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
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
20250414,160647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,95,2,3.98,35392570,14384,37.80,2380,2505,2370,3100,1670,2385,2460.55,19.01,0,2533,2638,2511,2368,2241,2098,2575,2305,173,715,1000,1620,5,1,17306490,429,-19.22,1.02,12,0.08,-129.00,2424.00,4090,20240417,-39.36,1972,20241209,25.76,3900,-36.41,20250107,2125,16.71,20250409,4090,-39.36,20240417,1972,25.76,20241209,0.12,Y,088280,1000,173 억,,3290641,N,N,0,N,00,N
20250414,150653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2465,80,2,3.35,34812840,14149,37.18,2380,2505,2370,3100,1670,2385,2460.45,19.01,0,2540,2638,2511,2368,2241,2098,2575,2305,173,715,1000,1620,5,1,17306490,427,-19.11,1.02,12,0.08,-129.00,2424.00,4090,20240417,-39.73,1972,20241209,25.00,3900,-36.79,20250107,2125,16.00,20250409,4090,-39.73,20240417,1972,25.00,20241209,0.12,Y,088280,1000,173 억,,3290641,N,N,0,N,00,N
20250414,140651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2450,65,2,2.73,34065840,13845,36.38,2380,2505,2370,3100,1670,2385,2460.52,19.01,0,2419,2638,2511,2368,2241,2098,2575,2305,173,715,1000,1620,5,1,17306490,424,-18.99,1.01,12,0.08,-129.00,2424.00,4090,20240417,-40.10,1972,20241209,24.24,3900,-37.18,20250107,2125,15.29,20250409,4090,-40.10,20240417,1972,24.24,20241209,0.12,Y,088280,1000,173 억,,3290641,N,N,0,N,00,N
20250414,130650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2445,60,2,2.52,32708265,13289,34.92,2380,2505,2370,3100,1670,2385,2461.30,19.01,0,2301,2638,2511,2368,2241,2098,2575,2305,173,715,1000,1620,5,1,17306490,423,-18.95,1.01,12,0.08,-129.00,2424.00,4090,20240417,-40.22,1972,20241209,23.99,3900,-37.31,20250107,2125,15.06,20250409,4090,-40.22,20240417,1972,23.99,20241209,0.12,Y,088280,1000,173 억,,3290641,N,N,0,N,00,N
20250414,120653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2445,60,2,2.52,30052505,12201,32.06,2380,2505,2370,3100,1670,2385,2463.12,19.01,0,2228,2638,2511,2368,2241,2098,2575,2305,173,715,1000,1620,5,1,17306490,423,-18.95,1.01,12,0.07,-129.00,2424.00,4090,20240417,-40.22,1972,20241209,23.99,3900,-37.31,20250107,2125,15.06,20250409,4090,-40.22,20240417,1972,23.99,20241209,0.12,Y,088280,1000,173 억,,3290641,N,N,0,N,00,N
20250414,110648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2440,55,2,2.31,29662070,12041,31.64,2380,2505,2370,3100,1670,2385,2463.42,19.01,0,2170,2638,2511,2368,2241,2098,2575,2305,173,715,1000,1620,5,1,17306490,422,-18.91,1.01,12,0.07,-129.00,2424.00,4090,20240417,-40.34,1972,20241209,23.73,3900,-37.44,20250107,2125,14.82,20250409,4090,-40.34,20240417,1972,23.73,20241209,0.12,Y,088280,1000,173 억,,3290641,N,N,0,N,00,N
20250414,100651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2490,105,2,4.40,24201950,9811,25.78,2380,2505,2370,3100,1670,2385,2466.82,19.01,0,1902,2638,2511,2368,2241,2098,2575,2305,173,715,1000,1620,5,1,17306490,431,-19.30,1.03,12,0.06,-129.00,2424.00,4090,20240417,-39.12,1972,20241209,26.27,3900,-36.15,20250107,2125,17.18,20250409,4090,-39.12,20240417,1972,26.27,20241209,0.12,Y,088280,1000,173 억,,3290641,N,N,0,N,00,N
20250414,090652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2385,0,3,0.00,285275,120,0.32,2380,2390,2370,3100,1670,2385,2377.29,19.01,0,19,2638,2511,2368,2241,2098,2575,2305,173,715,1000,1620,5,1,17306490,413,-18.49,0.98,12,0.00,-129.00,2424.00,4090,20240417,-41.69,1972,20241209,20.94,3900,-38.85,20250107,2125,12.24,20250409,4090,-41.69,20240417,1972,20.94,20241209,0.12,Y,088280,1000,173 억,,3290641,N,N,0,N,00,N
