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
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
20250414,160630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4910,150,2,3.15,366957110,75719,176.85,4780,4950,4755,6180,3335,4760,4846.30,1.94,0,-2854,4906,4832,4701,4627,4496,4870,4665,90,1420,500,3230,5,1,17935173,881,-16.05,2.53,12,0.42,-306.00,1943.00,10370,20240402,-52.65,3685,20241209,33.24,7300,-32.74,20250219,4210,16.63,20250409,9270,-47.03,20240704,3685,33.24,20241209,1.15,Y,080580,500,89 억,,347478,N,N,2401,N,00,N
20250414,150635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4905,145,2,3.05,339536550,70133,163.80,4780,4950,4755,6180,3335,4760,4841.32,1.94,0,-2928,4906,4832,4701,4627,4496,4870,4665,90,1420,500,3230,5,1,17935173,880,-16.03,2.52,12,0.39,-306.00,1943.00,10370,20240402,-52.70,3685,20241209,33.11,7300,-32.81,20250219,4210,16.51,20250409,9270,-47.09,20240704,3685,33.11,20241209,1.15,Y,080580,500,89 억,,347478,N,N,2672,N,00,N
20250414,140633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4880,120,2,2.52,316666645,65467,152.90,4780,4950,4755,6180,3335,4760,4837.04,1.94,0,-3862,4906,4832,4701,4627,4496,4870,4665,90,1420,500,3230,5,1,17935173,875,-15.95,2.51,12,0.37,-306.00,1943.00,10370,20240402,-52.94,3685,20241209,32.43,7300,-33.15,20250219,4210,15.91,20250409,9270,-47.36,20240704,3685,32.43,20241209,1.15,Y,080580,500,89 억,,347478,N,N,2672,N,00,N
20250414,130633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4880,120,2,2.52,262267125,54340,126.92,4780,4950,4755,6180,3335,4760,4826.41,1.94,0,-2558,4906,4832,4701,4627,4496,4870,4665,90,1420,500,3230,5,1,17935173,875,-15.95,2.51,12,0.30,-306.00,1943.00,10370,20240402,-52.94,3685,20241209,32.43,7300,-33.15,20250219,4210,15.91,20250409,9270,-47.36,20240704,3685,32.43,20241209,1.15,Y,080580,500,89 억,,347478,N,N,2672,N,00,N
20250414,120635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4850,90,2,1.89,248555215,51517,120.32,4780,4950,4755,6180,3335,4760,4824.72,1.94,0,-1857,4906,4832,4701,4627,4496,4870,4665,90,1420,500,3230,5,1,17935173,870,-15.85,2.50,12,0.29,-306.00,1943.00,10370,20240402,-53.23,3685,20241209,31.61,7300,-33.56,20250219,4210,15.20,20250409,9270,-47.68,20240704,3685,31.61,20241209,1.15,Y,080580,500,89 억,,347478,N,N,2672,N,00,N
20250414,110631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4825,65,2,1.37,230957020,47883,111.83,4780,4950,4755,6180,3335,4760,4823.36,1.94,0,-2377,4906,4832,4701,4627,4496,4870,4665,90,1420,500,3230,5,1,17935173,865,-15.77,2.48,12,0.27,-306.00,1943.00,10370,20240402,-53.47,3685,20241209,30.94,7300,-33.90,20250219,4210,14.61,20250409,9270,-47.95,20240704,3685,30.94,20241209,1.15,Y,080580,500,89 억,,347478,N,N,2672,N,00,N
20250414,100633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4805,45,2,0.95,186566225,38681,90.34,4780,4950,4755,6180,3335,4760,4823.20,1.94,0,-1546,4906,4832,4701,4627,4496,4870,4665,90,1420,500,3230,5,1,17935173,862,-15.70,2.47,12,0.22,-306.00,1943.00,10370,20240402,-53.66,3685,20241209,30.39,7300,-34.18,20250219,4210,14.13,20250409,9270,-48.17,20240704,3685,30.39,20241209,1.15,Y,080580,500,89 억,,347478,N,N,2672,N,00,N
