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
088280/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
20250411,160644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2385,65,2,2.80,91459462,37938,285.66,2380,2495,2225,3015,1625,2320,2410.76,18.97,0,7822,2463,2391,2298,2226,2133,2345,2180,173,695,1000,1570,5,1,17306490,413,-18.49,0.98,12,0.22,-129.00,2424.00,4090,20240417,-41.69,1972,20241209,20.94,3900,-38.85,20250107,2125,12.24,20250409,4090,-41.69,20240417,1972,20.94,20241209,0.13,Y,088280,1000,173 억,,3283034,N,N,171,N,00,N
20250411,150649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2405,85,2,3.66,87559912,36304,273.35,2380,2495,2225,3015,1625,2320,2411.85,18.97,0,8566,2463,2391,2298,2226,2133,2345,2180,173,695,1000,1570,5,1,17306490,416,-18.64,0.99,12,0.21,-129.00,2424.00,4090,20240417,-41.20,1972,20241209,21.96,3900,-38.33,20250107,2125,13.18,20250409,4090,-41.20,20240417,1972,21.96,20241209,0.13,Y,088280,1000,173 억,,3283034,N,N,171,N,00,N
20250411,140648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2395,75,2,3.23,86482767,35855,269.97,2380,2495,2225,3015,1625,2320,2412.01,18.97,0,8346,2463,2391,2298,2226,2133,2345,2180,173,695,1000,1570,5,1,17306490,414,-18.57,0.99,12,0.21,-129.00,2424.00,4090,20240417,-41.44,1972,20241209,21.45,3900,-38.59,20250107,2125,12.71,20250409,4090,-41.44,20240417,1972,21.45,20241209,0.13,Y,088280,1000,173 억,,3283034,N,N,171,N,00,N
20250411,130650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2400,80,2,3.45,83160452,34472,259.56,2380,2495,2225,3015,1625,2320,2412.41,18.97,0,8343,2463,2391,2298,2226,2133,2345,2180,173,695,1000,1570,5,1,17306490,415,-18.60,0.99,12,0.20,-129.00,2424.00,4090,20240417,-41.32,1972,20241209,21.70,3900,-38.46,20250107,2125,12.94,20250409,4090,-41.32,20240417,1972,21.70,20241209,0.13,Y,088280,1000,173 억,,3283034,N,N,171,N,00,N
20250411,120650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,160,2,6.90,56784752,23485,176.83,2380,2495,2225,3015,1625,2320,2417.92,18.97,0,3153,2463,2391,2298,2226,2133,2345,2180,173,695,1000,1570,5,1,17306490,429,-19.22,1.02,12,0.14,-129.00,2424.00,4090,20240417,-39.36,1972,20241209,25.76,3900,-36.41,20250107,2125,16.71,20250409,4090,-39.36,20240417,1972,25.76,20241209,0.13,Y,088280,1000,173 억,,3283034,N,N,171,N,00,N
20250411,110650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2420,100,2,4.31,25178990,10655,80.23,2380,2445,2225,3015,1625,2320,2363.11,18.97,0,394,2463,2391,2298,2226,2133,2345,2180,173,695,1000,1570,5,1,17306490,419,-18.76,1.00,12,0.06,-129.00,2424.00,4090,20240417,-40.83,1972,20241209,22.72,3900,-37.95,20250107,2125,13.88,20250409,4090,-40.83,20240417,1972,22.72,20241209,0.13,Y,088280,1000,173 억,,3283034,N,N,171,N,00,N
20250411,100651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2360,40,2,1.72,15678635,6703,50.47,2380,2380,2225,3015,1625,2320,2339.05,18.97,0,-591,2463,2391,2298,2226,2133,2345,2180,173,695,1000,1570,5,1,17306490,408,-18.29,0.97,12,0.04,-129.00,2424.00,4090,20240417,-42.30,1972,20241209,19.68,3900,-39.49,20250107,2125,11.06,20250409,4090,-42.30,20240417,1972,19.68,20241209,0.13,Y,088280,1000,173 억,,3283034,N,N,171,N,00,N
