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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2835,-50,5,-1.73,95087660,33841,255.93,2885,2885,2785,3750,2020,2885,2809.84,18.95,0,-4696,2981,2932,2851,2802,2721,2957,2827,173,865,1000,2010,5,1,17306490,491,-7.88,1.11,12,0.20,-360.00,2558.00,4220,20240226,-32.82,1972,20241209,43.76,3900,-27.31,20250107,2380,19.12,20250102,4090,-30.68,20240417,1972,43.76,20241209,0.08,N,088280,1000,173 억,,3278778,N,N,0,N,00,N
20250306,150647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2805,-80,5,-2.77,91253730,32482,245.65,2885,2885,2785,3750,2020,2885,2809.36,18.95,0,-4386,2981,2932,2851,2802,2721,2957,2827,173,865,1000,2010,5,1,17306490,485,-7.79,1.10,12,0.19,-360.00,2558.00,4220,20240226,-33.53,1972,20241209,42.24,3900,-28.08,20250107,2380,17.86,20250102,4090,-31.42,20240417,1972,42.24,20241209,0.08,N,088280,1000,173 억,,3278778,N,N,0,N,00,N
20250306,140646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2820,-65,5,-2.25,80455320,28619,216.43,2885,2885,2790,3750,2020,2885,2811.26,18.95,0,-4586,2981,2932,2851,2802,2721,2957,2827,173,865,1000,2010,5,1,17306490,488,-7.83,1.10,12,0.17,-360.00,2558.00,4220,20240226,-33.18,1972,20241209,43.00,3900,-27.69,20250107,2380,18.49,20250102,4090,-31.05,20240417,1972,43.00,20241209,0.08,N,088280,1000,173 억,,3278778,N,N,0,N,00,N
20250306,130648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2835,-50,5,-1.73,48557380,17231,130.31,2885,2885,2790,3750,2020,2885,2818.02,18.95,0,-4687,2981,2932,2851,2802,2721,2957,2827,173,865,1000,2010,5,1,17306490,491,-7.88,1.11,12,0.10,-360.00,2558.00,4220,20240226,-32.82,1972,20241209,43.76,3900,-27.31,20250107,2380,19.12,20250102,4090,-30.68,20240417,1972,43.76,20241209,0.08,N,088280,1000,173 억,,3278778,N,N,0,N,00,N
20250306,120647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2865,-20,5,-0.69,37779110,13421,101.50,2885,2885,2790,3750,2020,2885,2814.93,18.95,0,-4462,2981,2932,2851,2802,2721,2957,2827,173,865,1000,2010,5,1,17306490,496,-7.96,1.12,12,0.08,-360.00,2558.00,4220,20240226,-32.11,1972,20241209,45.28,3900,-26.54,20250107,2380,20.38,20250102,4090,-29.95,20240417,1972,45.28,20241209,0.08,N,088280,1000,173 억,,3278778,N,N,0,N,00,N
20250306,110645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2835,-50,5,-1.73,36542710,12988,98.22,2885,2885,2790,3750,2020,2885,2813.57,18.95,0,-4180,2981,2932,2851,2802,2721,2957,2827,173,865,1000,2010,5,1,17306490,491,-7.88,1.11,12,0.08,-360.00,2558.00,4220,20240226,-32.82,1972,20241209,43.76,3900,-27.31,20250107,2380,19.12,20250102,4090,-30.68,20240417,1972,43.76,20241209,0.08,N,088280,1000,173 억,,3278778,N,N,0,N,00,N
20250306,100646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2820,-65,5,-2.25,16071615,5715,43.22,2885,2885,2790,3750,2020,2885,2812.18,18.95,0,-1968,2981,2932,2851,2802,2721,2957,2827,173,865,1000,2010,5,1,17306490,488,-7.83,1.10,12,0.03,-360.00,2558.00,4220,20240226,-33.18,1972,20241209,43.00,3900,-27.69,20250107,2380,18.49,20250102,4090,-31.05,20240417,1972,43.00,20241209,0.08,N,088280,1000,173 억,,3278778,N,N,0,N,00,N
