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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
088280/price/prices-20250301.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
20250318,160711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,15,2,0.55,79882475,29427,177.70,2760,2795,2685,3540,1910,2725,2714.60,18.87,0,-2654,2881,2802,2751,2672,2621,2777,2647,173,815,1000,1900,5,1,17306490,474,-7.61,1.07,12,0.17,-360.00,2558.00,4090,20240417,-33.01,1972,20241209,38.95,3900,-29.74,20250107,2380,15.13,20250102,4090,-33.01,20240417,1972,38.95,20241209,0.06,N,088280,1000,173 억,,3265286,N,N,0,N,00,N
20250318,150714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2730,5,2,0.18,57066405,20979,126.68,2760,2795,2700,3540,1910,2725,2720.17,18.87,0,-2208,2881,2802,2751,2672,2621,2777,2647,173,815,1000,1900,5,1,17306490,472,-7.58,1.07,12,0.12,-360.00,2558.00,4090,20240417,-33.25,1972,20241209,38.44,3900,-30.00,20250107,2380,14.71,20250102,4090,-33.25,20240417,1972,38.44,20241209,0.06,N,088280,1000,173 억,,3265286,N,N,0,N,00,N
20250318,140712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2720,-5,5,-0.18,50832640,18693,112.88,2760,2795,2700,3540,1910,2725,2719.34,18.87,0,-1803,2881,2802,2751,2672,2621,2777,2647,173,815,1000,1900,5,1,17306490,471,-7.56,1.06,12,0.11,-360.00,2558.00,4090,20240417,-33.50,1972,20241209,37.93,3900,-30.26,20250107,2380,14.29,20250102,4090,-33.50,20240417,1972,37.93,20241209,0.06,N,088280,1000,173 억,,3265286,N,N,0,N,00,N
20250318,130711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2720,-5,5,-0.18,49398765,18164,109.69,2760,2795,2700,3540,1910,2725,2719.60,18.87,0,-1959,2881,2802,2751,2672,2621,2777,2647,173,815,1000,1900,5,1,17306490,471,-7.56,1.06,12,0.10,-360.00,2558.00,4090,20240417,-33.50,1972,20241209,37.93,3900,-30.26,20250107,2380,14.29,20250102,4090,-33.50,20240417,1972,37.93,20241209,0.06,N,088280,1000,173 억,,3265286,N,N,0,N,00,N
20250318,120712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2735,10,2,0.37,33047155,12132,73.26,2760,2795,2700,3540,1910,2725,2723.97,18.87,0,-2109,2881,2802,2751,2672,2621,2777,2647,173,815,1000,1900,5,1,17306490,473,-7.60,1.07,12,0.07,-360.00,2558.00,4090,20240417,-33.13,1972,20241209,38.69,3900,-29.87,20250107,2380,14.92,20250102,4090,-33.13,20240417,1972,38.69,20241209,0.06,N,088280,1000,173 억,,3265286,N,N,0,N,00,N
20250318,110710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2715,-10,5,-0.37,29664745,10892,65.77,2760,2795,2700,3540,1910,2725,2723.54,18.87,0,-1724,2881,2802,2751,2672,2621,2777,2647,173,815,1000,1900,5,1,17306490,470,-7.54,1.06,12,0.06,-360.00,2558.00,4090,20240417,-33.62,1972,20241209,37.68,3900,-30.38,20250107,2380,14.08,20250102,4090,-33.62,20240417,1972,37.68,20241209,0.06,N,088280,1000,173 억,,3265286,N,N,0,N,00,N
20250318,100713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2725,0,3,0.00,26129035,9588,57.90,2760,2795,2700,3540,1910,2725,2725.18,18.87,0,-1583,2881,2802,2751,2672,2621,2777,2647,173,815,1000,1900,5,1,17306490,472,-7.57,1.07,12,0.06,-360.00,2558.00,4090,20240417,-33.37,1972,20241209,38.18,3900,-30.13,20250107,2380,14.50,20250102,4090,-33.37,20240417,1972,38.18,20241209,0.06,N,088280,1000,173 억,,3265286,N,N,0,N,00,N
