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
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
20250306,160650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,-1,5,-0.14,60389602,86118,64.60,700,725,690,912,492,702,701.24,0.61,0,-6329,739,720,699,680,659,710,670,1133,210,500,430,1,1,226519303,1588,-0.59,2.12,12,0.04,-1185.00,331.00,3095,20240226,-77.35,597,20240816,17.42,862,-18.68,20250124,678,3.39,20250305,2465,-71.56,20240322,597,17.42,20240816,0.00,N,088800,500,1132 억,,1383547,N,N,0,N,00,N
20250306,150648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,704,2,2,0.28,58850909,83926,62.95,700,725,690,912,492,702,701.22,0.61,0,-5942,739,720,699,680,659,710,670,1133,210,500,430,1,1,226519303,1595,-0.59,2.13,12,0.04,-1185.00,331.00,3095,20240226,-77.25,597,20240816,17.92,862,-18.33,20250124,678,3.83,20250305,2465,-71.44,20240322,597,17.92,20240816,0.00,N,088800,500,1132 억,,1383547,N,N,0,N,00,N
20250306,140648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,705,3,2,0.43,51650013,73665,55.26,700,725,690,912,492,702,701.15,0.61,0,-5848,739,720,699,680,659,710,670,1133,210,500,430,1,1,226519303,1597,-0.59,2.13,12,0.03,-1185.00,331.00,3095,20240226,-77.22,597,20240816,18.09,862,-18.21,20250124,678,3.98,20250305,2465,-71.40,20240322,597,18.09,20240816,0.00,N,088800,500,1132 억,,1383547,N,N,0,N,00,N
20250306,130649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,704,2,2,0.28,47376256,67588,50.70,700,725,690,912,492,702,700.96,0.61,0,-5762,739,720,699,680,659,710,670,1133,210,500,430,1,1,226519303,1595,-0.59,2.13,12,0.03,-1185.00,331.00,3095,20240226,-77.25,597,20240816,17.92,862,-18.33,20250124,678,3.83,20250305,2465,-71.44,20240322,597,17.92,20240816,0.00,N,088800,500,1132 억,,1383547,N,N,0,N,00,N
20250306,120648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,704,2,2,0.28,45942335,65550,49.17,700,725,690,912,492,702,700.87,0.61,0,-5762,739,720,699,680,659,710,670,1133,210,500,430,1,1,226519303,1595,-0.59,2.13,12,0.03,-1185.00,331.00,3095,20240226,-77.25,597,20240816,17.92,862,-18.33,20250124,678,3.83,20250305,2465,-71.44,20240322,597,17.92,20240816,0.00,N,088800,500,1132 억,,1383547,N,N,0,N,00,N
20250306,110646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,704,2,2,0.28,39580641,56498,42.38,700,725,690,912,492,702,700.57,0.61,0,-5987,739,720,699,680,659,710,670,1133,210,500,430,1,1,226519303,1595,-0.59,2.13,12,0.02,-1185.00,331.00,3095,20240226,-77.25,597,20240816,17.92,862,-18.33,20250124,678,3.83,20250305,2465,-71.44,20240322,597,17.92,20240816,0.00,N,088800,500,1132 억,,1383547,N,N,0,N,00,N
20250306,100648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,702,0,3,0.00,26811101,38297,28.73,700,725,690,912,492,702,700.08,0.61,0,-4514,739,720,699,680,659,710,670,1133,210,500,430,1,1,226519303,1590,-0.59,2.12,12,0.02,-1185.00,331.00,3095,20240226,-77.32,597,20240816,17.59,862,-18.56,20250124,678,3.54,20250305,2465,-71.52,20240322,597,17.59,20240816,0.00,N,088800,500,1132 억,,1383547,N,N,0,N,00,N
