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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
088800/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
20250312,160701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,665,-18,5,-2.64,153368046,229543,127.46,674,678,661,887,479,683,668.15,0.63,0,-933,719,700,674,655,629,688,643,1133,204,500,420,1,1,226519303,1506,-0.56,2.01,12,0.10,-1185.00,331.00,2750,20240228,-75.82,597,20240816,11.39,862,-22.85,20250124,648,2.62,20250311,2465,-73.02,20240322,597,11.39,20240816,0.00,N,088800,500,1132 억,,1431956,N,N,0,N,00,N
20250312,150703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,665,-18,5,-2.64,148159299,221719,123.11,674,678,661,887,479,683,668.23,0.63,0,692,719,700,674,655,629,688,643,1133,204,500,420,1,1,226519303,1506,-0.56,2.01,12,0.10,-1185.00,331.00,2750,20240228,-75.82,597,20240816,11.39,862,-22.85,20250124,648,2.62,20250311,2465,-73.02,20240322,597,11.39,20240816,0.00,N,088800,500,1132 억,,1431956,N,N,0,N,00,N
20250312,140701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,665,-18,5,-2.64,129733718,193911,107.67,674,678,661,887,479,683,669.04,0.63,0,2181,719,700,674,655,629,688,643,1133,204,500,420,1,1,226519303,1506,-0.56,2.01,12,0.09,-1185.00,331.00,2750,20240228,-75.82,597,20240816,11.39,862,-22.85,20250124,648,2.62,20250311,2465,-73.02,20240322,597,11.39,20240816,0.00,N,088800,500,1132 억,,1431956,N,N,0,N,00,N
20250312,130701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,667,-16,5,-2.34,120003785,179270,99.54,674,678,661,887,479,683,669.40,0.63,0,3712,719,700,674,655,629,688,643,1133,204,500,420,1,1,226519303,1511,-0.56,2.02,12,0.08,-1185.00,331.00,2750,20240228,-75.75,597,20240816,11.73,862,-22.62,20250124,648,2.93,20250311,2465,-72.94,20240322,597,11.73,20240816,0.00,N,088800,500,1132 억,,1431956,N,N,0,N,00,N
20250312,120703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,668,-15,5,-2.20,62526066,93143,51.72,674,678,661,887,479,683,671.29,0.63,0,-326,719,700,674,655,629,688,643,1133,204,500,420,1,1,226519303,1513,-0.56,2.02,12,0.04,-1185.00,331.00,2750,20240228,-75.71,597,20240816,11.89,862,-22.51,20250124,648,3.09,20250311,2465,-72.90,20240322,597,11.89,20240816,0.00,N,088800,500,1132 억,,1431956,N,N,0,N,00,N
20250312,110658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,667,-16,5,-2.34,51254898,76196,42.31,674,678,665,887,479,683,672.67,0.63,0,655,719,700,674,655,629,688,643,1133,204,500,420,1,1,226519303,1511,-0.56,2.02,12,0.03,-1185.00,331.00,2750,20240228,-75.75,597,20240816,11.73,862,-22.62,20250124,648,2.93,20250311,2465,-72.94,20240322,597,11.73,20240816,0.00,N,088800,500,1132 억,,1431956,N,N,0,N,00,N
20250312,100700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,675,-8,5,-1.17,39682834,58919,32.72,674,677,668,887,479,683,673.52,0.63,0,3127,719,700,674,655,629,688,643,1133,204,500,420,1,1,226519303,1529,-0.57,2.04,12,0.03,-1185.00,331.00,2750,20240228,-75.45,597,20240816,13.07,862,-21.69,20250124,648,4.17,20250311,2465,-72.62,20240322,597,13.07,20240816,0.00,N,088800,500,1132 억,,1431956,N,N,0,N,00,N
