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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2700,-155,5,-5.43,942256357,332339,783.73,2850,3065,2595,3710,2000,2855,2835.23,18.86,0,-13307,3025,2940,2835,2750,2645,2982,2792,173,855,1000,1990,5,1,17306490,467,-7.50,1.06,12,1.92,-360.00,2558.00,4090,20240417,-33.99,1972,20241209,36.92,3900,-30.77,20250107,2380,13.45,20250102,4090,-33.99,20240417,1972,36.92,20241209,0.13,N,088280,1000,173 억,,3264569,N,N,0,N,00,N
20250321,150717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2695,-160,5,-5.60,901201157,317124,747.85,2850,3065,2595,3710,2000,2855,2841.79,18.86,0,-12010,3025,2940,2835,2750,2645,2982,2792,173,855,1000,1990,5,1,17306490,466,-7.49,1.05,12,1.83,-360.00,2558.00,4090,20240417,-34.11,1972,20241209,36.66,3900,-30.90,20250107,2380,13.24,20250102,4090,-34.11,20240417,1972,36.66,20241209,0.13,N,088280,1000,173 억,,3264569,N,N,0,N,00,N
20250321,140717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2660,-195,5,-6.83,868071151,304685,718.51,2850,3065,2595,3710,2000,2855,2849.08,18.86,0,-11861,3025,2940,2835,2750,2645,2982,2792,173,855,1000,1990,5,1,17306490,460,-7.39,1.04,12,1.76,-360.00,2558.00,4090,20240417,-34.96,1972,20241209,34.89,3900,-31.79,20250107,2380,11.76,20250102,4090,-34.96,20240417,1972,34.89,20241209,0.13,N,088280,1000,173 억,,3264569,N,N,0,N,00,N
20250321,130717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2685,-170,5,-5.95,836910056,292888,690.69,2850,3065,2595,3710,2000,2855,2857.44,18.86,0,-11877,3025,2940,2835,2750,2645,2982,2792,173,855,1000,1990,5,1,17306490,465,-7.46,1.05,12,1.69,-360.00,2558.00,4090,20240417,-34.35,1972,20241209,36.16,3900,-31.15,20250107,2380,12.82,20250102,4090,-34.35,20240417,1972,36.16,20241209,0.13,N,088280,1000,173 억,,3264569,N,N,0,N,00,N
20250321,120718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2685,-170,5,-5.95,829922666,290273,684.53,2850,3065,2595,3710,2000,2855,2859.11,18.86,0,-11586,3025,2940,2835,2750,2645,2982,2792,173,855,1000,1990,5,1,17306490,465,-7.46,1.05,12,1.68,-360.00,2558.00,4090,20240417,-34.35,1972,20241209,36.16,3900,-31.15,20250107,2380,12.82,20250102,4090,-34.35,20240417,1972,36.16,20241209,0.13,N,088280,1000,173 억,,3264569,N,N,0,N,00,N
20250321,110717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2680,-175,5,-6.13,816061026,285087,672.30,2850,3065,2595,3710,2000,2855,2862.50,18.86,0,-9798,3025,2940,2835,2750,2645,2982,2792,173,855,1000,1990,5,1,17306490,464,-7.44,1.05,12,1.65,-360.00,2558.00,4090,20240417,-34.47,1972,20241209,35.90,3900,-31.28,20250107,2380,12.61,20250102,4090,-34.47,20240417,1972,35.90,20241209,0.13,N,088280,1000,173 억,,3264569,N,N,0,N,00,N
20250321,100718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2715,-140,5,-4.90,685429720,235681,555.79,2850,3065,2685,3710,2000,2855,2908.29,18.86,0,-10383,3025,2940,2835,2750,2645,2982,2792,173,855,1000,1990,5,1,17306490,470,-7.54,1.06,12,1.36,-360.00,2558.00,4090,20240417,-33.62,1972,20241209,37.68,3900,-30.38,20250107,2380,14.08,20250102,4090,-33.62,20240417,1972,37.68,20241209,0.13,N,088280,1000,173 억,,3264569,N,N,0,N,00,N
