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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,-140,5,-5.34,171865295,67338,81.49,2615,2645,2450,3405,1835,2620,2554.14,19.26,0,190,2836,2727,2646,2537,2456,2687,2497,173,785,1000,1780,5,1,17306490,429,-19.22,1.02,12,0.39,-129.00,2424.00,4090,20240417,-39.36,1972,20241209,25.76,3900,-36.41,20250107,2125,16.71,20250409,3930,-36.90,20240508,1972,25.76,20241209,0.10,Y,088280,1000,173 억,,3332414,N,N,3870,N,00,N
20250422,150703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2565,-55,5,-2.10,113916780,44305,53.62,2615,2645,2450,3405,1835,2620,2571.19,19.26,0,-1196,2836,2727,2646,2537,2456,2687,2497,173,785,1000,1780,5,1,17306490,444,-19.88,1.06,12,0.26,-129.00,2424.00,4090,20240417,-37.29,1972,20241209,30.07,3900,-34.23,20250107,2125,20.71,20250409,3930,-34.73,20240508,1972,30.07,20241209,0.10,Y,088280,1000,173 억,,3332414,N,N,0,N,00,N
20250422,140703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2550,-70,5,-2.67,94815475,36832,44.57,2615,2645,2450,3405,1835,2620,2574.27,19.26,0,-153,2836,2727,2646,2537,2456,2687,2497,173,785,1000,1780,5,1,17306490,441,-19.77,1.05,12,0.21,-129.00,2424.00,4090,20240417,-37.65,1972,20241209,29.31,3900,-34.62,20250107,2125,20.00,20250409,3930,-35.11,20240508,1972,29.31,20241209,0.10,Y,088280,1000,173 억,,3332414,N,N,0,N,00,N
20250422,130700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2510,-110,5,-4.20,88421990,34315,41.53,2615,2645,2450,3405,1835,2620,2576.77,19.26,0,533,2836,2727,2646,2537,2456,2687,2497,173,785,1000,1780,5,1,17306490,434,-19.46,1.04,12,0.20,-129.00,2424.00,4090,20240417,-38.63,1972,20241209,27.28,3900,-35.64,20250107,2125,18.12,20250409,3930,-36.13,20240508,1972,27.28,20241209,0.10,Y,088280,1000,173 억,,3332414,N,N,0,N,00,N
20250422,120702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2545,-75,5,-2.86,77654670,30047,36.36,2615,2645,2450,3405,1835,2620,2584.44,19.26,0,-1405,2836,2727,2646,2537,2456,2687,2497,173,785,1000,1780,5,1,17306490,440,-19.73,1.05,12,0.17,-129.00,2424.00,4090,20240417,-37.78,1972,20241209,29.06,3900,-34.74,20250107,2125,19.76,20250409,3930,-35.24,20240508,1972,29.06,20241209,0.10,Y,088280,1000,173 억,,3332414,N,N,0,N,00,N
20250422,110702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2615,-5,5,-0.19,41697135,15958,19.31,2615,2645,2565,3405,1835,2620,2612.93,19.26,0,163,2836,2727,2646,2537,2456,2687,2497,173,785,1000,1780,5,1,17306490,453,-20.27,1.08,12,0.09,-129.00,2424.00,4090,20240417,-36.06,1972,20241209,32.61,3900,-32.95,20250107,2125,23.06,20250409,3930,-33.46,20240508,1972,32.61,20241209,0.10,Y,088280,1000,173 억,,3332414,N,N,0,N,00,N
20250422,100701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2630,10,2,0.38,22338115,8576,10.38,2615,2645,2565,3405,1835,2620,2604.72,19.26,0,-51,2836,2727,2646,2537,2456,2687,2497,173,785,1000,1780,5,1,17306490,455,-20.39,1.08,12,0.05,-129.00,2424.00,4090,20240417,-35.70,1972,20241209,33.37,3900,-32.56,20250107,2125,23.76,20250409,3930,-33.08,20240508,1972,33.37,20241209,0.10,Y,088280,1000,173 억,,3332414,N,N,0,N,00,N