20250306,090651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,700,-2,5,-0.28,6313863,9058,6.79,700,700,690,912,492,702,697.05,0.61,0,335,739,720,699,680,659,710,670,1133,210,500,430,1,1,226519303,1586,-0.59,2.11,12,0.00,-1185.00,331.00,3095,20240226,-77.38,597,20240816,17.25,862,-18.79,20250124,678,3.24,20250305,2465,-71.60,20240322,597,17.25,20240816,0.00,N,088800,500,1132 억,,1383547,N,N,0,N,00,N
20250305,160641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,702,-14,5,-1.96,93897031,132963,84.66,717,718,678,930,502,716,706.20,0.61,0,4535,742,729,722,709,702,725,705,1133,214,500,440,1,1,226519303,1590,-0.59,2.12,12,0.06,-1185.00,331.00,3095,20240226,-77.32,597,20240816,17.59,862,-18.56,20250124,678,3.54,20250305,2465,-71.52,20240322,597,17.59,20240816,0.00,N,088800,500,1132 억,,1379012,N,N,0,N,00,N
20250305,150644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,706,-10,5,-1.40,83518385,118213,75.26,717,718,678,930,502,716,706.51,0.61,0,3544,742,729,722,709,702,725,705,1133,214,500,440,1,1,226519303,1599,-0.60,2.13,12,0.05,-1185.00,331.00,3095,20240226,-77.19,597,20240816,18.26,862,-18.10,20250124,678,4.13,20250305,2465,-71.36,20240322,597,18.26,20240816,0.00,N,088800,500,1132 억,,1379012,N,N,0,N,00,N
20250305,140642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,709,-7,5,-0.98,79330839,112278,71.49,717,718,678,930,502,716,706.56,0.61,0,3583,742,729,722,709,702,725,705,1133,214,500,440,1,1,226519303,1606,-0.60,2.14,12,0.05,-1185.00,331.00,3095,20240226,-77.09,597,20240816,18.76,862,-17.75,20250124,678,4.57,20250305,2465,-71.24,20240322,597,18.76,20240816,0.00,N,088800,500,1132 억,,1379012,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 160650 57 100.00 KOSDAQ 전기·전자 N N N N N 701 -1 5 -0.14 60389602 86118 64.60 700 725 690 912 492 702 701.24 0.61 0 -6329 739 720 699 680 659 710 670 1133 210 500 430 1 1 226519303 1588 -0.59 2.12 12 0.04 -1185.00 331.00 3095 20240226 -77.35 597 20240816 17.42 862 -18.68 20250124 678 3.39 20250305 2465 -71.56 20240322 597 17.42 20240816 0.00 N 088800 500 1132 억 1383547 N N 0 N 00 N
3 20250306 150648 57 100.00 KOSDAQ 전기·전자 N N N N N 704 2 2 0.28 58850909 83926 62.95 700 725 690 912 492 702 701.22 0.61 0 -5942 739 720 699 680 659 710 670 1133 210 500 430 1 1 226519303 1595 -0.59 2.13 12 0.04 -1185.00 331.00 3095 20240226 -77.25 597 20240816 17.92 862 -18.33 20250124 678 3.83 20250305 2465 -71.44 20240322 597 17.92 20240816 0.00 N 088800 500 1132 억 1383547 N N 0 N 00 N
4 20250306 140648 57 100.00 KOSDAQ 전기·전자 N N N N N 705 3 2 0.43 51650013 73665 55.26 700 725 690 912 492 702 701.15 0.61 0 -5848 739 720 699 680 659 710 670 1133 210 500 430 1 1 226519303 1597 -0.59 2.13 12 0.03 -1185.00 331.00 3095 20240226 -77.22 597 20240816 18.09 862 -18.21 20250124 678 3.98 20250305 2465 -71.40 20240322 597 18.09 20240816 0.00 N 088800 500 1132 억 1383547 N N 0 N 00 N
