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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2705,5,2,0.19,41264675,15320,47.99,2680,2710,2665,3510,1890,2700,2693.52,1.31,0,503,2766,2732,2671,2637,2576,2750,2655,78,810,500,1830,5,1,15508143,419,-10.21,0.41,12,0.10,-265.00,6627.00,5080,20241007,-46.75,2010,20240419,34.58,3600,-24.86,20250103,2235,21.03,20250324,5080,-46.75,20241007,2010,34.58,20240419,4.27,Y,081580,500,77 억,,202941,N,N,0,N,00,N
20250411,150633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2705,5,2,0.19,39044285,14499,45.41,2680,2710,2665,3510,1890,2700,2692.90,1.31,0,675,2766,2732,2671,2637,2576,2750,2655,78,810,500,1830,5,1,15508143,419,-10.21,0.41,12,0.09,-265.00,6627.00,5080,20241007,-46.75,2010,20240419,34.58,3600,-24.86,20250103,2235,21.03,20250324,5080,-46.75,20241007,2010,34.58,20240419,4.27,Y,081580,500,77 억,,202941,N,N,0,N,00,N
20250411,140632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2705,5,2,0.19,29188270,10841,33.96,2680,2710,2665,3510,1890,2700,2692.40,1.31,0,166,2766,2732,2671,2637,2576,2750,2655,78,810,500,1830,5,1,15508143,419,-10.21,0.41,12,0.07,-265.00,6627.00,5080,20241007,-46.75,2010,20240419,34.58,3600,-24.86,20250103,2235,21.03,20250324,5080,-46.75,20241007,2010,34.58,20240419,4.27,Y,081580,500,77 억,,202941,N,N,0,N,00,N
20250411,130634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2705,5,2,0.19,22714355,8447,26.46,2680,2710,2665,3510,1890,2700,2689.04,1.31,0,324,2766,2732,2671,2637,2576,2750,2655,78,810,500,1830,5,1,15508143,419,-10.21,0.41,12,0.05,-265.00,6627.00,5080,20241007,-46.75,2010,20240419,34.58,3600,-24.86,20250103,2235,21.03,20250324,5080,-46.75,20241007,2010,34.58,20240419,4.27,Y,081580,500,77 억,,202941,N,N,0,N,00,N
20250411,120634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2680,-20,5,-0.74,20874045,7763,24.32,2680,2710,2665,3510,1890,2700,2688.91,1.31,0,-76,2766,2732,2671,2637,2576,2750,2655,78,810,500,1830,5,1,15508143,416,-10.11,0.40,12,0.05,-265.00,6627.00,5080,20241007,-47.24,2010,20240419,33.33,3600,-25.56,20250103,2235,19.91,20250324,5080,-47.24,20241007,2010,33.33,20240419,4.27,Y,081580,500,77 억,,202941,N,N,0,N,00,N
20250411,110633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2710,10,2,0.37,19064335,7091,22.21,2680,2710,2665,3510,1890,2700,2688.53,1.31,0,-513,2766,2732,2671,2637,2576,2750,2655,78,810,500,1830,5,1,15508143,420,-10.23,0.41,12,0.05,-265.00,6627.00,5080,20241007,-46.65,2010,20240419,34.83,3600,-24.72,20250103,2235,21.25,20250324,5080,-46.65,20241007,2010,34.83,20240419,4.27,Y,081580,500,77 억,,202941,N,N,0,N,00,N
20250411,100634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2680,-20,5,-0.74,11164995,4164,13.04,2680,2700,2665,3510,1890,2700,2681.31,1.31,0,-549,2766,2732,2671,2637,2576,2750,2655,78,810,500,1830,5,1,15508143,416,-10.11,0.40,12,0.03,-265.00,6627.00,5080,20241007,-47.24,2010,20240419,33.33,3600,-25.56,20250103,2235,19.91,20250324,5080,-47.24,20241007,2010,33.33,20240419,4.27,Y,081580,500,77 억,,202941,N,N,0,N,00,N