20250422,090703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2615,-5,5,-0.19,6104495,2344,2.84,2615,2615,2565,3405,1835,2620,2604.31,19.26,0,84,2836,2727,2646,2537,2456,2687,2497,173,785,1000,1780,5,1,17306490,453,-20.27,1.08,12,0.01,-129.00,2424.00,4090,20240417,-36.06,1972,20241209,32.61,3900,-32.95,20250107,2125,23.06,20250409,3930,-33.46,20240508,1972,32.61,20241209,0.10,Y,088280,1000,173 억,,3332414,N,N,0,N,00,N
20250421,160647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2620,-80,5,-2.96,214939126,81864,28.69,2755,2755,2565,3510,1890,2700,2625.56,19.21,0,7385,2956,2827,2591,2462,2226,2892,2527,173,810,1000,1830,5,1,17306490,453,-20.31,1.08,12,0.47,-129.00,2424.00,4090,20240417,-35.94,1972,20241209,32.86,3900,-32.82,20250107,2125,23.29,20250409,3930,-33.33,20240508,1972,32.86,20241209,0.10,Y,088280,1000,173 억,,3324992,N,N,0,N,00,N
20250421,150659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2640,-60,5,-2.22,207136936,78889,27.65,2755,2755,2565,3510,1890,2700,2625.68,19.21,0,7313,2956,2827,2591,2462,2226,2892,2527,173,810,1000,1830,5,1,17306490,457,-20.47,1.09,12,0.46,-129.00,2424.00,4090,20240417,-35.45,1972,20241209,33.87,3900,-32.31,20250107,2125,24.24,20250409,3930,-32.82,20240508,1972,33.87,20241209,0.10,Y,088280,1000,173 억,,3324992,N,N,0,N,00,N
20250421,140659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2600,-100,5,-3.70,184368346,70136,24.58,2755,2755,2565,3510,1890,2700,2628.73,19.21,0,4537,2956,2827,2591,2462,2226,2892,2527,173,810,1000,1830,5,1,17306490,450,-20.16,1.07,12,0.41,-129.00,2424.00,4090,20240417,-36.43,1972,20241209,31.85,3900,-33.33,20250107,2125,22.35,20250409,3930,-33.84,20240508,1972,31.85,20241209,0.10,Y,088280,1000,173 억,,3324992,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 20250422 160650 57 100.00 KOSDAQ 전기·전자 N N N N N 2480 -140 5 -5.34 171865295 67338 81.49 2615 2645 2450 3405 1835 2620 2554.14 19.26 0 190 2836 2727 2646 2537 2456 2687 2497 173 785 1000 1780 5 1 17306490 429 -19.22 1.02 12 0.39 -129.00 2424.00 4090 20240417 -39.36 1972 20241209 25.76 3900 -36.41 20250107 2125 16.71 20250409 3930 -36.90 20240508 1972 25.76 20241209 0.10 Y 088280 1000 173 억 3332414 N N 3870 N 00 N
3 20250422 150703 57 100.00 KOSDAQ 전기·전자 N N N N N 2565 -55 5 -2.10 113916780 44305 53.62 2615 2645 2450 3405 1835 2620 2571.19 19.26 0 -1196 2836 2727 2646 2537 2456 2687 2497 173 785 1000 1780 5 1 17306490 444 -19.88 1.06 12 0.26 -129.00 2424.00 4090 20240417 -37.29 1972 20241209 30.07 3900 -34.23 20250107 2125 20.71 20250409 3930 -34.73 20240508 1972 30.07 20241209 0.10 Y 088280 1000 173 억 3332414 N N 0 N 00 N
4 20250422 140703 57 100.00 KOSDAQ 전기·전자 N N N N N 2550 -70 5 -2.67 94815475 36832 44.57 2615 2645 2450 3405 1835 2620 2574.27 19.26 0 -153 2836 2727 2646 2537 2456 2687 2497 173 785 1000 1780 5 1 17306490 441 -19.77 1.05 12 0.21 -129.00 2424.00 4090 20240417 -37.65 1972 20241209 29.31 3900 -34.62 20250107 2125 20.00 20250409 3930 -35.11 20240508 1972 29.31 20241209 0.10 Y 088280 1000 173 억 3332414 N N 0 N 00 N