20250318,090715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2775,50,2,1.83,1502660,549,3.32,2760,2780,2735,3540,1910,2725,2737.09,18.87,0,-124,2881,2802,2751,2672,2621,2777,2647,173,815,1000,1900,5,1,17306490,480,-7.71,1.08,12,0.00,-360.00,2558.00,4090,20240417,-32.15,1972,20241209,40.72,3900,-28.85,20250107,2380,16.60,20250102,4090,-32.15,20240417,1972,40.72,20241209,0.06,N,088280,1000,173 억,,3265286,N,N,0,N,00,N
20250317,160710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2725,-30,5,-1.09,45127091,16560,79.77,2755,2830,2700,3580,1930,2755,2725.07,18.87,0,-583,2938,2846,2748,2656,2558,2892,2702,173,825,1000,1920,5,1,17306490,472,-7.57,1.07,12,0.10,-360.00,2558.00,4090,20240417,-33.37,1972,20241209,38.18,3900,-30.13,20250107,2380,14.50,20250102,4090,-33.37,20240417,1972,38.18,20241209,0.07,N,088280,1000,173 억,,3265434,N,N,0,N,00,N
20250317,150709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,-5,5,-0.18,43763416,16060,77.36,2755,2830,2700,3580,1930,2755,2724.99,18.87,0,-530,2938,2846,2748,2656,2558,2892,2702,173,825,1000,1920,5,1,17306490,476,-7.64,1.08,12,0.09,-360.00,2558.00,4090,20240417,-32.76,1972,20241209,39.45,3900,-29.49,20250107,2380,15.55,20250102,4090,-32.76,20240417,1972,39.45,20241209,0.07,N,088280,1000,173 억,,3265434,N,N,0,N,00,N
20250317,140711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2720,-35,5,-1.27,41107152,15092,72.70,2755,2830,2700,3580,1930,2755,2723.77,18.87,0,-402,2938,2846,2748,2656,2558,2892,2702,173,825,1000,1920,5,1,17306490,471,-7.56,1.06,12,0.09,-360.00,2558.00,4090,20240417,-33.50,1972,20241209,37.93,3900,-30.26,20250107,2380,14.29,20250102,4090,-33.50,20240417,1972,37.93,20241209,0.07,N,088280,1000,173 억,,3265434,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 20250318 160711 57 100.00 KOSDAQ 전기·전자 N N N N N 2740 15 2 0.55 79882475 29427 177.70 2760 2795 2685 3540 1910 2725 2714.60 18.87 0 -2654 2881 2802 2751 2672 2621 2777 2647 173 815 1000 1900 5 1 17306490 474 -7.61 1.07 12 0.17 -360.00 2558.00 4090 20240417 -33.01 1972 20241209 38.95 3900 -29.74 20250107 2380 15.13 20250102 4090 -33.01 20240417 1972 38.95 20241209 0.06 N 088280 1000 173 억 3265286 N N 0 N 00 N
3 20250318 150714 57 100.00 KOSDAQ 전기·전자 N N N N N 2730 5 2 0.18 57066405 20979 126.68 2760 2795 2700 3540 1910 2725 2720.17 18.87 0 -2208 2881 2802 2751 2672 2621 2777 2647 173 815 1000 1900 5 1 17306490 472 -7.58 1.07 12 0.12 -360.00 2558.00 4090 20240417 -33.25 1972 20241209 38.44 3900 -30.00 20250107 2380 14.71 20250102 4090 -33.25 20240417 1972 38.44 20241209 0.06 N 088280 1000 173 억 3265286 N N 0 N 00 N
4 20250318 140712 57 100.00 KOSDAQ 전기·전자 N N N N N 2720 -5 5 -0.18 50832640 18693 112.88 2760 2795 2700 3540 1910 2725 2719.34 18.87 0 -1803 2881 2802 2751 2672 2621 2777 2647 173 815 1000 1900 5 1 17306490 471 -7.56 1.06 12 0.11 -360.00 2558.00 4090 20240417 -33.50 1972 20241209 37.93 3900 -30.26 20250107 2380 14.29 20250102 4090 -33.50 20240417 1972 37.93 20241209 0.06 N 088280 1000 173 억 3265286 N N 0 N 00 N