20250411,090654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2325,5,2,0.22,3550100,1531,11.53,2380,2380,2225,3015,1625,2320,2318.81,18.97,0,-34,2463,2391,2298,2226,2133,2345,2180,173,695,1000,1570,5,1,17306490,402,-18.02,0.96,12,0.01,-129.00,2424.00,4090,20240417,-43.15,1972,20241209,17.90,3900,-40.38,20250107,2125,9.41,20250409,4090,-43.15,20240417,1972,17.90,20241209,0.13,Y,088280,1000,173 억,,3283034,N,N,171,N,00,N
20250410,160646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2320,165,2,7.66,30323608,13261,90.22,2370,2370,2205,2800,1510,2155,2286.68,18.88,0,4814,2321,2237,2181,2097,2041,2210,2070,173,645,1000,1460,5,1,17306490,402,-17.98,0.96,12,0.08,-129.00,2424.00,4090,20240417,-43.28,1972,20241209,17.65,3900,-40.51,20250107,2125,9.18,20250409,4090,-43.28,20240417,1972,17.65,20241209,0.12,Y,088280,1000,173 억,,3268167,N,N,171,N,00,N
20250410,150649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2310,155,2,7.19,28233633,12349,84.01,2370,2370,2205,2800,1510,2155,2286.31,18.88,0,4689,2321,2237,2181,2097,2041,2210,2070,173,645,1000,1460,5,1,17306490,400,-17.91,0.95,12,0.07,-129.00,2424.00,4090,20240417,-43.52,1972,20241209,17.14,3900,-40.77,20250107,2125,8.71,20250409,4090,-43.52,20240417,1972,17.14,20241209,0.12,Y,088280,1000,173 억,,3268167,N,N,21,N,00,N
20250410,140647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2325,170,2,7.89,26746013,11701,79.60,2370,2370,2205,2800,1510,2155,2285.79,18.88,0,4411,2321,2237,2181,2097,2041,2210,2070,173,645,1000,1460,5,1,17306490,402,-18.02,0.96,12,0.07,-129.00,2424.00,4090,20240417,-43.15,1972,20241209,17.90,3900,-40.38,20250107,2125,9.41,20250409,4090,-43.15,20240417,1972,17.90,20241209,0.12,Y,088280,1000,173 억,,3268167,N,N,21,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 160644 57 100.00 KOSDAQ 전기·전자 N N N N N 2385 65 2 2.80 91459462 37938 285.66 2380 2495 2225 3015 1625 2320 2410.76 18.97 0 7822 2463 2391 2298 2226 2133 2345 2180 173 695 1000 1570 5 1 17306490 413 -18.49 0.98 12 0.22 -129.00 2424.00 4090 20240417 -41.69 1972 20241209 20.94 3900 -38.85 20250107 2125 12.24 20250409 4090 -41.69 20240417 1972 20.94 20241209 0.13 Y 088280 1000 173 억 3283034 N N 171 N 00 N
3 20250411 150649 57 100.00 KOSDAQ 전기·전자 N N N N N 2405 85 2 3.66 87559912 36304 273.35 2380 2495 2225 3015 1625 2320 2411.85 18.97 0 8566 2463 2391 2298 2226 2133 2345 2180 173 695 1000 1570 5 1 17306490 416 -18.64 0.99 12 0.21 -129.00 2424.00 4090 20240417 -41.20 1972 20241209 21.96 3900 -38.33 20250107 2125 13.18 20250409 4090 -41.20 20240417 1972 21.96 20241209 0.13 Y 088280 1000 173 억 3283034 N N 171 N 00 N
4 20250411 140648 57 100.00 KOSDAQ 전기·전자 N N N N N 2395 75 2 3.23 86482767 35855 269.97 2380 2495 2225 3015 1625 2320 2412.01 18.97 0 8346 2463 2391 2298 2226 2133 2345 2180 173 695 1000 1570 5 1 17306490 414 -18.57 0.99 12 0.21 -129.00 2424.00 4090 20240417 -41.44 1972 20241209 21.45 3900 -38.59 20250107 2125 12.71 20250409 4090 -41.44 20240417 1972 21.45 20241209 0.13 Y 088280 1000 173 억 3283034 N N 171 N 00 N