20250312,090705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,675,-8,5,-1.17,6212558,9217,5.12,674,677,672,887,479,683,674.03,0.63,0,3628,719,700,674,655,629,688,643,1133,204,500,420,1,1,226519303,1529,-0.57,2.04,12,0.00,-1185.00,331.00,2750,20240228,-75.45,597,20240816,13.07,862,-21.69,20250124,648,4.17,20250311,2465,-72.62,20240322,597,13.07,20240816,0.00,N,088800,500,1132 억,,1431956,N,N,0,N,00,N
20250311,160655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,683,-9,5,-1.30,119756391,179969,126.77,685,693,648,899,485,692,665.43,0.60,0,-10770,708,699,693,684,678,704,689,1133,207,500,420,1,1,226519303,1547,-0.58,2.06,12,0.08,-1185.00,331.00,3040,20240227,-77.53,597,20240816,14.41,862,-20.77,20250124,648,5.40,20250311,2465,-72.29,20240322,597,14.41,20240816,0.00,N,088800,500,1132 억,,1366725,N,N,0,N,00,N
20250311,150659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,674,-18,5,-2.60,109976861,165628,116.67,685,685,648,899,485,692,664.00,0.60,0,-7263,708,699,693,684,678,704,689,1133,207,500,420,1,1,226519303,1527,-0.57,2.04,12,0.07,-1185.00,331.00,3040,20240227,-77.83,597,20240816,12.90,862,-21.81,20250124,648,4.01,20250311,2465,-72.66,20240322,597,12.90,20240816,0.00,N,088800,500,1132 억,,1366725,N,N,0,N,00,N
20250311,140659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,667,-25,5,-3.61,92255665,139086,97.97,685,685,648,899,485,692,663.30,0.60,0,-5066,708,699,693,684,678,704,689,1133,207,500,420,1,1,226519303,1511,-0.56,2.02,12,0.06,-1185.00,331.00,3040,20240227,-78.06,597,20240816,11.73,862,-22.62,20250124,648,2.93,20250311,2465,-72.94,20240322,597,11.73,20240816,0.00,N,088800,500,1132 억,,1366725,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 20250312 160701 57 100.00 KOSDAQ 전기·전자 N N N N N 665 -18 5 -2.64 153368046 229543 127.46 674 678 661 887 479 683 668.15 0.63 0 -933 719 700 674 655 629 688 643 1133 204 500 420 1 1 226519303 1506 -0.56 2.01 12 0.10 -1185.00 331.00 2750 20240228 -75.82 597 20240816 11.39 862 -22.85 20250124 648 2.62 20250311 2465 -73.02 20240322 597 11.39 20240816 0.00 N 088800 500 1132 억 1431956 N N 0 N 00 N
3 20250312 150703 57 100.00 KOSDAQ 전기·전자 N N N N N 665 -18 5 -2.64 148159299 221719 123.11 674 678 661 887 479 683 668.23 0.63 0 692 719 700 674 655 629 688 643 1133 204 500 420 1 1 226519303 1506 -0.56 2.01 12 0.10 -1185.00 331.00 2750 20240228 -75.82 597 20240816 11.39 862 -22.85 20250124 648 2.62 20250311 2465 -73.02 20240322 597 11.39 20240816 0.00 N 088800 500 1132 억 1431956 N N 0 N 00 N
4 20250312 140701 57 100.00 KOSDAQ 전기·전자 N N N N N 665 -18 5 -2.64 129733718 193911 107.67 674 678 661 887 479 683 669.04 0.63 0 2181 719 700 674 655 629 688 643 1133 204 500 420 1 1 226519303 1506 -0.56 2.01 12 0.09 -1185.00 331.00 2750 20240228 -75.82 597 20240816 11.39 862 -22.85 20250124 648 2.62 20250311 2465 -73.02 20240322 597 11.39 20240816 0.00 N 088800 500 1132 억 1431956 N N 0 N 00 N
