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
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
20250318,160712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,593,35,2,6.27,429003744,703075,100.98,558,669,553,725,391,558,610.22,0.69,0,3563,616,586,568,538,520,578,530,1133,167,500,340,1,1,226519303,1343,-0.50,1.79,12,0.31,-1185.00,331.00,2465,20240322,-75.94,550,20250317,7.82,862,-31.21,20250124,550,7.82,20250317,2465,-75.94,20240322,550,7.82,20250317,0.00,N,088800,500,1132 억,,1571818,N,N,0,N,00,N
20250318,150716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,603,45,2,8.06,422518702,692190,99.42,558,669,553,725,391,558,610.41,0.69,0,4261,616,586,568,538,520,578,530,1133,167,500,340,1,1,226519303,1366,-0.51,1.82,12,0.31,-1185.00,331.00,2465,20240322,-75.54,550,20250317,9.64,862,-30.05,20250124,550,9.64,20250317,2465,-75.54,20240322,550,9.64,20250317,0.00,N,088800,500,1132 억,,1571818,N,N,0,N,00,N
20250318,140714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,611,53,2,9.50,379782380,620941,89.19,558,669,553,725,391,558,611.62,0.69,0,10750,616,586,568,538,520,578,530,1133,167,500,340,1,1,226519303,1384,-0.52,1.85,12,0.27,-1185.00,331.00,2465,20240322,-75.21,550,20250317,11.09,862,-29.12,20250124,550,11.09,20250317,2465,-75.21,20240322,550,11.09,20250317,0.00,N,088800,500,1132 억,,1571818,N,N,0,N,00,N
20250318,130713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,603,45,2,8.06,351037125,573676,82.40,558,669,553,725,391,558,611.91,0.69,0,8839,616,586,568,538,520,578,530,1133,167,500,340,1,1,226519303,1366,-0.51,1.82,12,0.25,-1185.00,331.00,2465,20240322,-75.54,550,20250317,9.64,862,-30.05,20250124,550,9.64,20250317,2465,-75.54,20240322,550,9.64,20250317,0.00,N,088800,500,1132 억,,1571818,N,N,0,N,00,N
20250318,120714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,602,44,2,7.89,340713323,556567,79.94,558,669,553,725,391,558,612.17,0.69,0,9755,616,586,568,538,520,578,530,1133,167,500,340,1,1,226519303,1364,-0.51,1.82,12,0.25,-1185.00,331.00,2465,20240322,-75.58,550,20250317,9.45,862,-30.16,20250124,550,9.45,20250317,2465,-75.58,20240322,550,9.45,20250317,0.00,N,088800,500,1132 억,,1571818,N,N,0,N,00,N
20250318,110712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,597,39,2,6.99,322308012,526130,75.57,558,669,553,725,391,558,612.60,0.69,0,4423,616,586,568,538,520,578,530,1133,167,500,340,1,1,226519303,1352,-0.50,1.80,12,0.23,-1185.00,331.00,2465,20240322,-75.78,550,20250317,8.55,862,-30.74,20250124,550,8.55,20250317,2465,-75.78,20240322,550,8.55,20250317,0.00,N,088800,500,1132 억,,1571818,N,N,0,N,00,N
20250318,100715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,600,42,2,7.53,281914886,458002,65.78,558,669,553,725,391,558,615.53,0.69,0,-2919,616,586,568,538,520,578,530,1133,167,500,340,1,1,226519303,1359,-0.51,1.81,12,0.20,-1185.00,331.00,2465,20240322,-75.66,550,20250317,9.09,862,-30.39,20250124,550,9.09,20250317,2465,-75.66,20240322,550,9.09,20250317,0.00,N,088800,500,1132 억,,1571818,N,N,0,N,00,N