20250411,090637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2680,-20,5,-0.74,972660,363,1.14,2680,2695,2665,3510,1890,2700,2679.50,1.31,0,132,2766,2732,2671,2637,2576,2750,2655,78,810,500,1830,5,1,15508143,416,-10.11,0.40,12,0.00,-265.00,6627.00,5080,20241007,-47.24,2010,20240419,33.33,3600,-25.56,20250103,2235,19.91,20250324,5080,-47.24,20241007,2010,33.33,20240419,4.27,Y,081580,500,77 억,,202941,N,N,0,N,00,N
20250410,160630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2700,95,2,3.65,84699165,31910,69.53,2630,2705,2610,3385,1825,2605,2654.31,1.28,0,3976,2688,2646,2588,2546,2488,2667,2567,78,780,500,1770,5,1,15508143,419,-10.19,0.41,12,0.21,-265.00,6627.00,5080,20241007,-46.85,2010,20240419,34.33,3600,-25.00,20250103,2235,20.81,20250324,5080,-46.85,20241007,2010,34.33,20240419,4.28,Y,081580,500,77 억,,199157,N,N,0,N,00,N
20250410,150633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2690,85,2,3.26,75724810,28584,62.28,2630,2705,2610,3385,1825,2605,2649.20,1.28,0,3774,2688,2646,2588,2546,2488,2667,2567,78,780,500,1770,5,1,15508143,417,-10.15,0.41,12,0.18,-265.00,6627.00,5080,20241007,-47.05,2010,20240419,33.83,3600,-25.28,20250103,2235,20.36,20250324,5080,-47.05,20241007,2010,33.83,20240419,4.28,Y,081580,500,77 억,,199157,N,N,0,N,00,N
20250410,140631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2680,75,2,2.88,66754718,25252,55.02,2630,2685,2610,3385,1825,2605,2643.54,1.28,0,3496,2688,2646,2588,2546,2488,2667,2567,78,780,500,1770,5,1,15508143,416,-10.11,0.40,12,0.16,-265.00,6627.00,5080,20241007,-47.24,2010,20240419,33.33,3600,-25.56,20250103,2235,19.91,20250324,5080,-47.24,20241007,2010,33.33,20240419,4.28,Y,081580,500,77 억,,199157,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 20250411 160627 57 100.00 KOSDAQ 전기·전자 N N N N N 2705 5 2 0.19 41264675 15320 47.99 2680 2710 2665 3510 1890 2700 2693.52 1.31 0 503 2766 2732 2671 2637 2576 2750 2655 78 810 500 1830 5 1 15508143 419 -10.21 0.41 12 0.10 -265.00 6627.00 5080 20241007 -46.75 2010 20240419 34.58 3600 -24.86 20250103 2235 21.03 20250324 5080 -46.75 20241007 2010 34.58 20240419 4.27 Y 081580 500 77 억 202941 N N 0 N 00 N
3 20250411 150633 57 100.00 KOSDAQ 전기·전자 N N N N N 2705 5 2 0.19 39044285 14499 45.41 2680 2710 2665 3510 1890 2700 2692.90 1.31 0 675 2766 2732 2671 2637 2576 2750 2655 78 810 500 1830 5 1 15508143 419 -10.21 0.41 12 0.09 -265.00 6627.00 5080 20241007 -46.75 2010 20240419 34.58 3600 -24.86 20250103 2235 21.03 20250324 5080 -46.75 20241007 2010 34.58 20240419 4.27 Y 081580 500 77 억 202941 N N 0 N 00 N
4 20250411 140632 57 100.00 KOSDAQ 전기·전자 N N N N N 2705 5 2 0.19 29188270 10841 33.96 2680 2710 2665 3510 1890 2700 2692.40 1.31 0 166 2766 2732 2671 2637 2576 2750 2655 78 810 500 1830 5 1 15508143 419 -10.21 0.41 12 0.07 -265.00 6627.00 5080 20241007 -46.75 2010 20240419 34.58 3600 -24.86 20250103 2235 21.03 20250324 5080 -46.75 20241007 2010 34.58 20240419 4.27 Y 081580 500 77 억 202941 N N 0 N 00 N
