,N
20250404,160614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2560,30,2,1.19,46883065,18546,88.15,2420,2590,2410,3285,1775,2530,2527.93,1.28,0,482,2606,2567,2501,2462,2396,2587,2482,78,755,500,1720,5,1,15508143,397,-9.66,0.39,12,0.12,-265.00,6627.00,5080,20241007,-49.61,2010,20240419,27.36,3600,-28.89,20250103,2235,14.54,20250324,5080,-49.61,20241007,2010,27.36,20240419,4.59,Y,081580,500,77 억,,198324,N,N,0,N,00,N
20250404,150620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2560,30,2,1.19,43737015,17321,82.32,2420,2575,2410,3285,1775,2530,2525.09,1.28,0,533,2606,2567,2501,2462,2396,2587,2482,78,755,500,1720,5,1,15508143,397,-9.66,0.39,12,0.11,-265.00,6627.00,5080,20241007,-49.61,2010,20240419,27.36,3600,-28.89,20250103,2235,14.54,20250324,5080,-49.61,20241007,2010,27.36,20240419,4.59,Y,081580,500,77 억,,198324,N,N,0,N,00,N
20250404,140622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2545,15,2,0.59,37092890,14714,69.93,2420,2570,2410,3285,1775,2530,2520.92,1.28,0,738,2606,2567,2501,2462,2396,2587,2482,78,755,500,1720,5,1,15508143,395,-9.60,0.38,12,0.09,-265.00,6627.00,5080,20241007,-49.90,2010,20240419,26.62,3600,-29.31,20250103,2235,13.87,20250324,5080,-49.90,20241007,2010,26.62,20240419,4.59,Y,081580,500,77 억,,198324,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 20250407 160615 57 100.00 KOSDAQ 전기·전자 N N N N N 2485 -75 5 -2.93 97404445 39299 211.51 2555 2555 2440 3325 1795 2560 2478.55 1.28 0 -701 2700 2630 2520 2450 2340 2665 2485 78 765 500 1740 5 1 15508143 385 -9.38 0.37 12 0.25 -265.00 6627.00 5080 20241007 -51.08 2010 20240419 23.63 3600 -30.97 20250103 2235 11.19 20250324 5080 -51.08 20241007 2010 23.63 20240419 4.70 Y 081580 500 77 억 198806 N N 0 N 00 N
3 20250407 150620 57 100.00 KOSDAQ 전기·전자 N N N N N 2485 -75 5 -2.93 89628960 36166 194.65 2555 2555 2440 3325 1795 2560 2478.27 1.28 0 56 2700 2630 2520 2450 2340 2665 2485 78 765 500 1740 5 1 15508143 385 -9.38 0.37 12 0.23 -265.00 6627.00 5080 20241007 -51.08 2010 20240419 23.63 3600 -30.97 20250103 2235 11.19 20250324 5080 -51.08 20241007 2010 23.63 20240419 4.70 Y 081580 500 77 억 198806 N N 0 N 00 N
4 20250407 140617 57 100.00 KOSDAQ 전기·전자 N N N N N 2505 -55 5 -2.15 68569055 27615 148.63 2555 2555 2460 3325 1795 2560 2483.04 1.28 0 279 2700 2630 2520 2450 2340 2665 2485 78 765 500 1740 5 1 15508143 388 -9.45 0.38 12 0.18 -265.00 6627.00 5080 20241007 -50.69 2010 20240419 24.63 3600 -30.42 20250103 2235 12.08 20250324 5080 -50.69 20241007 2010 24.63 20240419 4.70 Y 081580 500 77 억 198806 N N 0 N 00 N
5 20250407 130616 57 100.00 KOSDAQ 전기·전자 N N N N N 2485 -75 5 -2.93 54779055 22041 118.63 2555 2555 2460 3325 1795 2560 2485.33 1.28 0 486 2700 2630 2520 2450 2340 2665 2485 78 765 500 1740 5 1 15508143 385 -9.38 0.37 12 0.14 -265.00 6627.00 5080 20241007 -51.08 2010 20240419 23.63 3600 -30.97 20250103 2235 11.19 20250324 5080 -51.08 20241007 2010 23.63 20240419 4.70 Y 081580 500 77 억 198806 N N 0 N 00 N