20250318,090717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,558,0,3,0.00,1615809,2898,0.42,558,558,555,725,391,558,557.56,0.69,0,-308,616,586,568,538,520,578,530,1133,167,500,340,1,1,226519303,1264,-0.47,1.69,12,0.00,-1185.00,331.00,2465,20240322,-77.36,550,20250317,1.45,862,-35.27,20250124,550,1.45,20250317,2465,-77.36,20240322,550,1.45,20250317,0.00,N,088800,500,1132 억,,1571818,N,N,0,N,00,N
20250317,160711,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,558,-42,5,-7.00,390592256,694737,100.02,597,598,550,780,420,600,562.22,0.66,0,3237,683,641,618,576,553,630,565,1133,180,500,370,1,1,226519303,1264,-0.47,1.69,12,0.31,-1185.00,331.00,2465,20240322,-77.36,550,20250317,1.45,862,-35.27,20250124,550,1.45,20250317,2465,-77.36,20240322,550,1.45,20250317,0.00,N,088800,500,1132 억,,1505905,N,N,0,N,00,N
20250317,150711,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,559,-41,5,-6.83,380109349,675978,97.32,597,598,550,780,420,600,562.31,0.66,0,3507,683,641,618,576,553,630,565,1133,180,500,370,1,1,226519303,1266,-0.47,1.69,12,0.30,-1185.00,331.00,2465,20240322,-77.32,550,20250317,1.64,862,-35.15,20250124,550,1.64,20250317,2465,-77.32,20240322,550,1.64,20250317,0.00,N,088800,500,1132 억,,1505905,N,N,0,N,00,N
20250317,140712,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,558,-42,5,-7.00,356347810,633329,91.18,597,598,550,780,420,600,562.66,0.66,0,6989,683,641,618,576,553,630,565,1133,180,500,370,1,1,226519303,1264,-0.47,1.69,12,0.28,-1185.00,331.00,2465,20240322,-77.36,550,20250317,1.45,862,-35.27,20250124,550,1.45,20250317,2465,-77.36,20240322,550,1.45,20250317,0.00,N,088800,500,1132 억,,1505905,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 160712 57 100.00 KOSDAQ 전기·전자 N N N N N 593 35 2 6.27 429003744 703075 100.98 558 669 553 725 391 558 610.22 0.69 0 3563 616 586 568 538 520 578 530 1133 167 500 340 1 1 226519303 1343 -0.50 1.79 12 0.31 -1185.00 331.00 2465 20240322 -75.94 550 20250317 7.82 862 -31.21 20250124 550 7.82 20250317 2465 -75.94 20240322 550 7.82 20250317 0.00 N 088800 500 1132 억 1571818 N N 0 N 00 N
3 20250318 150716 57 100.00 KOSDAQ 전기·전자 N N N N N 603 45 2 8.06 422518702 692190 99.42 558 669 553 725 391 558 610.41 0.69 0 4261 616 586 568 538 520 578 530 1133 167 500 340 1 1 226519303 1366 -0.51 1.82 12 0.31 -1185.00 331.00 2465 20240322 -75.54 550 20250317 9.64 862 -30.05 20250124 550 9.64 20250317 2465 -75.54 20240322 550 9.64 20250317 0.00 N 088800 500 1132 억 1571818 N N 0 N 00 N
4 20250318 140714 57 100.00 KOSDAQ 전기·전자 N N N N N 611 53 2 9.50 379782380 620941 89.19 558 669 553 725 391 558 611.62 0.69 0 10750 616 586 568 538 520 578 530 1133 167 500 340 1 1 226519303 1384 -0.52 1.85 12 0.27 -1185.00 331.00 2465 20240322 -75.21 550 20250317 11.09 862 -29.12 20250124 550 11.09 20250317 2465 -75.21 20240322 550 11.09 20250317 0.00 N 088800 500 1132 억 1571818 N N 0 N 00 N
