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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2660,110,2,4.31,2270873652,819884,4260.02,2600,3035,2510,3315,1785,2550,2769.86,19.27,0,-31972,2623,2586,2548,2511,2473,2567,2492,173,765,1000,1730,5,1,17306490,460,-20.62,1.10,12,4.74,-129.00,2424.00,3930,20240508,-32.32,1972,20241209,34.89,3900,-31.79,20250107,2125,25.18,20250409,3930,-32.32,20240508,1972,34.89,20241209,0.02,Y,088280,1000,173 억,,3334151,N,N,558,N,00,N
20250430,150714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2625,75,2,2.94,2232292667,805363,4184.57,2600,3035,2510,3315,1785,2550,2771.79,19.27,0,-33071,2623,2586,2548,2511,2473,2567,2492,173,765,1000,1730,5,1,17306490,454,-20.35,1.08,12,4.65,-129.00,2424.00,3930,20240508,-33.21,1972,20241209,33.11,3900,-32.69,20250107,2125,23.53,20250409,3930,-33.21,20240508,1972,33.11,20241209,0.02,Y,088280,1000,173 억,,3334151,N,N,2678,N,00,N
20250430,140714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,100,2,3.92,2199578277,792924,4119.94,2600,3035,2510,3315,1785,2550,2774.01,19.27,0,-38299,2623,2586,2548,2511,2473,2567,2492,173,765,1000,1730,5,1,17306490,459,-20.54,1.09,12,4.58,-129.00,2424.00,3930,20240508,-32.57,1972,20241209,34.38,3900,-32.05,20250107,2125,24.71,20250409,3930,-32.57,20240508,1972,34.38,20241209,0.02,Y,088280,1000,173 억,,3334151,N,N,2678,N,00,N
20250430,130713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2675,125,2,4.90,2128631227,766081,3980.47,2600,3035,2510,3315,1785,2550,2778.60,19.27,0,-41027,2623,2586,2548,2511,2473,2567,2492,173,765,1000,1730,5,1,17306490,463,-20.74,1.10,12,4.43,-129.00,2424.00,3930,20240508,-31.93,1972,20241209,35.65,3900,-31.41,20250107,2125,25.88,20250409,3930,-31.93,20240508,1972,35.65,20241209,0.02,Y,088280,1000,173 억,,3334151,N,N,2678,N,00,N
20250430,120717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2695,145,2,5.69,1954366283,700756,3641.05,2600,3035,2510,3315,1785,2550,2788.94,19.27,0,-46467,2623,2586,2548,2511,2473,2567,2492,173,765,1000,1730,5,1,17306490,466,-20.89,1.11,12,4.05,-129.00,2424.00,3930,20240508,-31.42,1972,20241209,36.66,3900,-30.90,20250107,2125,26.82,20250409,3930,-31.42,20240508,1972,36.66,20241209,0.02,Y,088280,1000,173 억,,3334151,N,N,2678,N,00,N
20250430,110714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2600,50,2,1.96,184373385,71302,370.48,2600,2655,2510,3315,1785,2550,2585.82,19.27,0,-6651,2623,2586,2548,2511,2473,2567,2492,173,765,1000,1730,5,1,17306490,450,-20.16,1.07,12,0.41,-129.00,2424.00,3930,20240508,-33.84,1972,20241209,31.85,3900,-33.33,20250107,2125,22.35,20250409,3930,-33.84,20240508,1972,31.85,20241209,0.02,Y,088280,1000,173 억,,3334151,N,N,2678,N,00,N
20250430,100717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2645,95,2,3.73,56162885,21634,112.41,2600,2650,2510,3315,1785,2550,2596.07,19.27,0,-2590,2623,2586,2548,2511,2473,2567,2492,173,765,1000,1730,5,1,17306490,458,-20.50,1.09,12,0.13,-129.00,2424.00,3930,20240508,-32.70,1972,20241209,34.13,3900,-32.18,20250107,2125,24.47,20250409,3930,-32.70,20240508,1972,34.13,20241209,0.02,Y,088280,1000,173 억,,3334151,N,N,2678,N,00,N