5 20250422 130700 57 100.00 KOSDAQ 전기·전자 N N N N N 2510 -110 5 -4.20 88421990 34315 41.53 2615 2645 2450 3405 1835 2620 2576.77 19.26 0 533 2836 2727 2646 2537 2456 2687 2497 173 785 1000 1780 5 1 17306490 434 -19.46 1.04 12 0.20 -129.00 2424.00 4090 20240417 -38.63 1972 20241209 27.28 3900 -35.64 20250107 2125 18.12 20250409 3930 -36.13 20240508 1972 27.28 20241209 0.10 Y 088280 1000 173 억 3332414 N N 0 N 00 N
6 20250422 120702 57 100.00 KOSDAQ 전기·전자 N N N N N 2545 -75 5 -2.86 77654670 30047 36.36 2615 2645 2450 3405 1835 2620 2584.44 19.26 0 -1405 2836 2727 2646 2537 2456 2687 2497 173 785 1000 1780 5 1 17306490 440 -19.73 1.05 12 0.17 -129.00 2424.00 4090 20240417 -37.78 1972 20241209 29.06 3900 -34.74 20250107 2125 19.76 20250409 3930 -35.24 20240508 1972 29.06 20241209 0.10 Y 088280 1000 173 억 3332414 N N 0 N 00 N
7 20250422 110702 57 100.00 KOSDAQ 전기·전자 N N N N N 2615 -5 5 -0.19 41697135 15958 19.31 2615 2645 2565 3405 1835 2620 2612.93 19.26 0 163 2836 2727 2646 2537 2456 2687 2497 173 785 1000 1780 5 1 17306490 453 -20.27 1.08 12 0.09 -129.00 2424.00 4090 20240417 -36.06 1972 20241209 32.61 3900 -32.95 20250107 2125 23.06 20250409 3930 -33.46 20240508 1972 32.61 20241209 0.10 Y 088280 1000 173 억 3332414 N N 0 N 00 N
8 20250422 100701 57 100.00 KOSDAQ 전기·전자 N N N N N 2630 10 2 0.38 22338115 8576 10.38 2615 2645 2565 3405 1835 2620 2604.72 19.26 0 -51 2836 2727 2646 2537 2456 2687 2497 173 785 1000 1780 5 1 17306490 455 -20.39 1.08 12 0.05 -129.00 2424.00 4090 20240417 -35.70 1972 20241209 33.37 3900 -32.56 20250107 2125 23.76 20250409 3930 -33.08 20240508 1972 33.37 20241209 0.10 Y 088280 1000 173 억 3332414 N N 0 N 00 N
9 20250422 090703 57 100.00 KOSDAQ 전기·전자 N N N N N 2615 -5 5 -0.19 6104495 2344 2.84 2615 2615 2565 3405 1835 2620 2604.31 19.26 0 84 2836 2727 2646 2537 2456 2687 2497 173 785 1000 1780 5 1 17306490 453 -20.27 1.08 12 0.01 -129.00 2424.00 4090 20240417 -36.06 1972 20241209 32.61 3900 -32.95 20250107 2125 23.06 20250409 3930 -33.46 20240508 1972 32.61 20241209 0.10 Y 088280 1000 173 억 3332414 N N 0 N 00 N
10 20250421 160647 57 100.00 KOSDAQ 전기·전자 N N N N N 2620 -80 5 -2.96 214939126 81864 28.69 2755 2755 2565 3510 1890 2700 2625.56 19.21 0 7385 2956 2827 2591 2462 2226 2892 2527 173 810 1000 1830 5 1 17306490 453 -20.31 1.08 12 0.47 -129.00 2424.00 4090 20240417 -35.94 1972 20241209 32.86 3900 -32.82 20250107 2125 23.29 20250409 3930 -33.33 20240508 1972 32.86 20241209 0.10 Y 088280 1000 173 억 3324992 N N 0 N 00 N
11 20250421 150659 57 100.00 KOSDAQ 전기·전자 N N N N N 2640 -60 5 -2.22 207136936 78889 27.65 2755 2755 2565 3510 1890 2700 2625.68 19.21 0 7313 2956 2827 2591 2462 2226 2892 2527 173 810 1000 1830 5 1 17306490 457 -20.47 1.09 12 0.46 -129.00 2424.00 4090 20240417 -35.45 1972 20241209 33.87 3900 -32.31 20250107 2125 24.24 20250409 3930 -32.82 20240508 1972 33.87 20241209 0.10 Y 088280 1000 173 억 3324992 N N 0 N 00 N
12 20250421 140659 57 100.00 KOSDAQ 전기·전자 N N N N N 2600 -100 5 -3.70 184368346 70136 24.58 2755 2755 2565 3510 1890 2700 2628.73 19.21 0 4537 2956 2827 2591 2462 2226 2892 2527 173 810 1000 1830 5 1 17306490 450 -20.16 1.07 12 0.41 -129.00 2424.00 4090 20240417 -36.43 1972 20241209 31.85 3900 -33.33 20250107 2125 22.35 20250409 3930 -33.84 20240508 1972 31.85 20241209 0.10 Y 088280 1000 173 억 3324992 N N 0 N 00 N