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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
088280/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2460,5,2,0.20,47305000,19157,121.09,2455,2535,2450,3190,1720,2455,2469.33,18.84,0,688,2618,2536,2473,2391,2328,2527,2382,173,735,1000,1660,5,1,17306490,426,-19.07,1.01,12,0.11,-129.00,2424.00,4090,20240417,-39.85,1972,20241209,24.75,3900,-36.92,20250107,2380,3.36,20250102,4090,-39.85,20240417,1972,24.75,20241209,0.09,Y,088280,1000,173 억,,3260563,N,N,0,N,00,N
20250401,150620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2525,70,2,2.85,9216820,3674,23.22,2455,2535,2450,3190,1720,2455,2508.66,18.84,0,440,2618,2536,2473,2391,2328,2527,2382,173,735,1000,1660,5,1,17306490,437,-19.57,1.04,12,0.02,-129.00,2424.00,4090,20240417,-38.26,1972,20241209,28.04,3900,-35.26,20250107,2380,6.09,20250102,4090,-38.26,20240417,1972,28.04,20241209,0.09,Y,088280,1000,173 억,,3260563,N,N,0,N,00,N
20250401,140621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2525,70,2,2.85,8670600,3457,21.85,2455,2535,2450,3190,1720,2455,2508.13,18.84,0,278,2618,2536,2473,2391,2328,2527,2382,173,735,1000,1660,5,1,17306490,437,-19.57,1.04,12,0.02,-129.00,2424.00,4090,20240417,-38.26,1972,20241209,28.04,3900,-35.26,20250107,2380,6.09,20250102,4090,-38.26,20240417,1972,28.04,20241209,0.09,Y,088280,1000,173 억,,3260563,N,N,0,N,00,N
20250401,130621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2530,75,2,3.05,8273810,3300,20.86,2455,2535,2450,3190,1720,2455,2507.22,18.84,0,210,2618,2536,2473,2391,2328,2527,2382,173,735,1000,1660,5,1,17306490,438,-19.61,1.04,12,0.02,-129.00,2424.00,4090,20240417,-38.14,1972,20241209,28.30,3900,-35.13,20250107,2380,6.30,20250102,4090,-38.14,20240417,1972,28.30,20241209,0.09,Y,088280,1000,173 억,,3260563,N,N,0,N,00,N
20250401,120622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2500,45,2,1.83,5262920,2107,13.32,2455,2525,2450,3190,1720,2455,2497.83,18.84,0,163,2618,2536,2473,2391,2328,2527,2382,173,735,1000,1660,5,1,17306490,433,-19.38,1.03,12,0.01,-129.00,2424.00,4090,20240417,-38.88,1972,20241209,26.77,3900,-35.90,20250107,2380,5.04,20250102,4090,-38.88,20240417,1972,26.77,20241209,0.09,Y,088280,1000,173 억,,3260563,N,N,0,N,00,N
20250401,110612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2500,45,2,1.83,1953595,787,4.97,2455,2505,2450,3190,1720,2455,2482.33,18.84,0,-98,2618,2536,2473,2391,2328,2527,2382,173,735,1000,1660,5,1,17306490,433,-19.38,1.03,12,0.00,-129.00,2424.00,4090,20240417,-38.88,1972,20241209,26.77,3900,-35.90,20250107,2380,5.04,20250102,4090,-38.88,20240417,1972,26.77,20241209,0.09,Y,088280,1000,173 억,,3260563,N,N,0,N,00,N
20250401,100612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2505,50,2,2.04,1871095,754,4.77,2455,2505,2450,3190,1720,2455,2481.56,18.84,0,-130,2618,2536,2473,2391,2328,2527,2382,173,735,1000,1660,5,1,17306490,434,-19.42,1.03,12,0.00,-129.00,2424.00,4090,20240417,-38.75,1972,20241209,27.03,3900,-35.77,20250107,2380,5.25,20250102,4090,-38.75,20240417,1972,27.03,20241209,0.09,Y,088280,1000,173 억,,3260563,N,N,0,N,00,N