20250321,090721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2815,-40,5,-1.40,4317710,1532,3.61,2850,2850,2815,3710,2000,2855,2818.35,18.86,0,45,3025,2940,2835,2750,2645,2982,2792,173,855,1000,1990,5,1,17306490,487,-7.82,1.10,12,0.01,-360.00,2558.00,4090,20240417,-31.17,1972,20241209,42.75,3900,-27.82,20250107,2380,18.28,20250102,4090,-31.17,20240417,1972,42.75,20241209,0.13,N,088280,1000,173 억,,3264569,N,N,0,N,00,N
20250320,161201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2855,115,2,4.20,119284697,42404,430.50,2780,2920,2730,3560,1920,2740,2813.05,18.87,0,-1196,2833,2786,2743,2696,2653,2765,2675,173,820,1000,1910,5,1,17306490,494,-7.93,1.12,12,0.25,-360.00,2558.00,4090,20240417,-30.20,1972,20241209,44.78,3900,-26.79,20250107,2380,19.96,20250102,4090,-30.20,20240417,1972,44.78,20241209,0.12,N,088280,1000,173 억,,3266198,N,N,0,N,00,N
20250320,150716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,120,2,4.38,101045575,35993,365.41,2780,2920,2730,3560,1920,2740,2807.37,18.87,0,-369,2833,2786,2743,2696,2653,2765,2675,173,820,1000,1910,5,1,17306490,495,-7.94,1.12,12,0.21,-360.00,2558.00,4090,20240417,-30.07,1972,20241209,45.03,3900,-26.67,20250107,2380,20.17,20250102,4090,-30.07,20240417,1972,45.03,20241209,0.12,N,088280,1000,173 억,,3266198,N,N,0,N,00,N
20250320,140719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2755,15,2,0.55,32029050,11634,118.11,2780,2780,2730,3560,1920,2740,2753.06,18.87,0,-4135,2833,2786,2743,2696,2653,2765,2675,173,820,1000,1910,5,1,17306490,477,-7.65,1.08,12,0.07,-360.00,2558.00,4090,20240417,-32.64,1972,20241209,39.71,3900,-29.36,20250107,2380,15.76,20250102,4090,-32.64,20240417,1972,39.71,20241209,0.12,N,088280,1000,173 억,,3266198,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 20250321 160732 57 100.00 KOSDAQ 전기·전자 N N N N N 2700 -155 5 -5.43 942256357 332339 783.73 2850 3065 2595 3710 2000 2855 2835.23 18.86 0 -13307 3025 2940 2835 2750 2645 2982 2792 173 855 1000 1990 5 1 17306490 467 -7.50 1.06 12 1.92 -360.00 2558.00 4090 20240417 -33.99 1972 20241209 36.92 3900 -30.77 20250107 2380 13.45 20250102 4090 -33.99 20240417 1972 36.92 20241209 0.13 N 088280 1000 173 억 3264569 N N 0 N 00 N
3 20250321 150717 57 100.00 KOSDAQ 전기·전자 N N N N N 2695 -160 5 -5.60 901201157 317124 747.85 2850 3065 2595 3710 2000 2855 2841.79 18.86 0 -12010 3025 2940 2835 2750 2645 2982 2792 173 855 1000 1990 5 1 17306490 466 -7.49 1.05 12 1.83 -360.00 2558.00 4090 20240417 -34.11 1972 20241209 36.66 3900 -30.90 20250107 2380 13.24 20250102 4090 -34.11 20240417 1972 36.66 20241209 0.13 N 088280 1000 173 억 3264569 N N 0 N 00 N
4 20250321 140717 57 100.00 KOSDAQ 전기·전자 N N N N N 2660 -195 5 -6.83 868071151 304685 718.51 2850 3065 2595 3710 2000 2855 2849.08 18.86 0 -11861 3025 2940 2835 2750 2645 2982 2792 173 855 1000 1990 5 1 17306490 460 -7.39 1.04 12 1.76 -360.00 2558.00 4090 20240417 -34.96 1972 20241209 34.89 3900 -31.79 20250107 2380 11.76 20250102 4090 -34.96 20240417 1972 34.89 20241209 0.13 N 088280 1000 173 억 3264569 N N 0 N 00 N