5 20250312 130701 57 100.00 KOSDAQ 전기·전자 N N N N N 667 -16 5 -2.34 120003785 179270 99.54 674 678 661 887 479 683 669.40 0.63 0 3712 719 700 674 655 629 688 643 1133 204 500 420 1 1 226519303 1511 -0.56 2.02 12 0.08 -1185.00 331.00 2750 20240228 -75.75 597 20240816 11.73 862 -22.62 20250124 648 2.93 20250311 2465 -72.94 20240322 597 11.73 20240816 0.00 N 088800 500 1132 억 1431956 N N 0 N 00 N
6 20250312 120703 57 100.00 KOSDAQ 전기·전자 N N N N N 668 -15 5 -2.20 62526066 93143 51.72 674 678 661 887 479 683 671.29 0.63 0 -326 719 700 674 655 629 688 643 1133 204 500 420 1 1 226519303 1513 -0.56 2.02 12 0.04 -1185.00 331.00 2750 20240228 -75.71 597 20240816 11.89 862 -22.51 20250124 648 3.09 20250311 2465 -72.90 20240322 597 11.89 20240816 0.00 N 088800 500 1132 억 1431956 N N 0 N 00 N
7 20250312 110658 57 100.00 KOSDAQ 전기·전자 N N N N N 667 -16 5 -2.34 51254898 76196 42.31 674 678 665 887 479 683 672.67 0.63 0 655 719 700 674 655 629 688 643 1133 204 500 420 1 1 226519303 1511 -0.56 2.02 12 0.03 -1185.00 331.00 2750 20240228 -75.75 597 20240816 11.73 862 -22.62 20250124 648 2.93 20250311 2465 -72.94 20240322 597 11.73 20240816 0.00 N 088800 500 1132 억 1431956 N N 0 N 00 N
8 20250312 100700 57 100.00 KOSDAQ 전기·전자 N N N N N 675 -8 5 -1.17 39682834 58919 32.72 674 677 668 887 479 683 673.52 0.63 0 3127 719 700 674 655 629 688 643 1133 204 500 420 1 1 226519303 1529 -0.57 2.04 12 0.03 -1185.00 331.00 2750 20240228 -75.45 597 20240816 13.07 862 -21.69 20250124 648 4.17 20250311 2465 -72.62 20240322 597 13.07 20240816 0.00 N 088800 500 1132 억 1431956 N N 0 N 00 N
9 20250312 090705 57 100.00 KOSDAQ 전기·전자 N N N N N 675 -8 5 -1.17 6212558 9217 5.12 674 677 672 887 479 683 674.03 0.63 0 3628 719 700 674 655 629 688 643 1133 204 500 420 1 1 226519303 1529 -0.57 2.04 12 0.00 -1185.00 331.00 2750 20240228 -75.45 597 20240816 13.07 862 -21.69 20250124 648 4.17 20250311 2465 -72.62 20240322 597 13.07 20240816 0.00 N 088800 500 1132 억 1431956 N N 0 N 00 N
10 20250311 160655 57 100.00 KOSDAQ 전기·전자 N N N N N 683 -9 5 -1.30 119756391 179969 126.77 685 693 648 899 485 692 665.43 0.60 0 -10770 708 699 693 684 678 704 689 1133 207 500 420 1 1 226519303 1547 -0.58 2.06 12 0.08 -1185.00 331.00 3040 20240227 -77.53 597 20240816 14.41 862 -20.77 20250124 648 5.40 20250311 2465 -72.29 20240322 597 14.41 20240816 0.00 N 088800 500 1132 억 1366725 N N 0 N 00 N
11 20250311 150659 57 100.00 KOSDAQ 전기·전자 N N N N N 674 -18 5 -2.60 109976861 165628 116.67 685 685 648 899 485 692 664.00 0.60 0 -7263 708 699 693 684 678 704 689 1133 207 500 420 1 1 226519303 1527 -0.57 2.04 12 0.07 -1185.00 331.00 3040 20240227 -77.83 597 20240816 12.90 862 -21.81 20250124 648 4.01 20250311 2465 -72.66 20240322 597 12.90 20240816 0.00 N 088800 500 1132 억 1366725 N N 0 N 00 N
12 20250311 140659 57 100.00 KOSDAQ 전기·전자 N N N N N 667 -25 5 -3.61 92255665 139086 97.97 685 685 648 899 485 692 663.30 0.60 0 -5066 708 699 693 684 678 704 689 1133 207 500 420 1 1 226519303 1511 -0.56 2.02 12 0.06 -1185.00 331.00 3040 20240227 -78.06 597 20240816 11.73 862 -22.62 20250124 648 2.93 20250311 2465 -72.94 20240322 597 11.73 20240816 0.00 N 088800 500 1132 억 1366725 N N 0 N 00 N