5 20250318 130713 57 100.00 KOSDAQ 전기·전자 N N N N N 603 45 2 8.06 351037125 573676 82.40 558 669 553 725 391 558 611.91 0.69 0 8839 616 586 568 538 520 578 530 1133 167 500 340 1 1 226519303 1366 -0.51 1.82 12 0.25 -1185.00 331.00 2465 20240322 -75.54 550 20250317 9.64 862 -30.05 20250124 550 9.64 20250317 2465 -75.54 20240322 550 9.64 20250317 0.00 N 088800 500 1132 억 1571818 N N 0 N 00 N
6 20250318 120714 57 100.00 KOSDAQ 전기·전자 N N N N N 602 44 2 7.89 340713323 556567 79.94 558 669 553 725 391 558 612.17 0.69 0 9755 616 586 568 538 520 578 530 1133 167 500 340 1 1 226519303 1364 -0.51 1.82 12 0.25 -1185.00 331.00 2465 20240322 -75.58 550 20250317 9.45 862 -30.16 20250124 550 9.45 20250317 2465 -75.58 20240322 550 9.45 20250317 0.00 N 088800 500 1132 억 1571818 N N 0 N 00 N
7 20250318 110712 57 100.00 KOSDAQ 전기·전자 N N N N N 597 39 2 6.99 322308012 526130 75.57 558 669 553 725 391 558 612.60 0.69 0 4423 616 586 568 538 520 578 530 1133 167 500 340 1 1 226519303 1352 -0.50 1.80 12 0.23 -1185.00 331.00 2465 20240322 -75.78 550 20250317 8.55 862 -30.74 20250124 550 8.55 20250317 2465 -75.78 20240322 550 8.55 20250317 0.00 N 088800 500 1132 억 1571818 N N 0 N 00 N
8 20250318 100715 57 100.00 KOSDAQ 전기·전자 N N N N N 600 42 2 7.53 281914886 458002 65.78 558 669 553 725 391 558 615.53 0.69 0 -2919 616 586 568 538 520 578 530 1133 167 500 340 1 1 226519303 1359 -0.51 1.81 12 0.20 -1185.00 331.00 2465 20240322 -75.66 550 20250317 9.09 862 -30.39 20250124 550 9.09 20250317 2465 -75.66 20240322 550 9.09 20250317 0.00 N 088800 500 1132 억 1571818 N N 0 N 00 N
9 20250318 090717 57 100.00 KOSDAQ 전기·전자 N N N N N 558 0 3 0.00 1615809 2898 0.42 558 558 555 725 391 558 557.56 0.69 0 -308 616 586 568 538 520 578 530 1133 167 500 340 1 1 226519303 1264 -0.47 1.69 12 0.00 -1185.00 331.00 2465 20240322 -77.36 550 20250317 1.45 862 -35.27 20250124 550 1.45 20250317 2465 -77.36 20240322 550 1.45 20250317 0.00 N 088800 500 1132 억 1571818 N N 0 N 00 N
10 20250317 160711 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 558 -42 5 -7.00 390592256 694737 100.02 597 598 550 780 420 600 562.22 0.66 0 3237 683 641 618 576 553 630 565 1133 180 500 370 1 1 226519303 1264 -0.47 1.69 12 0.31 -1185.00 331.00 2465 20240322 -77.36 550 20250317 1.45 862 -35.27 20250124 550 1.45 20250317 2465 -77.36 20240322 550 1.45 20250317 0.00 N 088800 500 1132 억 1505905 N N 0 N 00 N
11 20250317 150711 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 559 -41 5 -6.83 380109349 675978 97.32 597 598 550 780 420 600 562.31 0.66 0 3507 683 641 618 576 553 630 565 1133 180 500 370 1 1 226519303 1266 -0.47 1.69 12 0.30 -1185.00 331.00 2465 20240322 -77.32 550 20250317 1.64 862 -35.15 20250124 550 1.64 20250317 2465 -77.32 20240322 550 1.64 20250317 0.00 N 088800 500 1132 억 1505905 N N 0 N 00 N
12 20250317 140712 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 558 -42 5 -7.00 356347810 633329 91.18 597 598 550 780 420 600 562.66 0.66 0 6989 683 641 618 576 553 630 565 1133 180 500 370 1 1 226519303 1264 -0.47 1.69 12 0.28 -1185.00 331.00 2465 20240322 -77.36 550 20250317 1.45 862 -35.27 20250124 550 1.45 20250317 2465 -77.36 20240322 550 1.45 20250317 0.00 N 088800 500 1132 억 1505905 N N 0 N 00 N