6 20250407 120616 57 100.00 KOSDAQ 전기·전자 N N N N N 2505 -55 5 -2.15 26154710 10503 56.53 2555 2555 2460 3325 1795 2560 2490.21 1.28 0 228 2700 2630 2520 2450 2340 2665 2485 78 765 500 1740 5 1 15508143 388 -9.45 0.38 12 0.07 -265.00 6627.00 5080 20241007 -50.69 2010 20240419 24.63 3600 -30.42 20250103 2235 12.08 20250324 5080 -50.69 20241007 2010 24.63 20240419 4.70 Y 081580 500 77 억 198806 N N 0 N 00 N
7 20250407 110617 57 100.00 KOSDAQ 전기·전자 N N N N N 2505 -55 5 -2.15 25917240 10408 56.02 2555 2555 2460 3325 1795 2560 2490.13 1.28 0 246 2700 2630 2520 2450 2340 2665 2485 78 765 500 1740 5 1 15508143 388 -9.45 0.38 12 0.07 -265.00 6627.00 5080 20241007 -50.69 2010 20240419 24.63 3600 -30.42 20250103 2235 12.08 20250324 5080 -50.69 20241007 2010 24.63 20240419 4.70 Y 081580 500 77 억 198806 N N 0 N 00 N
8 20250407 100617 57 100.00 KOSDAQ 전기·전자 N N N N N 2490 -70 5 -2.73 18002690 7237 38.95 2555 2555 2460 3325 1795 2560 2487.59 1.28 0 132 2700 2630 2520 2450 2340 2665 2485 78 765 500 1740 5 1 15508143 386 -9.40 0.38 12 0.05 -265.00 6627.00 5080 20241007 -50.98 2010 20240419 23.88 3600 -30.83 20250103 2235 11.41 20250324 5080 -50.98 20241007 2010 23.88 20240419 4.70 Y 081580 500 77 억 198806 N N 0 N 00 N
9 20250407 090617 57 100.00 KOSDAQ 전기·전자 N N N N N 2525 -35 5 -1.37 3264780 1279 6.88 2555 2555 2460 3325 1795 2560 2552.60 1.28 0 -97 2700 2630 2520 2450 2340 2665 2485 78 765 500 1740 5 1 15508143 392 -9.53 0.38 12 0.01 -265.00 6627.00 5080 20241007 -50.30 2010 20240419 25.62 3600 -29.86 20250103 2235 12.98 20250324 5080 -50.30 20241007 2010 25.62 20240419 4.70 Y 081580 500 77 억 198806 N N 0 N 00 N
10 20250404 160614 57 100.00 KOSDAQ 전기·전자 N N N N N 2560 30 2 1.19 46883065 18546 88.15 2420 2590 2410 3285 1775 2530 2527.93 1.28 0 482 2606 2567 2501 2462 2396 2587 2482 78 755 500 1720 5 1 15508143 397 -9.66 0.39 12 0.12 -265.00 6627.00 5080 20241007 -49.61 2010 20240419 27.36 3600 -28.89 20250103 2235 14.54 20250324 5080 -49.61 20241007 2010 27.36 20240419 4.59 Y 081580 500 77 억 198324 N N 0 N 00 N
11 20250404 150620 57 100.00 KOSDAQ 전기·전자 N N N N N 2560 30 2 1.19 43737015 17321 82.32 2420 2575 2410 3285 1775 2530 2525.09 1.28 0 533 2606 2567 2501 2462 2396 2587 2482 78 755 500 1720 5 1 15508143 397 -9.66 0.39 12 0.11 -265.00 6627.00 5080 20241007 -49.61 2010 20240419 27.36 3600 -28.89 20250103 2235 14.54 20250324 5080 -49.61 20241007 2010 27.36 20240419 4.59 Y 081580 500 77 억 198324 N N 0 N 00 N
12 20250404 140622 57 100.00 KOSDAQ 전기·전자 N N N N N 2545 15 2 0.59 37092890 14714 69.93 2420 2570 2410 3285 1775 2530 2520.92 1.28 0 738 2606 2567 2501 2462 2396 2587 2482 78 755 500 1720 5 1 15508143 395 -9.60 0.38 12 0.09 -265.00 6627.00 5080 20241007 -49.90 2010 20240419 26.62 3600 -29.31 20250103 2235 13.87 20250324 5080 -49.90 20241007 2010 26.62 20240419 4.59 Y 081580 500 77 억 198324 N N 0 N 00 N