5 20250321 130717 57 100.00 KOSDAQ 전기·전자 N N N N N 2685 -170 5 -5.95 836910056 292888 690.69 2850 3065 2595 3710 2000 2855 2857.44 18.86 0 -11877 3025 2940 2835 2750 2645 2982 2792 173 855 1000 1990 5 1 17306490 465 -7.46 1.05 12 1.69 -360.00 2558.00 4090 20240417 -34.35 1972 20241209 36.16 3900 -31.15 20250107 2380 12.82 20250102 4090 -34.35 20240417 1972 36.16 20241209 0.13 N 088280 1000 173 억 3264569 N N 0 N 00 N
6 20250321 120718 57 100.00 KOSDAQ 전기·전자 N N N N N 2685 -170 5 -5.95 829922666 290273 684.53 2850 3065 2595 3710 2000 2855 2859.11 18.86 0 -11586 3025 2940 2835 2750 2645 2982 2792 173 855 1000 1990 5 1 17306490 465 -7.46 1.05 12 1.68 -360.00 2558.00 4090 20240417 -34.35 1972 20241209 36.16 3900 -31.15 20250107 2380 12.82 20250102 4090 -34.35 20240417 1972 36.16 20241209 0.13 N 088280 1000 173 억 3264569 N N 0 N 00 N
7 20250321 110717 57 100.00 KOSDAQ 전기·전자 N N N N N 2680 -175 5 -6.13 816061026 285087 672.30 2850 3065 2595 3710 2000 2855 2862.50 18.86 0 -9798 3025 2940 2835 2750 2645 2982 2792 173 855 1000 1990 5 1 17306490 464 -7.44 1.05 12 1.65 -360.00 2558.00 4090 20240417 -34.47 1972 20241209 35.90 3900 -31.28 20250107 2380 12.61 20250102 4090 -34.47 20240417 1972 35.90 20241209 0.13 N 088280 1000 173 억 3264569 N N 0 N 00 N
8 20250321 100718 57 100.00 KOSDAQ 전기·전자 N N N N N 2715 -140 5 -4.90 685429720 235681 555.79 2850 3065 2685 3710 2000 2855 2908.29 18.86 0 -10383 3025 2940 2835 2750 2645 2982 2792 173 855 1000 1990 5 1 17306490 470 -7.54 1.06 12 1.36 -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 0.13 N 088280 1000 173 억 3264569 N N 0 N 00 N
9 20250321 090721 57 100.00 KOSDAQ 전기·전자 N N N N N 2815 -40 5 -1.40 4317710 1532 3.61 2850 2850 2815 3710 2000 2855 2818.35 18.86 0 45 3025 2940 2835 2750 2645 2982 2792 173 855 1000 1990 5 1 17306490 487 -7.82 1.10 12 0.01 -360.00 2558.00 4090 20240417 -31.17 1972 20241209 42.75 3900 -27.82 20250107 2380 18.28 20250102 4090 -31.17 20240417 1972 42.75 20241209 0.13 N 088280 1000 173 억 3264569 N N 0 N 00 N
10 20250320 161201 57 100.00 KOSDAQ 전기·전자 N N N N N 2855 115 2 4.20 119284697 42404 430.50 2780 2920 2730 3560 1920 2740 2813.05 18.87 0 -1196 2833 2786 2743 2696 2653 2765 2675 173 820 1000 1910 5 1 17306490 494 -7.93 1.12 12 0.25 -360.00 2558.00 4090 20240417 -30.20 1972 20241209 44.78 3900 -26.79 20250107 2380 19.96 20250102 4090 -30.20 20240417 1972 44.78 20241209 0.12 N 088280 1000 173 억 3266198 N N 0 N 00 N
11 20250320 150716 57 100.00 KOSDAQ 전기·전자 N N N N N 2860 120 2 4.38 101045575 35993 365.41 2780 2920 2730 3560 1920 2740 2807.37 18.87 0 -369 2833 2786 2743 2696 2653 2765 2675 173 820 1000 1910 5 1 17306490 495 -7.94 1.12 12 0.21 -360.00 2558.00 4090 20240417 -30.07 1972 20241209 45.03 3900 -26.67 20250107 2380 20.17 20250102 4090 -30.07 20240417 1972 45.03 20241209 0.12 N 088280 1000 173 억 3266198 N N 0 N 00 N
12 20250320 140719 57 100.00 KOSDAQ 전기·전자 N N N N N 2755 15 2 0.55 32029050 11634 118.11 2780 2780 2730 3560 1920 2740 2753.06 18.87 0 -4135 2833 2786 2743 2696 2653 2765 2675 173 820 1000 1910 5 1 17306490 477 -7.65 1.08 12 0.07 -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 0.12 N 088280 1000 173 억 3266198 N N 0 N 00 N