20250430,090718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2560,10,2,0.39,5566700,2165,11.25,2600,2600,2510,3315,1785,2550,2571.35,19.27,0,-231,2623,2586,2548,2511,2473,2567,2492,173,765,1000,1730,5,1,17306490,443,-19.84,1.06,12,0.01,-129.00,2424.00,3930,20240508,-34.86,1972,20241209,29.82,3900,-34.36,20250107,2125,20.47,20250409,3930,-34.86,20240508,1972,29.82,20241209,0.02,Y,088280,1000,173 억,,3334151,N,N,2678,N,00,N
20250429,160707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2550,-20,5,-0.78,48127657,18946,84.70,2570,2585,2510,3340,1800,2570,2540.25,19.28,0,-3529,2636,2602,2566,2532,2496,2585,2515,173,770,1000,1740,5,1,17306490,441,-19.77,1.05,12,0.11,-129.00,2424.00,3930,20240508,-35.11,1972,20241209,29.31,3900,-34.62,20250107,2125,20.00,20250409,3930,-35.11,20240508,1972,29.31,20241209,0.02,Y,088280,1000,173 억,,3336662,N,N,2678,N,00,N
20250429,150711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2555,-15,5,-0.58,47373312,18650,83.38,2570,2585,2510,3340,1800,2570,2540.12,19.28,0,-3477,2636,2602,2566,2532,2496,2585,2515,173,770,1000,1740,5,1,17306490,442,-19.81,1.05,12,0.11,-129.00,2424.00,3930,20240508,-34.99,1972,20241209,29.56,3900,-34.49,20250107,2125,20.24,20250409,3930,-34.99,20240508,1972,29.56,20241209,0.02,Y,088280,1000,173 억,,3336662,N,N,1992,N,00,N
20250429,140712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2545,-25,5,-0.97,39599966,15627,69.86,2570,2570,2510,3340,1800,2570,2534.07,19.28,0,-3042,2636,2602,2566,2532,2496,2585,2515,173,770,1000,1740,5,1,17306490,440,-19.73,1.05,12,0.09,-129.00,2424.00,3930,20240508,-35.24,1972,20241209,29.06,3900,-34.74,20250107,2125,19.76,20250409,3930,-35.24,20240508,1972,29.06,20241209,0.02,Y,088280,1000,173 억,,3336662,N,N,1992,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 20250430 160708 57 100.00 KOSDAQ 전기·전자 N N N N N 2660 110 2 4.31 2270873652 819884 4260.02 2600 3035 2510 3315 1785 2550 2769.86 19.27 0 -31972 2623 2586 2548 2511 2473 2567 2492 173 765 1000 1730 5 1 17306490 460 -20.62 1.10 12 4.74 -129.00 2424.00 3930 20240508 -32.32 1972 20241209 34.89 3900 -31.79 20250107 2125 25.18 20250409 3930 -32.32 20240508 1972 34.89 20241209 0.02 Y 088280 1000 173 억 3334151 N N 558 N 00 N
3 20250430 150714 57 100.00 KOSDAQ 전기·전자 N N N N N 2625 75 2 2.94 2232292667 805363 4184.57 2600 3035 2510 3315 1785 2550 2771.79 19.27 0 -33071 2623 2586 2548 2511 2473 2567 2492 173 765 1000 1730 5 1 17306490 454 -20.35 1.08 12 4.65 -129.00 2424.00 3930 20240508 -33.21 1972 20241209 33.11 3900 -32.69 20250107 2125 23.53 20250409 3930 -33.21 20240508 1972 33.11 20241209 0.02 Y 088280 1000 173 억 3334151 N N 2678 N 00 N
4 20250430 140714 57 100.00 KOSDAQ 전기·전자 N N N N N 2650 100 2 3.92 2199578277 792924 4119.94 2600 3035 2510 3315 1785 2550 2774.01 19.27 0 -38299 2623 2586 2548 2511 2473 2567 2492 173 765 1000 1730 5 1 17306490 459 -20.54 1.09 12 4.58 -129.00 2424.00 3930 20240508 -32.57 1972 20241209 34.38 3900 -32.05 20250107 2125 24.71 20250409 3930 -32.57 20240508 1972 34.38 20241209 0.02 Y 088280 1000 173 억 3334151 N N 2678 N 00 N
