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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2720,-35,5,-1.27,40498310,14869,71.62,2755,2830,2700,3580,1930,2755,2723.67,18.87,0,-379,2938,2846,2748,2656,2558,2892,2702,173,825,1000,1920,5,1,17306490,471,-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
20250317,120709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,-15,5,-0.54,13018335,4725,22.76,2755,2830,2735,3580,1930,2755,2755.20,18.87,0,341,2938,2846,2748,2656,2558,2892,2702,173,825,1000,1920,5,1,17306490,474,-7.61,1.07,12,0.03,-360.00,2558.00,4090,20240417,-33.01,1972,20241209,38.95,3900,-29.74,20250107,2380,15.13,20250102,4090,-33.01,20240417,1972,38.95,20241209,0.07,N,088280,1000,173 억,,3265434,N,N,0,N,00,N
20250317,110711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2780,25,2,0.91,5860860,2122,10.22,2755,2830,2740,3580,1930,2755,2761.95,18.87,0,-257,2938,2846,2748,2656,2558,2892,2702,173,825,1000,1920,5,1,17306490,481,-7.72,1.09,12,0.01,-360.00,2558.00,4090,20240417,-32.03,1972,20241209,40.97,3900,-28.72,20250107,2380,16.81,20250102,4090,-32.03,20240417,1972,40.97,20241209,0.07,N,088280,1000,173 억,,3265434,N,N,0,N,00,N
20250317,100709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2785,30,2,1.09,4979205,1805,8.69,2755,2830,2740,3580,1930,2755,2758.56,18.87,0,-243,2938,2846,2748,2656,2558,2892,2702,173,825,1000,1920,5,1,17306490,482,-7.74,1.09,12,0.01,-360.00,2558.00,4090,20240417,-31.91,1972,20241209,41.23,3900,-28.59,20250107,2380,17.02,20250102,4090,-31.91,20240417,1972,41.23,20241209,0.07,N,088280,1000,173 억,,3265434,N,N,0,N,00,N
20250317,090711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2785,30,2,1.09,152095,55,0.26,2755,2830,2755,3580,1930,2755,2765.36,18.87,0,-39,2938,2846,2748,2656,2558,2892,2702,173,825,1000,1920,5,1,17306490,482,-7.74,1.09,12,0.00,-360.00,2558.00,4090,20240417,-31.91,1972,20241209,41.23,3900,-28.59,20250107,2380,17.02,20250102,4090,-31.91,20240417,1972,41.23,20241209,0.07,N,088280,1000,173 억,,3265434,N,N,0,N,00,N
20250314,160708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2755,0,3,0.00,57499580,20749,100.15,2720,2840,2650,3580,1930,2755,2771.20,18.87,0,-237,2958,2856,2793,2691,2628,2825,2660,173,825,1000,1920,5,1,17306490,477,-7.65,1.08,12,0.12,-360.00,2558.00,4090,20240417,-32.64,1972,20241209,39.71,3900,-29.36,20250107,2380,15.76,20250102,4090,-32.64,20240417,1972,39.71,20241209,0.06,N,088280,1000,173 억,,3265650,N,N,0,N,00,N
20250314,150712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,35,2,1.27,56685435,20455,98.74,2720,2840,2650,3580,1930,2755,2771.23,18.87,0,-166,2958,2856,2793,2691,2628,2825,2660,173,825,1000,1920,5,1,17306490,483,-7.75,1.09,12,0.12,-360.00,2558.00,4090,20240417,-31.78,1972,20241209,41.48,3900,-28.46,20250107,2380,17.23,20250102,4090,-31.78,20240417,1972,41.48,20241209,0.06,N,088280,1000,173 억,,3265650,N,N,0,N,00,N
20250314,140707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2805,50,2,1.81,54252170,19583,94.53,2720,2840,2650,3580,1930,2755,2770.37,18.87,0,-502,2958,2856,2793,2691,2628,2825,2660,173,825,1000,1920,5,1,17306490,485,-7.79,1.10,12,0.11,-360.00,2558.00,4090,20240417,-31.42,1972,20241209,42.24,3900,-28.08,20250107,2380,17.86,20250102,4090,-31.42,20240417,1972,42.24,20241209,0.06,N,088280,1000,173 억,,3265650,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 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