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
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 160647 57 100.00 KOSDAQ 전기·전자 N N N N N 2480 95 2 3.98 35392570 14384 37.80 2380 2505 2370 3100 1670 2385 2460.55 19.01 0 2533 2638 2511 2368 2241 2098 2575 2305 173 715 1000 1620 5 1 17306490 429 -19.22 1.02 12 0.08 -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 0.12 Y 088280 1000 173 억 3290641 N N 0 N 00 N
3 20250414 150653 57 100.00 KOSDAQ 전기·전자 N N N N N 2465 80 2 3.35 34812840 14149 37.18 2380 2505 2370 3100 1670 2385 2460.45 19.01 0 2540 2638 2511 2368 2241 2098 2575 2305 173 715 1000 1620 5 1 17306490 427 -19.11 1.02 12 0.08 -129.00 2424.00 4090 20240417 -39.73 1972 20241209 25.00 3900 -36.79 20250107 2125 16.00 20250409 4090 -39.73 20240417 1972 25.00 20241209 0.12 Y 088280 1000 173 억 3290641 N N 0 N 00 N
4 20250414 140651 57 100.00 KOSDAQ 전기·전자 N N N N N 2450 65 2 2.73 34065840 13845 36.38 2380 2505 2370 3100 1670 2385 2460.52 19.01 0 2419 2638 2511 2368 2241 2098 2575 2305 173 715 1000 1620 5 1 17306490 424 -18.99 1.01 12 0.08 -129.00 2424.00 4090 20240417 -40.10 1972 20241209 24.24 3900 -37.18 20250107 2125 15.29 20250409 4090 -40.10 20240417 1972 24.24 20241209 0.12 Y 088280 1000 173 억 3290641 N N 0 N 00 N
5 20250414 130650 57 100.00 KOSDAQ 전기·전자 N N N N N 2445 60 2 2.52 32708265 13289 34.92 2380 2505 2370 3100 1670 2385 2461.30 19.01 0 2301 2638 2511 2368 2241 2098 2575 2305 173 715 1000 1620 5 1 17306490 423 -18.95 1.01 12 0.08 -129.00 2424.00 4090 20240417 -40.22 1972 20241209 23.99 3900 -37.31 20250107 2125 15.06 20250409 4090 -40.22 20240417 1972 23.99 20241209 0.12 Y 088280 1000 173 억 3290641 N N 0 N 00 N
6 20250414 120653 57 100.00 KOSDAQ 전기·전자 N N N N N 2445 60 2 2.52 30052505 12201 32.06 2380 2505 2370 3100 1670 2385 2463.12 19.01 0 2228 2638 2511 2368 2241 2098 2575 2305 173 715 1000 1620 5 1 17306490 423 -18.95 1.01 12 0.07 -129.00 2424.00 4090 20240417 -40.22 1972 20241209 23.99 3900 -37.31 20250107 2125 15.06 20250409 4090 -40.22 20240417 1972 23.99 20241209 0.12 Y 088280 1000 173 억 3290641 N N 0 N 00 N
7 20250414 110648 57 100.00 KOSDAQ 전기·전자 N N N N N 2440 55 2 2.31 29662070 12041 31.64 2380 2505 2370 3100 1670 2385 2463.42 19.01 0 2170 2638 2511 2368 2241 2098 2575 2305 173 715 1000 1620 5 1 17306490 422 -18.91 1.01 12 0.07 -129.00 2424.00 4090 20240417 -40.34 1972 20241209 23.73 3900 -37.44 20250107 2125 14.82 20250409 4090 -40.34 20240417 1972 23.73 20241209 0.12 Y 088280 1000 173 억 3290641 N N 0 N 00 N
8 20250414 100651 57 100.00 KOSDAQ 전기·전자 N N N N N 2490 105 2 4.40 24201950 9811 25.78 2380 2505 2370 3100 1670 2385 2466.82 19.01 0 1902 2638 2511 2368 2241 2098 2575 2305 173 715 1000 1620 5 1 17306490 431 -19.30 1.03 12 0.06 -129.00 2424.00 4090 20240417 -39.12 1972 20241209 26.27 3900 -36.15 20250107 2125 17.18 20250409 4090 -39.12 20240417 1972 26.27 20241209 0.12 Y 088280 1000 173 억 3290641 N N 0 N 00 N
9 20250414 090652 57 100.00 KOSDAQ 전기·전자 N N N N N 2385 0 3 0.00 285275 120 0.32 2380 2390 2370 3100 1670 2385 2377.29 19.01 0 19 2638 2511 2368 2241 2098 2575 2305 173 715 1000 1620 5 1 17306490 413 -18.49 0.98 12 0.00 -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 0.12 Y 088280 1000 173 억 3290641 N N 0 N 00 N
10 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
11 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
12 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