5 20250430 130713 57 100.00 KOSDAQ 전기·전자 N N N N N 2675 125 2 4.90 2128631227 766081 3980.47 2600 3035 2510 3315 1785 2550 2778.60 19.27 0 -41027 2623 2586 2548 2511 2473 2567 2492 173 765 1000 1730 5 1 17306490 463 -20.74 1.10 12 4.43 -129.00 2424.00 3930 20240508 -31.93 1972 20241209 35.65 3900 -31.41 20250107 2125 25.88 20250409 3930 -31.93 20240508 1972 35.65 20241209 0.02 Y 088280 1000 173 억 3334151 N N 2678 N 00 N
6 20250430 120717 57 100.00 KOSDAQ 전기·전자 N N N N N 2695 145 2 5.69 1954366283 700756 3641.05 2600 3035 2510 3315 1785 2550 2788.94 19.27 0 -46467 2623 2586 2548 2511 2473 2567 2492 173 765 1000 1730 5 1 17306490 466 -20.89 1.11 12 4.05 -129.00 2424.00 3930 20240508 -31.42 1972 20241209 36.66 3900 -30.90 20250107 2125 26.82 20250409 3930 -31.42 20240508 1972 36.66 20241209 0.02 Y 088280 1000 173 억 3334151 N N 2678 N 00 N
7 20250430 110714 57 100.00 KOSDAQ 전기·전자 N N N N N 2600 50 2 1.96 184373385 71302 370.48 2600 2655 2510 3315 1785 2550 2585.82 19.27 0 -6651 2623 2586 2548 2511 2473 2567 2492 173 765 1000 1730 5 1 17306490 450 -20.16 1.07 12 0.41 -129.00 2424.00 3930 20240508 -33.84 1972 20241209 31.85 3900 -33.33 20250107 2125 22.35 20250409 3930 -33.84 20240508 1972 31.85 20241209 0.02 Y 088280 1000 173 억 3334151 N N 2678 N 00 N
8 20250430 100717 57 100.00 KOSDAQ 전기·전자 N N N N N 2645 95 2 3.73 56162885 21634 112.41 2600 2650 2510 3315 1785 2550 2596.07 19.27 0 -2590 2623 2586 2548 2511 2473 2567 2492 173 765 1000 1730 5 1 17306490 458 -20.50 1.09 12 0.13 -129.00 2424.00 3930 20240508 -32.70 1972 20241209 34.13 3900 -32.18 20250107 2125 24.47 20250409 3930 -32.70 20240508 1972 34.13 20241209 0.02 Y 088280 1000 173 억 3334151 N N 2678 N 00 N
9 20250430 090718 57 100.00 KOSDAQ 전기·전자 N N N N N 2560 10 2 0.39 5566700 2165 11.25 2600 2600 2510 3315 1785 2550 2571.35 19.27 0 -231 2623 2586 2548 2511 2473 2567 2492 173 765 1000 1730 5 1 17306490 443 -19.84 1.06 12 0.01 -129.00 2424.00 3930 20240508 -34.86 1972 20241209 29.82 3900 -34.36 20250107 2125 20.47 20250409 3930 -34.86 20240508 1972 29.82 20241209 0.02 Y 088280 1000 173 억 3334151 N N 2678 N 00 N
10 20250429 160707 57 100.00 KOSDAQ 전기·전자 N N N N N 2550 -20 5 -0.78 48127657 18946 84.70 2570 2585 2510 3340 1800 2570 2540.25 19.28 0 -3529 2636 2602 2566 2532 2496 2585 2515 173 770 1000 1740 5 1 17306490 441 -19.77 1.05 12 0.11 -129.00 2424.00 3930 20240508 -35.11 1972 20241209 29.31 3900 -34.62 20250107 2125 20.00 20250409 3930 -35.11 20240508 1972 29.31 20241209 0.02 Y 088280 1000 173 억 3336662 N N 2678 N 00 N
11 20250429 150711 57 100.00 KOSDAQ 전기·전자 N N N N N 2555 -15 5 -0.58 47373312 18650 83.38 2570 2585 2510 3340 1800 2570 2540.12 19.28 0 -3477 2636 2602 2566 2532 2496 2585 2515 173 770 1000 1740 5 1 17306490 442 -19.81 1.05 12 0.11 -129.00 2424.00 3930 20240508 -34.99 1972 20241209 29.56 3900 -34.49 20250107 2125 20.24 20250409 3930 -34.99 20240508 1972 29.56 20241209 0.02 Y 088280 1000 173 억 3336662 N N 1992 N 00 N
12 20250429 140712 57 100.00 KOSDAQ 전기·전자 N N N N N 2545 -25 5 -0.97 39599966 15627 69.86 2570 2570 2510 3340 1800 2570 2534.07 19.28 0 -3042 2636 2602 2566 2532 2496 2585 2515 173 770 1000 1740 5 1 17306490 440 -19.73 1.05 12 0.09 -129.00 2424.00 3930 20240508 -35.24 1972 20241209 29.06 3900 -34.74 20250107 2125 19.76 20250409 3930 -35.24 20240508 1972 29.06 20241209 0.02 Y 088280 1000 173 억 3336662 N N 1992 N 00 N