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
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
20250414,160631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2765,60,2,2.22,82753598,30526,199.26,2715,2785,2650,3515,1895,2705,2710.92,1.31,0,2625,2738,2721,2693,2676,2648,2730,2685,78,810,500,1830,5,1,15508143,429,-10.43,0.42,12,0.20,-265.00,6627.00,5080,20241007,-45.57,2010,20240419,37.56,3600,-23.19,20250103,2235,23.71,20250324,5080,-45.57,20241007,2010,37.56,20240419,4.28,Y,081580,500,77 억,,203444,N,N,0,N,00,N
20250414,150636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2770,65,2,2.40,82192558,30323,197.93,2715,2785,2650,3515,1895,2705,2710.57,1.31,0,2728,2738,2721,2693,2676,2648,2730,2685,78,810,500,1830,5,1,15508143,430,-10.45,0.42,12,0.20,-265.00,6627.00,5080,20241007,-45.47,2010,20240419,37.81,3600,-23.06,20250103,2235,23.94,20250324,5080,-45.47,20241007,2010,37.81,20240419,4.28,Y,081580,500,77 억,,203444,N,N,0,N,00,N
20250414,140634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2770,65,2,2.40,74991994,27722,180.95,2715,2770,2650,3515,1895,2705,2705.14,1.31,0,2442,2738,2721,2693,2676,2648,2730,2685,78,810,500,1830,5,1,15508143,430,-10.45,0.42,12,0.18,-265.00,6627.00,5080,20241007,-45.47,2010,20240419,37.81,3600,-23.06,20250103,2235,23.94,20250324,5080,-45.47,20241007,2010,37.81,20240419,4.28,Y,081580,500,77 억,,203444,N,N,0,N,00,N
20250414,130634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2745,40,2,1.48,71579384,26482,172.86,2715,2745,2650,3515,1895,2705,2702.94,1.31,0,2303,2738,2721,2693,2676,2648,2730,2685,78,810,500,1830,5,1,15508143,426,-10.36,0.41,12,0.17,-265.00,6627.00,5080,20241007,-45.96,2010,20240419,36.57,3600,-23.75,20250103,2235,22.82,20250324,5080,-45.96,20241007,2010,36.57,20240419,4.28,Y,081580,500,77 억,,203444,N,N,0,N,00,N
20250414,120636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2735,30,2,1.11,56045648,20805,135.80,2715,2740,2650,3515,1895,2705,2693.85,1.31,0,1296,2738,2721,2693,2676,2648,2730,2685,78,810,500,1830,5,1,15508143,424,-10.32,0.41,12,0.13,-265.00,6627.00,5080,20241007,-46.16,2010,20240419,36.07,3600,-24.03,20250103,2235,22.37,20250324,5080,-46.16,20241007,2010,36.07,20240419,4.28,Y,081580,500,77 억,,203444,N,N,0,N,00,N
20250414,110632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,35,2,1.29,51658163,19199,125.32,2715,2740,2650,3515,1895,2705,2690.67,1.31,0,1094,2738,2721,2693,2676,2648,2730,2685,78,810,500,1830,5,1,15508143,425,-10.34,0.41,12,0.12,-265.00,6627.00,5080,20241007,-46.06,2010,20240419,36.32,3600,-23.89,20250103,2235,22.60,20250324,5080,-46.06,20241007,2010,36.32,20240419,4.28,Y,081580,500,77 억,,203444,N,N,0,N,00,N
20250414,100634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2700,-5,5,-0.18,30166665,11247,73.41,2715,2715,2650,3515,1895,2705,2682.20,1.31,0,1133,2738,2721,2693,2676,2648,2730,2685,78,810,500,1830,5,1,15508143,419,-10.19,0.41,12,0.07,-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,,203444,N,N,0,N,00,N
20250414,090635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2705,0,3,0.00,6797780,2513,16.40,2715,2715,2700,3515,1895,2705,2705.05,1.31,0,0,2738,2721,2693,2676,2648,2730,2685,78,810,500,1830,5,1,15508143,419,-10.21,0.41,12,0.02,-265.00,6627.00,5080,20241007,-46.75,2010,20240419,34.58,3600,-24.86,20250103,2235,21.03,20250324,5080,-46.75,20241007,2010,34.58,20240419,4.28,Y,081580,500,77 억,,203444,N,N,0,N,00,N