5 20250411 130650 57 100.00 KOSDAQ 전기·전자 N N N N N 2400 80 2 3.45 83160452 34472 259.56 2380 2495 2225 3015 1625 2320 2412.41 18.97 0 8343 2463 2391 2298 2226 2133 2345 2180 173 695 1000 1570 5 1 17306490 415 -18.60 0.99 12 0.20 -129.00 2424.00 4090 20240417 -41.32 1972 20241209 21.70 3900 -38.46 20250107 2125 12.94 20250409 4090 -41.32 20240417 1972 21.70 20241209 0.13 Y 088280 1000 173 억 3283034 N N 171 N 00 N
6 20250411 120650 57 100.00 KOSDAQ 전기·전자 N N N N N 2480 160 2 6.90 56784752 23485 176.83 2380 2495 2225 3015 1625 2320 2417.92 18.97 0 3153 2463 2391 2298 2226 2133 2345 2180 173 695 1000 1570 5 1 17306490 429 -19.22 1.02 12 0.14 -129.00 2424.00 4090 20240417 -39.36 1972 20241209 25.76 3900 -36.41 20250107 2125 16.71 20250409 4090 -39.36 20240417 1972 25.76 20241209 0.13 Y 088280 1000 173 억 3283034 N N 171 N 00 N
7 20250411 110650 57 100.00 KOSDAQ 전기·전자 N N N N N 2420 100 2 4.31 25178990 10655 80.23 2380 2445 2225 3015 1625 2320 2363.11 18.97 0 394 2463 2391 2298 2226 2133 2345 2180 173 695 1000 1570 5 1 17306490 419 -18.76 1.00 12 0.06 -129.00 2424.00 4090 20240417 -40.83 1972 20241209 22.72 3900 -37.95 20250107 2125 13.88 20250409 4090 -40.83 20240417 1972 22.72 20241209 0.13 Y 088280 1000 173 억 3283034 N N 171 N 00 N
8 20250411 100651 57 100.00 KOSDAQ 전기·전자 N N N N N 2360 40 2 1.72 15678635 6703 50.47 2380 2380 2225 3015 1625 2320 2339.05 18.97 0 -591 2463 2391 2298 2226 2133 2345 2180 173 695 1000 1570 5 1 17306490 408 -18.29 0.97 12 0.04 -129.00 2424.00 4090 20240417 -42.30 1972 20241209 19.68 3900 -39.49 20250107 2125 11.06 20250409 4090 -42.30 20240417 1972 19.68 20241209 0.13 Y 088280 1000 173 억 3283034 N N 171 N 00 N
9 20250411 090654 57 100.00 KOSDAQ 전기·전자 N N N N N 2325 5 2 0.22 3550100 1531 11.53 2380 2380 2225 3015 1625 2320 2318.81 18.97 0 -34 2463 2391 2298 2226 2133 2345 2180 173 695 1000 1570 5 1 17306490 402 -18.02 0.96 12 0.01 -129.00 2424.00 4090 20240417 -43.15 1972 20241209 17.90 3900 -40.38 20250107 2125 9.41 20250409 4090 -43.15 20240417 1972 17.90 20241209 0.13 Y 088280 1000 173 억 3283034 N N 171 N 00 N
10 20250410 160646 57 100.00 KOSDAQ 전기·전자 N N N N N 2320 165 2 7.66 30323608 13261 90.22 2370 2370 2205 2800 1510 2155 2286.68 18.88 0 4814 2321 2237 2181 2097 2041 2210 2070 173 645 1000 1460 5 1 17306490 402 -17.98 0.96 12 0.08 -129.00 2424.00 4090 20240417 -43.28 1972 20241209 17.65 3900 -40.51 20250107 2125 9.18 20250409 4090 -43.28 20240417 1972 17.65 20241209 0.12 Y 088280 1000 173 억 3268167 N N 171 N 00 N
11 20250410 150649 57 100.00 KOSDAQ 전기·전자 N N N N N 2310 155 2 7.19 28233633 12349 84.01 2370 2370 2205 2800 1510 2155 2286.31 18.88 0 4689 2321 2237 2181 2097 2041 2210 2070 173 645 1000 1460 5 1 17306490 400 -17.91 0.95 12 0.07 -129.00 2424.00 4090 20240417 -43.52 1972 20241209 17.14 3900 -40.77 20250107 2125 8.71 20250409 4090 -43.52 20240417 1972 17.14 20241209 0.12 Y 088280 1000 173 억 3268167 N N 21 N 00 N
12 20250410 140647 57 100.00 KOSDAQ 전기·전자 N N N N N 2325 170 2 7.89 26746013 11701 79.60 2370 2370 2205 2800 1510 2155 2285.79 18.88 0 4411 2321 2237 2181 2097 2041 2210 2070 173 645 1000 1460 5 1 17306490 402 -18.02 0.96 12 0.07 -129.00 2424.00 4090 20240417 -43.15 1972 20241209 17.90 3900 -40.38 20250107 2125 9.41 20250409 4090 -43.15 20240417 1972 17.90 20241209 0.12 Y 088280 1000 173 억 3268167 N N 21 N 00 N