5 20250411 130634 57 100.00 KOSDAQ 전기·전자 N N N N N 2705 5 2 0.19 22714355 8447 26.46 2680 2710 2665 3510 1890 2700 2689.04 1.31 0 324 2766 2732 2671 2637 2576 2750 2655 78 810 500 1830 5 1 15508143 419 -10.21 0.41 12 0.05 -265.00 6627.00 5080 20241007 -46.75 2010 20240419 34.58 3600 -24.86 20250103 2235 21.03 20250324 5080 -46.75 20241007 2010 34.58 20240419 4.27 Y 081580 500 77 억 202941 N N 0 N 00 N
6 20250411 120634 57 100.00 KOSDAQ 전기·전자 N N N N N 2680 -20 5 -0.74 20874045 7763 24.32 2680 2710 2665 3510 1890 2700 2688.91 1.31 0 -76 2766 2732 2671 2637 2576 2750 2655 78 810 500 1830 5 1 15508143 416 -10.11 0.40 12 0.05 -265.00 6627.00 5080 20241007 -47.24 2010 20240419 33.33 3600 -25.56 20250103 2235 19.91 20250324 5080 -47.24 20241007 2010 33.33 20240419 4.27 Y 081580 500 77 억 202941 N N 0 N 00 N
7 20250411 110633 57 100.00 KOSDAQ 전기·전자 N N N N N 2710 10 2 0.37 19064335 7091 22.21 2680 2710 2665 3510 1890 2700 2688.53 1.31 0 -513 2766 2732 2671 2637 2576 2750 2655 78 810 500 1830 5 1 15508143 420 -10.23 0.41 12 0.05 -265.00 6627.00 5080 20241007 -46.65 2010 20240419 34.83 3600 -24.72 20250103 2235 21.25 20250324 5080 -46.65 20241007 2010 34.83 20240419 4.27 Y 081580 500 77 억 202941 N N 0 N 00 N
8 20250411 100634 57 100.00 KOSDAQ 전기·전자 N N N N N 2680 -20 5 -0.74 11164995 4164 13.04 2680 2700 2665 3510 1890 2700 2681.31 1.31 0 -549 2766 2732 2671 2637 2576 2750 2655 78 810 500 1830 5 1 15508143 416 -10.11 0.40 12 0.03 -265.00 6627.00 5080 20241007 -47.24 2010 20240419 33.33 3600 -25.56 20250103 2235 19.91 20250324 5080 -47.24 20241007 2010 33.33 20240419 4.27 Y 081580 500 77 억 202941 N N 0 N 00 N
9 20250411 090637 57 100.00 KOSDAQ 전기·전자 N N N N N 2680 -20 5 -0.74 972660 363 1.14 2680 2695 2665 3510 1890 2700 2679.50 1.31 0 132 2766 2732 2671 2637 2576 2750 2655 78 810 500 1830 5 1 15508143 416 -10.11 0.40 12 0.00 -265.00 6627.00 5080 20241007 -47.24 2010 20240419 33.33 3600 -25.56 20250103 2235 19.91 20250324 5080 -47.24 20241007 2010 33.33 20240419 4.27 Y 081580 500 77 억 202941 N N 0 N 00 N
10 20250410 160630 57 100.00 KOSDAQ 전기·전자 N N N N N 2700 95 2 3.65 84699165 31910 69.53 2630 2705 2610 3385 1825 2605 2654.31 1.28 0 3976 2688 2646 2588 2546 2488 2667 2567 78 780 500 1770 5 1 15508143 419 -10.19 0.41 12 0.21 -265.00 6627.00 5080 20241007 -46.85 2010 20240419 34.33 3600 -25.00 20250103 2235 20.81 20250324 5080 -46.85 20241007 2010 34.33 20240419 4.28 Y 081580 500 77 억 199157 N N 0 N 00 N
11 20250410 150633 57 100.00 KOSDAQ 전기·전자 N N N N N 2690 85 2 3.26 75724810 28584 62.28 2630 2705 2610 3385 1825 2605 2649.20 1.28 0 3774 2688 2646 2588 2546 2488 2667 2567 78 780 500 1770 5 1 15508143 417 -10.15 0.41 12 0.18 -265.00 6627.00 5080 20241007 -47.05 2010 20240419 33.83 3600 -25.28 20250103 2235 20.36 20250324 5080 -47.05 20241007 2010 33.83 20240419 4.28 Y 081580 500 77 억 199157 N N 0 N 00 N
12 20250410 140631 57 100.00 KOSDAQ 전기·전자 N N N N N 2680 75 2 2.88 66754718 25252 55.02 2630 2685 2610 3385 1825 2605 2643.54 1.28 0 3496 2688 2646 2588 2546 2488 2667 2567 78 780 500 1770 5 1 15508143 416 -10.11 0.40 12 0.16 -265.00 6627.00 5080 20241007 -47.24 2010 20240419 33.33 3600 -25.56 20250103 2235 19.91 20250324 5080 -47.24 20241007 2010 33.33 20240419 4.28 Y 081580 500 77 억 199157 N N 0 N 00 N