5 20250318 130711 57 100.00 KOSDAQ 전기·전자 N N N N N 2720 -5 5 -0.18 49398765 18164 109.69 2760 2795 2700 3540 1910 2725 2719.60 18.87 0 -1959 2881 2802 2751 2672 2621 2777 2647 173 815 1000 1900 5 1 17306490 471 -7.56 1.06 12 0.10 -360.00 2558.00 4090 20240417 -33.50 1972 20241209 37.93 3900 -30.26 20250107 2380 14.29 20250102 4090 -33.50 20240417 1972 37.93 20241209 0.06 N 088280 1000 173 억 3265286 N N 0 N 00 N
6 20250318 120712 57 100.00 KOSDAQ 전기·전자 N N N N N 2735 10 2 0.37 33047155 12132 73.26 2760 2795 2700 3540 1910 2725 2723.97 18.87 0 -2109 2881 2802 2751 2672 2621 2777 2647 173 815 1000 1900 5 1 17306490 473 -7.60 1.07 12 0.07 -360.00 2558.00 4090 20240417 -33.13 1972 20241209 38.69 3900 -29.87 20250107 2380 14.92 20250102 4090 -33.13 20240417 1972 38.69 20241209 0.06 N 088280 1000 173 억 3265286 N N 0 N 00 N
7 20250318 110710 57 100.00 KOSDAQ 전기·전자 N N N N N 2715 -10 5 -0.37 29664745 10892 65.77 2760 2795 2700 3540 1910 2725 2723.54 18.87 0 -1724 2881 2802 2751 2672 2621 2777 2647 173 815 1000 1900 5 1 17306490 470 -7.54 1.06 12 0.06 -360.00 2558.00 4090 20240417 -33.62 1972 20241209 37.68 3900 -30.38 20250107 2380 14.08 20250102 4090 -33.62 20240417 1972 37.68 20241209 0.06 N 088280 1000 173 억 3265286 N N 0 N 00 N
8 20250318 100713 57 100.00 KOSDAQ 전기·전자 N N N N N 2725 0 3 0.00 26129035 9588 57.90 2760 2795 2700 3540 1910 2725 2725.18 18.87 0 -1583 2881 2802 2751 2672 2621 2777 2647 173 815 1000 1900 5 1 17306490 472 -7.57 1.07 12 0.06 -360.00 2558.00 4090 20240417 -33.37 1972 20241209 38.18 3900 -30.13 20250107 2380 14.50 20250102 4090 -33.37 20240417 1972 38.18 20241209 0.06 N 088280 1000 173 억 3265286 N N 0 N 00 N
9 20250318 090715 57 100.00 KOSDAQ 전기·전자 N N N N N 2775 50 2 1.83 1502660 549 3.32 2760 2780 2735 3540 1910 2725 2737.09 18.87 0 -124 2881 2802 2751 2672 2621 2777 2647 173 815 1000 1900 5 1 17306490 480 -7.71 1.08 12 0.00 -360.00 2558.00 4090 20240417 -32.15 1972 20241209 40.72 3900 -28.85 20250107 2380 16.60 20250102 4090 -32.15 20240417 1972 40.72 20241209 0.06 N 088280 1000 173 억 3265286 N N 0 N 00 N
10 20250317 160710 57 100.00 KOSDAQ 전기·전자 N N N N N 2725 -30 5 -1.09 45127091 16560 79.77 2755 2830 2700 3580 1930 2755 2725.07 18.87 0 -583 2938 2846 2748 2656 2558 2892 2702 173 825 1000 1920 5 1 17306490 472 -7.57 1.07 12 0.10 -360.00 2558.00 4090 20240417 -33.37 1972 20241209 38.18 3900 -30.13 20250107 2380 14.50 20250102 4090 -33.37 20240417 1972 38.18 20241209 0.07 N 088280 1000 173 억 3265434 N N 0 N 00 N
11 20250317 150709 57 100.00 KOSDAQ 전기·전자 N N N N N 2750 -5 5 -0.18 43763416 16060 77.36 2755 2830 2700 3580 1930 2755 2724.99 18.87 0 -530 2938 2846 2748 2656 2558 2892 2702 173 825 1000 1920 5 1 17306490 476 -7.64 1.08 12 0.09 -360.00 2558.00 4090 20240417 -32.76 1972 20241209 39.45 3900 -29.49 20250107 2380 15.55 20250102 4090 -32.76 20240417 1972 39.45 20241209 0.07 N 088280 1000 173 억 3265434 N N 0 N 00 N
12 20250317 140711 57 100.00 KOSDAQ 전기·전자 N N N N N 2720 -35 5 -1.27 41107152 15092 72.70 2755 2830 2700 3580 1930 2755 2723.77 18.87 0 -402 2938 2846 2748 2656 2558 2892 2702 173 825 1000 1920 5 1 17306490 471 -7.56 1.06 12 0.09 -360.00 2558.00 4090 20240417 -33.50 1972 20241209 37.93 3900 -30.26 20250107 2380 14.29 20250102 4090 -33.50 20240417 1972 37.93 20241209 0.07 N 088280 1000 173 억 3265434 N N 0 N 00 N