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
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 160631 57 100.00 KOSDAQ 전기·전자 N N N N N 2765 60 2 2.22 82753598 30526 199.26 2715 2785 2650 3515 1895 2705 2710.92 1.31 0 2625 2738 2721 2693 2676 2648 2730 2685 78 810 500 1830 5 1 15508143 429 -10.43 0.42 12 0.20 -265.00 6627.00 5080 20241007 -45.57 2010 20240419 37.56 3600 -23.19 20250103 2235 23.71 20250324 5080 -45.57 20241007 2010 37.56 20240419 4.28 Y 081580 500 77 억 203444 N N 0 N 00 N
3 20250414 150636 57 100.00 KOSDAQ 전기·전자 N N N N N 2770 65 2 2.40 82192558 30323 197.93 2715 2785 2650 3515 1895 2705 2710.57 1.31 0 2728 2738 2721 2693 2676 2648 2730 2685 78 810 500 1830 5 1 15508143 430 -10.45 0.42 12 0.20 -265.00 6627.00 5080 20241007 -45.47 2010 20240419 37.81 3600 -23.06 20250103 2235 23.94 20250324 5080 -45.47 20241007 2010 37.81 20240419 4.28 Y 081580 500 77 억 203444 N N 0 N 00 N
4 20250414 140634 57 100.00 KOSDAQ 전기·전자 N N N N N 2770 65 2 2.40 74991994 27722 180.95 2715 2770 2650 3515 1895 2705 2705.14 1.31 0 2442 2738 2721 2693 2676 2648 2730 2685 78 810 500 1830 5 1 15508143 430 -10.45 0.42 12 0.18 -265.00 6627.00 5080 20241007 -45.47 2010 20240419 37.81 3600 -23.06 20250103 2235 23.94 20250324 5080 -45.47 20241007 2010 37.81 20240419 4.28 Y 081580 500 77 억 203444 N N 0 N 00 N
5 20250414 130634 57 100.00 KOSDAQ 전기·전자 N N N N N 2745 40 2 1.48 71579384 26482 172.86 2715 2745 2650 3515 1895 2705 2702.94 1.31 0 2303 2738 2721 2693 2676 2648 2730 2685 78 810 500 1830 5 1 15508143 426 -10.36 0.41 12 0.17 -265.00 6627.00 5080 20241007 -45.96 2010 20240419 36.57 3600 -23.75 20250103 2235 22.82 20250324 5080 -45.96 20241007 2010 36.57 20240419 4.28 Y 081580 500 77 억 203444 N N 0 N 00 N
6 20250414 120636 57 100.00 KOSDAQ 전기·전자 N N N N N 2735 30 2 1.11 56045648 20805 135.80 2715 2740 2650 3515 1895 2705 2693.85 1.31 0 1296 2738 2721 2693 2676 2648 2730 2685 78 810 500 1830 5 1 15508143 424 -10.32 0.41 12 0.13 -265.00 6627.00 5080 20241007 -46.16 2010 20240419 36.07 3600 -24.03 20250103 2235 22.37 20250324 5080 -46.16 20241007 2010 36.07 20240419 4.28 Y 081580 500 77 억 203444 N N 0 N 00 N
7 20250414 110632 57 100.00 KOSDAQ 전기·전자 N N N N N 2740 35 2 1.29 51658163 19199 125.32 2715 2740 2650 3515 1895 2705 2690.67 1.31 0 1094 2738 2721 2693 2676 2648 2730 2685 78 810 500 1830 5 1 15508143 425 -10.34 0.41 12 0.12 -265.00 6627.00 5080 20241007 -46.06 2010 20240419 36.32 3600 -23.89 20250103 2235 22.60 20250324 5080 -46.06 20241007 2010 36.32 20240419 4.28 Y 081580 500 77 억 203444 N N 0 N 00 N
8 20250414 100634 57 100.00 KOSDAQ 전기·전자 N N N N N 2700 -5 5 -0.18 30166665 11247 73.41 2715 2715 2650 3515 1895 2705 2682.20 1.31 0 1133 2738 2721 2693 2676 2648 2730 2685 78 810 500 1830 5 1 15508143 419 -10.19 0.41 12 0.07 -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 203444 N N 0 N 00 N
9 20250414 090635 57 100.00 KOSDAQ 전기·전자 N N N N N 2705 0 3 0.00 6797780 2513 16.40 2715 2715 2700 3515 1895 2705 2705.05 1.31 0 0 2738 2721 2693 2676 2648 2730 2685 78 810 500 1830 5 1 15508143 419 -10.21 0.41 12 0.02 -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 4.28 Y 081580 500 77 억 203444 N N 0 N 00 N
10 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
11 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
12 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