5 20250306 130649 57 100.00 KOSDAQ 전기·전자 N N N N N 704 2 2 0.28 47376256 67588 50.70 700 725 690 912 492 702 700.96 0.61 0 -5762 739 720 699 680 659 710 670 1133 210 500 430 1 1 226519303 1595 -0.59 2.13 12 0.03 -1185.00 331.00 3095 20240226 -77.25 597 20240816 17.92 862 -18.33 20250124 678 3.83 20250305 2465 -71.44 20240322 597 17.92 20240816 0.00 N 088800 500 1132 억 1383547 N N 0 N 00 N
6 20250306 120648 57 100.00 KOSDAQ 전기·전자 N N N N N 704 2 2 0.28 45942335 65550 49.17 700 725 690 912 492 702 700.87 0.61 0 -5762 739 720 699 680 659 710 670 1133 210 500 430 1 1 226519303 1595 -0.59 2.13 12 0.03 -1185.00 331.00 3095 20240226 -77.25 597 20240816 17.92 862 -18.33 20250124 678 3.83 20250305 2465 -71.44 20240322 597 17.92 20240816 0.00 N 088800 500 1132 억 1383547 N N 0 N 00 N
7 20250306 110646 57 100.00 KOSDAQ 전기·전자 N N N N N 704 2 2 0.28 39580641 56498 42.38 700 725 690 912 492 702 700.57 0.61 0 -5987 739 720 699 680 659 710 670 1133 210 500 430 1 1 226519303 1595 -0.59 2.13 12 0.02 -1185.00 331.00 3095 20240226 -77.25 597 20240816 17.92 862 -18.33 20250124 678 3.83 20250305 2465 -71.44 20240322 597 17.92 20240816 0.00 N 088800 500 1132 억 1383547 N N 0 N 00 N
8 20250306 100648 57 100.00 KOSDAQ 전기·전자 N N N N N 702 0 3 0.00 26811101 38297 28.73 700 725 690 912 492 702 700.08 0.61 0 -4514 739 720 699 680 659 710 670 1133 210 500 430 1 1 226519303 1590 -0.59 2.12 12 0.02 -1185.00 331.00 3095 20240226 -77.32 597 20240816 17.59 862 -18.56 20250124 678 3.54 20250305 2465 -71.52 20240322 597 17.59 20240816 0.00 N 088800 500 1132 억 1383547 N N 0 N 00 N
9 20250306 090651 57 100.00 KOSDAQ 전기·전자 N N N N N 700 -2 5 -0.28 6313863 9058 6.79 700 700 690 912 492 702 697.05 0.61 0 335 739 720 699 680 659 710 670 1133 210 500 430 1 1 226519303 1586 -0.59 2.11 12 0.00 -1185.00 331.00 3095 20240226 -77.38 597 20240816 17.25 862 -18.79 20250124 678 3.24 20250305 2465 -71.60 20240322 597 17.25 20240816 0.00 N 088800 500 1132 억 1383547 N N 0 N 00 N
10 20250305 160641 57 100.00 KOSDAQ 전기·전자 N N N N N 702 -14 5 -1.96 93897031 132963 84.66 717 718 678 930 502 716 706.20 0.61 0 4535 742 729 722 709 702 725 705 1133 214 500 440 1 1 226519303 1590 -0.59 2.12 12 0.06 -1185.00 331.00 3095 20240226 -77.32 597 20240816 17.59 862 -18.56 20250124 678 3.54 20250305 2465 -71.52 20240322 597 17.59 20240816 0.00 N 088800 500 1132 억 1379012 N N 0 N 00 N
11 20250305 150644 57 100.00 KOSDAQ 전기·전자 N N N N N 706 -10 5 -1.40 83518385 118213 75.26 717 718 678 930 502 716 706.51 0.61 0 3544 742 729 722 709 702 725 705 1133 214 500 440 1 1 226519303 1599 -0.60 2.13 12 0.05 -1185.00 331.00 3095 20240226 -77.19 597 20240816 18.26 862 -18.10 20250124 678 4.13 20250305 2465 -71.36 20240322 597 18.26 20240816 0.00 N 088800 500 1132 억 1379012 N N 0 N 00 N
12 20250305 140642 57 100.00 KOSDAQ 전기·전자 N N N N N 709 -7 5 -0.98 79330839 112278 71.49 717 718 678 930 502 716 706.56 0.61 0 3583 742 729 722 709 702 725 705 1133 214 500 440 1 1 226519303 1606 -0.60 2.14 12 0.05 -1185.00 331.00 3095 20240226 -77.09 597 20240816 18.76 862 -17.75 20250124 678 4.57 20250305 2465 -71.24 20240322 597 18.76 20240816 0.00 N 088800 500 1132 억 1379012 N N 0 N 00 N