20250414,090634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4770,10,2,0.21,45104165,9403,21.96,4780,4950,4755,6180,3335,4760,4796.78,1.94,0,-1333,4906,4832,4701,4627,4496,4870,4665,90,1420,500,3230,5,1,17935173,856,-15.59,2.45,12,0.05,-306.00,1943.00,10370,20240402,-54.00,3685,20241209,29.44,7300,-34.66,20250219,4210,13.30,20250409,9270,-48.54,20240704,3685,29.44,20241209,1.15,Y,080580,500,89 억,,347478,N,N,2672,N,00,N
20250411,160626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4760,70,2,1.49,199363830,42710,56.04,4605,4775,4570,6090,3285,4690,4667.85,1.97,0,-6926,4833,4761,4638,4566,4443,4797,4602,90,1400,500,3180,5,1,17935173,854,-15.56,2.45,12,0.24,-306.00,1943.00,10370,20240402,-54.10,3685,20241209,29.17,7300,-34.79,20250219,4210,13.06,20250409,9270,-48.65,20240704,3685,29.17,20241209,1.17,Y,080580,500,89 억,,354053,N,N,2672,N,00,N
20250411,150632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4730,40,2,0.85,170896500,36705,48.16,4605,4775,4570,6090,3285,4690,4655.95,1.97,0,-2801,4833,4761,4638,4566,4443,4797,4602,90,1400,500,3180,5,1,17935173,848,-15.46,2.43,12,0.20,-306.00,1943.00,10370,20240402,-54.39,3685,20241209,28.36,7300,-35.21,20250219,4210,12.35,20250409,9270,-48.98,20240704,3685,28.36,20241209,1.17,Y,080580,500,89 억,,354053,N,N,2476,N,00,N
20250411,140631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4720,30,2,0.64,157407640,33845,44.41,4605,4775,4570,6090,3285,4690,4650.84,1.97,0,-3063,4833,4761,4638,4566,4443,4797,4602,90,1400,500,3180,5,1,17935173,847,-15.42,2.43,12,0.19,-306.00,1943.00,10370,20240402,-54.48,3685,20241209,28.09,7300,-35.34,20250219,4210,12.11,20250409,9270,-49.08,20240704,3685,28.09,20241209,1.17,Y,080580,500,89 억,,354053,N,N,2476,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 160630 57 100.00 KOSDAQ 전기·전자 N N N N N 4910 150 2 3.15 366957110 75719 176.85 4780 4950 4755 6180 3335 4760 4846.30 1.94 0 -2854 4906 4832 4701 4627 4496 4870 4665 90 1420 500 3230 5 1 17935173 881 -16.05 2.53 12 0.42 -306.00 1943.00 10370 20240402 -52.65 3685 20241209 33.24 7300 -32.74 20250219 4210 16.63 20250409 9270 -47.03 20240704 3685 33.24 20241209 1.15 Y 080580 500 89 억 347478 N N 2401 N 00 N
3 20250414 150635 57 100.00 KOSDAQ 전기·전자 N N N N N 4905 145 2 3.05 339536550 70133 163.80 4780 4950 4755 6180 3335 4760 4841.32 1.94 0 -2928 4906 4832 4701 4627 4496 4870 4665 90 1420 500 3230 5 1 17935173 880 -16.03 2.52 12 0.39 -306.00 1943.00 10370 20240402 -52.70 3685 20241209 33.11 7300 -32.81 20250219 4210 16.51 20250409 9270 -47.09 20240704 3685 33.11 20241209 1.15 Y 080580 500 89 억 347478 N N 2672 N 00 N
4 20250414 140633 57 100.00 KOSDAQ 전기·전자 N N N N N 4880 120 2 2.52 316666645 65467 152.90 4780 4950 4755 6180 3335 4760 4837.04 1.94 0 -3862 4906 4832 4701 4627 4496 4870 4665 90 1420 500 3230 5 1 17935173 875 -15.95 2.51 12 0.37 -306.00 1943.00 10370 20240402 -52.94 3685 20241209 32.43 7300 -33.15 20250219 4210 15.91 20250409 9270 -47.36 20240704 3685 32.43 20241209 1.15 Y 080580 500 89 억 347478 N N 2672 N 00 N