3 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
4 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
5 20250317 130710 57 100.00 KOSDAQ 전기·전자 N N N N N 2720 -35 5 -1.27 40498310 14869 71.62 2755 2830 2700 3580 1930 2755 2723.67 18.87 0 -379 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
6 20250317 120709 57 100.00 KOSDAQ 전기·전자 N N N N N 2740 -15 5 -0.54 13018335 4725 22.76 2755 2830 2735 3580 1930 2755 2755.20 18.87 0 341 2938 2846 2748 2656 2558 2892 2702 173 825 1000 1920 5 1 17306490 474 -7.61 1.07 12 0.03 -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 0.07 N 088280 1000 173 억 3265434 N N 0 N 00 N
7 20250317 110711 57 100.00 KOSDAQ 전기·전자 N N N N N 2780 25 2 0.91 5860860 2122 10.22 2755 2830 2740 3580 1930 2755 2761.95 18.87 0 -257 2938 2846 2748 2656 2558 2892 2702 173 825 1000 1920 5 1 17306490 481 -7.72 1.09 12 0.01 -360.00 2558.00 4090 20240417 -32.03 1972 20241209 40.97 3900 -28.72 20250107 2380 16.81 20250102 4090 -32.03 20240417 1972 40.97 20241209 0.07 N 088280 1000 173 억 3265434 N N 0 N 00 N
8 20250317 100709 57 100.00 KOSDAQ 전기·전자 N N N N N 2785 30 2 1.09 4979205 1805 8.69 2755 2830 2740 3580 1930 2755 2758.56 18.87 0 -243 2938 2846 2748 2656 2558 2892 2702 173 825 1000 1920 5 1 17306490 482 -7.74 1.09 12 0.01 -360.00 2558.00 4090 20240417 -31.91 1972 20241209 41.23 3900 -28.59 20250107 2380 17.02 20250102 4090 -31.91 20240417 1972 41.23 20241209 0.07 N 088280 1000 173 억 3265434 N N 0 N 00 N
9 20250317 090711 57 100.00 KOSDAQ 전기·전자 N N N N N 2785 30 2 1.09 152095 55 0.26 2755 2830 2755 3580 1930 2755 2765.36 18.87 0 -39 2938 2846 2748 2656 2558 2892 2702 173 825 1000 1920 5 1 17306490 482 -7.74 1.09 12 0.00 -360.00 2558.00 4090 20240417 -31.91 1972 20241209 41.23 3900 -28.59 20250107 2380 17.02 20250102 4090 -31.91 20240417 1972 41.23 20241209 0.07 N 088280 1000 173 억 3265434 N N 0 N 00 N
10 20250314 160708 57 100.00 KOSDAQ 전기·전자 N N N N N 2755 0 3 0.00 57499580 20749 100.15 2720 2840 2650 3580 1930 2755 2771.20 18.87 0 -237 2958 2856 2793 2691 2628 2825 2660 173 825 1000 1920 5 1 17306490 477 -7.65 1.08 12 0.12 -360.00 2558.00 4090 20240417 -32.64 1972 20241209 39.71 3900 -29.36 20250107 2380 15.76 20250102 4090 -32.64 20240417 1972 39.71 20241209 0.06 N 088280 1000 173 억 3265650 N N 0 N 00 N
11 20250314 150712 57 100.00 KOSDAQ 전기·전자 N N N N N 2790 35 2 1.27 56685435 20455 98.74 2720 2840 2650 3580 1930 2755 2771.23 18.87 0 -166 2958 2856 2793 2691 2628 2825 2660 173 825 1000 1920 5 1 17306490 483 -7.75 1.09 12 0.12 -360.00 2558.00 4090 20240417 -31.78 1972 20241209 41.48 3900 -28.46 20250107 2380 17.23 20250102 4090 -31.78 20240417 1972 41.48 20241209 0.06 N 088280 1000 173 억 3265650 N N 0 N 00 N
12 20250314 140707 57 100.00 KOSDAQ 전기·전자 N N N N N 2805 50 2 1.81 54252170 19583 94.53 2720 2840 2650 3580 1930 2755 2770.37 18.87 0 -502 2958 2856 2793 2691 2628 2825 2660 173 825 1000 1920 5 1 17306490 485 -7.79 1.10 12 0.11 -360.00 2558.00 4090 20240417 -31.42 1972 20241209 42.24 3900 -28.08 20250107 2380 17.86 20250102 4090 -31.42 20240417 1972 42.24 20241209 0.06 N 088280 1000 173 억 3265650 N N 0 N 00 N