20250306,090650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,1156265,401,3.03,2885,2885,2875,3750,2020,2885,2883.45,18.95,0,-167,2981,2932,2851,2802,2721,2957,2827,173,865,1000,2010,5,1,17306490,499,-8.01,1.13,12,0.00,-360.00,2558.00,4220,20240226,-31.64,1972,20241209,46.30,3900,-26.03,20250107,2380,21.22,20250102,4090,-29.46,20240417,1972,46.30,20241209,0.08,N,088280,1000,173 억,,3278778,N,N,0,N,00,N
20250305,160640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,115,2,4.15,37481940,13220,46.60,2770,2900,2770,3600,1940,2770,2835.25,18.94,0,1026,2966,2867,2796,2697,2626,2832,2662,173,830,1000,1930,5,1,17306490,499,-8.01,1.13,12,0.08,-360.00,2558.00,4220,20240226,-31.64,1972,20241209,46.30,3900,-26.03,20250107,2380,21.22,20250102,4090,-29.46,20240417,1972,46.30,20241209,0.08,N,088280,1000,173 억,,3277722,N,N,0,N,00,N
20250305,150643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2855,85,2,3.07,33454845,11813,41.64,2770,2900,2770,3600,1940,2770,2832.04,18.94,0,712,2966,2867,2796,2697,2626,2832,2662,173,830,1000,1930,5,1,17306490,494,-7.93,1.12,12,0.07,-360.00,2558.00,4220,20240226,-32.35,1972,20241209,44.78,3900,-26.79,20250107,2380,19.96,20250102,4090,-30.20,20240417,1972,44.78,20241209,0.08,N,088280,1000,173 억,,3277722,N,N,0,N,00,N
20250305,140641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2850,80,2,2.89,17100590,6064,21.38,2770,2900,2770,3600,1940,2770,2820.02,18.94,0,-76,2966,2867,2796,2697,2626,2832,2662,173,830,1000,1930,5,1,17306490,493,-7.92,1.11,12,0.04,-360.00,2558.00,4220,20240226,-32.46,1972,20241209,44.52,3900,-26.92,20250107,2380,19.75,20250102,4090,-30.32,20240417,1972,44.52,20241209,0.08,N,088280,1000,173 억,,3277722,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 20250306 160648 57 100.00 KOSDAQ 전기·전자 N N N N N 2835 -50 5 -1.73 95087660 33841 255.93 2885 2885 2785 3750 2020 2885 2809.84 18.95 0 -4696 2981 2932 2851 2802 2721 2957 2827 173 865 1000 2010 5 1 17306490 491 -7.88 1.11 12 0.20 -360.00 2558.00 4220 20240226 -32.82 1972 20241209 43.76 3900 -27.31 20250107 2380 19.12 20250102 4090 -30.68 20240417 1972 43.76 20241209 0.08 N 088280 1000 173 억 3278778 N N 0 N 00 N
3 20250306 150647 57 100.00 KOSDAQ 전기·전자 N N N N N 2805 -80 5 -2.77 91253730 32482 245.65 2885 2885 2785 3750 2020 2885 2809.36 18.95 0 -4386 2981 2932 2851 2802 2721 2957 2827 173 865 1000 2010 5 1 17306490 485 -7.79 1.10 12 0.19 -360.00 2558.00 4220 20240226 -33.53 1972 20241209 42.24 3900 -28.08 20250107 2380 17.86 20250102 4090 -31.42 20240417 1972 42.24 20241209 0.08 N 088280 1000 173 억 3278778 N N 0 N 00 N
4 20250306 140646 57 100.00 KOSDAQ 전기·전자 N N N N N 2820 -65 5 -2.25 80455320 28619 216.43 2885 2885 2790 3750 2020 2885 2811.26 18.95 0 -4586 2981 2932 2851 2802 2721 2957 2827 173 865 1000 2010 5 1 17306490 488 -7.83 1.10 12 0.17 -360.00 2558.00 4220 20240226 -33.18 1972 20241209 43.00 3900 -27.69 20250107 2380 18.49 20250102 4090 -31.05 20240417 1972 43.00 20241209 0.08 N 088280 1000 173 억 3278778 N N 0 N 00 N