5 20250414 130633 57 100.00 KOSDAQ 전기·전자 N N N N N 4880 120 2 2.52 262267125 54340 126.92 4780 4950 4755 6180 3335 4760 4826.41 1.94 0 -2558 4906 4832 4701 4627 4496 4870 4665 90 1420 500 3230 5 1 17935173 875 -15.95 2.51 12 0.30 -306.00 1943.00 10370 20240402 -52.94 3685 20241209 32.43 7300 -33.15 20250219 4210 15.91 20250409 9270 -47.36 20240704 3685 32.43 20241209 1.15 Y 080580 500 89 억 347478 N N 2672 N 00 N
6 20250414 120635 57 100.00 KOSDAQ 전기·전자 N N N N N 4850 90 2 1.89 248555215 51517 120.32 4780 4950 4755 6180 3335 4760 4824.72 1.94 0 -1857 4906 4832 4701 4627 4496 4870 4665 90 1420 500 3230 5 1 17935173 870 -15.85 2.50 12 0.29 -306.00 1943.00 10370 20240402 -53.23 3685 20241209 31.61 7300 -33.56 20250219 4210 15.20 20250409 9270 -47.68 20240704 3685 31.61 20241209 1.15 Y 080580 500 89 억 347478 N N 2672 N 00 N
7 20250414 110631 57 100.00 KOSDAQ 전기·전자 N N N N N 4825 65 2 1.37 230957020 47883 111.83 4780 4950 4755 6180 3335 4760 4823.36 1.94 0 -2377 4906 4832 4701 4627 4496 4870 4665 90 1420 500 3230 5 1 17935173 865 -15.77 2.48 12 0.27 -306.00 1943.00 10370 20240402 -53.47 3685 20241209 30.94 7300 -33.90 20250219 4210 14.61 20250409 9270 -47.95 20240704 3685 30.94 20241209 1.15 Y 080580 500 89 억 347478 N N 2672 N 00 N
8 20250414 100633 57 100.00 KOSDAQ 전기·전자 N N N N N 4805 45 2 0.95 186566225 38681 90.34 4780 4950 4755 6180 3335 4760 4823.20 1.94 0 -1546 4906 4832 4701 4627 4496 4870 4665 90 1420 500 3230 5 1 17935173 862 -15.70 2.47 12 0.22 -306.00 1943.00 10370 20240402 -53.66 3685 20241209 30.39 7300 -34.18 20250219 4210 14.13 20250409 9270 -48.17 20240704 3685 30.39 20241209 1.15 Y 080580 500 89 억 347478 N N 2672 N 00 N
9 20250414 090634 57 100.00 KOSDAQ 전기·전자 N N N N N 4770 10 2 0.21 45104165 9403 21.96 4780 4950 4755 6180 3335 4760 4796.78 1.94 0 -1333 4906 4832 4701 4627 4496 4870 4665 90 1420 500 3230 5 1 17935173 856 -15.59 2.45 12 0.05 -306.00 1943.00 10370 20240402 -54.00 3685 20241209 29.44 7300 -34.66 20250219 4210 13.30 20250409 9270 -48.54 20240704 3685 29.44 20241209 1.15 Y 080580 500 89 억 347478 N N 2672 N 00 N
10 20250411 160626 57 100.00 KOSDAQ 전기·전자 N N N N N 4760 70 2 1.49 199363830 42710 56.04 4605 4775 4570 6090 3285 4690 4667.85 1.97 0 -6926 4833 4761 4638 4566 4443 4797 4602 90 1400 500 3180 5 1 17935173 854 -15.56 2.45 12 0.24 -306.00 1943.00 10370 20240402 -54.10 3685 20241209 29.17 7300 -34.79 20250219 4210 13.06 20250409 9270 -48.65 20240704 3685 29.17 20241209 1.17 Y 080580 500 89 억 354053 N N 2672 N 00 N
11 20250411 150632 57 100.00 KOSDAQ 전기·전자 N N N N N 4730 40 2 0.85 170896500 36705 48.16 4605 4775 4570 6090 3285 4690 4655.95 1.97 0 -2801 4833 4761 4638 4566 4443 4797 4602 90 1400 500 3180 5 1 17935173 848 -15.46 2.43 12 0.20 -306.00 1943.00 10370 20240402 -54.39 3685 20241209 28.36 7300 -35.21 20250219 4210 12.35 20250409 9270 -48.98 20240704 3685 28.36 20241209 1.17 Y 080580 500 89 억 354053 N N 2476 N 00 N
12 20250411 140631 57 100.00 KOSDAQ 전기·전자 N N N N N 4720 30 2 0.64 157407640 33845 44.41 4605 4775 4570 6090 3285 4690 4650.84 1.97 0 -3063 4833 4761 4638 4566 4443 4797 4602 90 1400 500 3180 5 1 17935173 847 -15.42 2.43 12 0.19 -306.00 1943.00 10370 20240402 -54.48 3685 20241209 28.09 7300 -35.34 20250219 4210 12.11 20250409 9270 -49.08 20240704 3685 28.09 20241209 1.17 Y 080580 500 89 억 354053 N N 2476 N 00 N