20250401,090614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2475,20,2,0.81,302645,123,0.78,2455,2475,2455,3190,1720,2455,2460.53,18.84,0,-1,2618,2536,2473,2391,2328,2527,2382,173,735,1000,1660,5,1,17306490,428,-19.19,1.02,12,0.00,-129.00,2424.00,4090,20240417,-39.49,1972,20241209,25.51,3900,-36.54,20250107,2380,3.99,20250102,4090,-39.49,20240417,1972,25.51,20241209,0.09,Y,088280,1000,173 억,,3260563,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 20250401 160622 57 100.00 KOSDAQ 전기·전자 N N N N N 2460 5 2 0.20 47305000 19157 121.09 2455 2535 2450 3190 1720 2455 2469.33 18.84 0 688 2618 2536 2473 2391 2328 2527 2382 173 735 1000 1660 5 1 17306490 426 -19.07 1.01 12 0.11 -129.00 2424.00 4090 20240417 -39.85 1972 20241209 24.75 3900 -36.92 20250107 2380 3.36 20250102 4090 -39.85 20240417 1972 24.75 20241209 0.09 Y 088280 1000 173 억 3260563 N N 0 N 00 N
3 20250401 150620 57 100.00 KOSDAQ 전기·전자 N N N N N 2525 70 2 2.85 9216820 3674 23.22 2455 2535 2450 3190 1720 2455 2508.66 18.84 0 440 2618 2536 2473 2391 2328 2527 2382 173 735 1000 1660 5 1 17306490 437 -19.57 1.04 12 0.02 -129.00 2424.00 4090 20240417 -38.26 1972 20241209 28.04 3900 -35.26 20250107 2380 6.09 20250102 4090 -38.26 20240417 1972 28.04 20241209 0.09 Y 088280 1000 173 억 3260563 N N 0 N 00 N
4 20250401 140621 57 100.00 KOSDAQ 전기·전자 N N N N N 2525 70 2 2.85 8670600 3457 21.85 2455 2535 2450 3190 1720 2455 2508.13 18.84 0 278 2618 2536 2473 2391 2328 2527 2382 173 735 1000 1660 5 1 17306490 437 -19.57 1.04 12 0.02 -129.00 2424.00 4090 20240417 -38.26 1972 20241209 28.04 3900 -35.26 20250107 2380 6.09 20250102 4090 -38.26 20240417 1972 28.04 20241209 0.09 Y 088280 1000 173 억 3260563 N N 0 N 00 N
5 20250401 130621 57 100.00 KOSDAQ 전기·전자 N N N N N 2530 75 2 3.05 8273810 3300 20.86 2455 2535 2450 3190 1720 2455 2507.22 18.84 0 210 2618 2536 2473 2391 2328 2527 2382 173 735 1000 1660 5 1 17306490 438 -19.61 1.04 12 0.02 -129.00 2424.00 4090 20240417 -38.14 1972 20241209 28.30 3900 -35.13 20250107 2380 6.30 20250102 4090 -38.14 20240417 1972 28.30 20241209 0.09 Y 088280 1000 173 억 3260563 N N 0 N 00 N
6 20250401 120622 57 100.00 KOSDAQ 전기·전자 N N N N N 2500 45 2 1.83 5262920 2107 13.32 2455 2525 2450 3190 1720 2455 2497.83 18.84 0 163 2618 2536 2473 2391 2328 2527 2382 173 735 1000 1660 5 1 17306490 433 -19.38 1.03 12 0.01 -129.00 2424.00 4090 20240417 -38.88 1972 20241209 26.77 3900 -35.90 20250107 2380 5.04 20250102 4090 -38.88 20240417 1972 26.77 20241209 0.09 Y 088280 1000 173 억 3260563 N N 0 N 00 N
7 20250401 110612 57 100.00 KOSDAQ 전기·전자 N N N N N 2500 45 2 1.83 1953595 787 4.97 2455 2505 2450 3190 1720 2455 2482.33 18.84 0 -98 2618 2536 2473 2391 2328 2527 2382 173 735 1000 1660 5 1 17306490 433 -19.38 1.03 12 0.00 -129.00 2424.00 4090 20240417 -38.88 1972 20241209 26.77 3900 -35.90 20250107 2380 5.04 20250102 4090 -38.88 20240417 1972 26.77 20241209 0.09 Y 088280 1000 173 억 3260563 N N 0 N 00 N
8 20250401 100612 57 100.00 KOSDAQ 전기·전자 N N N N N 2505 50 2 2.04 1871095 754 4.77 2455 2505 2450 3190 1720 2455 2481.56 18.84 0 -130 2618 2536 2473 2391 2328 2527 2382 173 735 1000 1660 5 1 17306490 434 -19.42 1.03 12 0.00 -129.00 2424.00 4090 20240417 -38.75 1972 20241209 27.03 3900 -35.77 20250107 2380 5.25 20250102 4090 -38.75 20240417 1972 27.03 20241209 0.09 Y 088280 1000 173 억 3260563 N N 0 N 00 N
9 20250401 090614 57 100.00 KOSDAQ 전기·전자 N N N N N 2475 20 2 0.81 302645 123 0.78 2455 2475 2455 3190 1720 2455 2460.53 18.84 0 -1 2618 2536 2473 2391 2328 2527 2382 173 735 1000 1660 5 1 17306490 428 -19.19 1.02 12 0.00 -129.00 2424.00 4090 20240417 -39.49 1972 20241209 25.51 3900 -36.54 20250107 2380 3.99 20250102 4090 -39.49 20240417 1972 25.51 20241209 0.09 Y 088280 1000 173 억 3260563 N N 0 N 00 N