5 20250306 130648 57 100.00 KOSDAQ 전기·전자 N N N N N 2835 -50 5 -1.73 48557380 17231 130.31 2885 2885 2790 3750 2020 2885 2818.02 18.95 0 -4687 2981 2932 2851 2802 2721 2957 2827 173 865 1000 2010 5 1 17306490 491 -7.88 1.11 12 0.10 -360.00 2558.00 4220 20240226 -32.82 1972 20241209 43.76 3900 -27.31 20250107 2380 19.12 20250102 4090 -30.68 20240417 1972 43.76 20241209 0.08 N 088280 1000 173 억 3278778 N N 0 N 00 N
6 20250306 120647 57 100.00 KOSDAQ 전기·전자 N N N N N 2865 -20 5 -0.69 37779110 13421 101.50 2885 2885 2790 3750 2020 2885 2814.93 18.95 0 -4462 2981 2932 2851 2802 2721 2957 2827 173 865 1000 2010 5 1 17306490 496 -7.96 1.12 12 0.08 -360.00 2558.00 4220 20240226 -32.11 1972 20241209 45.28 3900 -26.54 20250107 2380 20.38 20250102 4090 -29.95 20240417 1972 45.28 20241209 0.08 N 088280 1000 173 억 3278778 N N 0 N 00 N
7 20250306 110645 57 100.00 KOSDAQ 전기·전자 N N N N N 2835 -50 5 -1.73 36542710 12988 98.22 2885 2885 2790 3750 2020 2885 2813.57 18.95 0 -4180 2981 2932 2851 2802 2721 2957 2827 173 865 1000 2010 5 1 17306490 491 -7.88 1.11 12 0.08 -360.00 2558.00 4220 20240226 -32.82 1972 20241209 43.76 3900 -27.31 20250107 2380 19.12 20250102 4090 -30.68 20240417 1972 43.76 20241209 0.08 N 088280 1000 173 억 3278778 N N 0 N 00 N
8 20250306 100646 57 100.00 KOSDAQ 전기·전자 N N N N N 2820 -65 5 -2.25 16071615 5715 43.22 2885 2885 2790 3750 2020 2885 2812.18 18.95 0 -1968 2981 2932 2851 2802 2721 2957 2827 173 865 1000 2010 5 1 17306490 488 -7.83 1.10 12 0.03 -360.00 2558.00 4220 20240226 -33.18 1972 20241209 43.00 3900 -27.69 20250107 2380 18.49 20250102 4090 -31.05 20240417 1972 43.00 20241209 0.08 N 088280 1000 173 억 3278778 N N 0 N 00 N
9 20250306 090650 57 100.00 KOSDAQ 전기·전자 N N N N N 2885 0 3 0.00 1156265 401 3.03 2885 2885 2875 3750 2020 2885 2883.45 18.95 0 -167 2981 2932 2851 2802 2721 2957 2827 173 865 1000 2010 5 1 17306490 499 -8.01 1.13 12 0.00 -360.00 2558.00 4220 20240226 -31.64 1972 20241209 46.30 3900 -26.03 20250107 2380 21.22 20250102 4090 -29.46 20240417 1972 46.30 20241209 0.08 N 088280 1000 173 억 3278778 N N 0 N 00 N
10 20250305 160640 57 100.00 KOSDAQ 전기·전자 N N N N N 2885 115 2 4.15 37481940 13220 46.60 2770 2900 2770 3600 1940 2770 2835.25 18.94 0 1026 2966 2867 2796 2697 2626 2832 2662 173 830 1000 1930 5 1 17306490 499 -8.01 1.13 12 0.08 -360.00 2558.00 4220 20240226 -31.64 1972 20241209 46.30 3900 -26.03 20250107 2380 21.22 20250102 4090 -29.46 20240417 1972 46.30 20241209 0.08 N 088280 1000 173 억 3277722 N N 0 N 00 N
11 20250305 150643 57 100.00 KOSDAQ 전기·전자 N N N N N 2855 85 2 3.07 33454845 11813 41.64 2770 2900 2770 3600 1940 2770 2832.04 18.94 0 712 2966 2867 2796 2697 2626 2832 2662 173 830 1000 1930 5 1 17306490 494 -7.93 1.12 12 0.07 -360.00 2558.00 4220 20240226 -32.35 1972 20241209 44.78 3900 -26.79 20250107 2380 19.96 20250102 4090 -30.20 20240417 1972 44.78 20241209 0.08 N 088280 1000 173 억 3277722 N N 0 N 00 N
12 20250305 140641 57 100.00 KOSDAQ 전기·전자 N N N N N 2850 80 2 2.89 17100590 6064 21.38 2770 2900 2770 3600 1940 2770 2820.02 18.94 0 -76 2966 2867 2796 2697 2626 2832 2662 173 830 1000 1930 5 1 17306490 493 -7.92 1.11 12 0.04 -360.00 2558.00 4220 20240226 -32.46 1972 20241209 44.52 3900 -26.92 20250107 2380 19.75 20250102 4090 -30.32 20240417 1972 44.52 20241209 0.08 N 088280 1000 173 억 3277722 N N 0 N 00 N