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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,660,-5,5,-0.75,117601151,176386,76.35,670,676,660,864,466,665,666.82,0.63,0,-42,685,675,668,658,651,671,654,1133,199,500,410,1,1,226519303,1495,-0.56,1.99,12,0.08,-1185.00,331.00,2650,20240229,-75.09,597,20240816,10.55,862,-23.43,20250124,648,1.85,20250311,2465,-73.23,20240322,597,10.55,20240816,0.00,N,088800,500,1132 억,,1431102,N,N,0,N,00,N
20250313,150706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,665,0,3,0.00,103591587,155174,67.17,670,676,660,864,466,665,667.58,0.63,0,428,685,675,668,658,651,671,654,1133,199,500,410,1,1,226519303,1506,-0.56,2.01,12,0.07,-1185.00,331.00,2650,20240229,-74.91,597,20240816,11.39,862,-22.85,20250124,648,2.62,20250311,2465,-73.02,20240322,597,11.39,20240816,0.00,N,088800,500,1132 억,,1431102,N,N,0,N,00,N
20250313,140705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,668,3,2,0.45,99305166,148719,64.37,670,676,660,864,466,665,667.74,0.63,0,-215,685,675,668,658,651,671,654,1133,199,500,410,1,1,226519303,1513,-0.56,2.02,12,0.07,-1185.00,331.00,2650,20240229,-74.79,597,20240816,11.89,862,-22.51,20250124,648,3.09,20250311,2465,-72.90,20240322,597,11.89,20240816,0.00,N,088800,500,1132 억,,1431102,N,N,0,N,00,N
20250313,130706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,666,1,2,0.15,86344447,129287,55.96,670,676,660,864,466,665,667.85,0.63,0,-802,685,675,668,658,651,671,654,1133,199,500,410,1,1,226519303,1509,-0.56,2.01,12,0.06,-1185.00,331.00,2650,20240229,-74.87,597,20240816,11.56,862,-22.74,20250124,648,2.78,20250311,2465,-72.98,20240322,597,11.56,20240816,0.00,N,088800,500,1132 억,,1431102,N,N,0,N,00,N
20250313,120705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,666,1,2,0.15,64190907,95953,41.53,670,676,665,864,466,665,668.98,0.63,0,403,685,675,668,658,651,671,654,1133,199,500,410,1,1,226519303,1509,-0.56,2.01,12,0.04,-1185.00,331.00,2650,20240229,-74.87,597,20240816,11.56,862,-22.74,20250124,648,2.78,20250311,2465,-72.98,20240322,597,11.56,20240816,0.00,N,088800,500,1132 억,,1431102,N,N,0,N,00,N
20250313,110705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,667,2,2,0.30,59082179,88298,38.22,670,676,665,864,466,665,669.12,0.63,0,989,685,675,668,658,651,671,654,1133,199,500,410,1,1,226519303,1511,-0.56,2.02,12,0.04,-1185.00,331.00,2650,20240229,-74.83,597,20240816,11.73,862,-22.62,20250124,648,2.93,20250311,2465,-72.94,20240322,597,11.73,20240816,0.00,N,088800,500,1132 억,,1431102,N,N,0,N,00,N
20250313,100705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,673,8,2,1.20,41220880,61626,26.67,670,676,665,864,466,665,668.89,0.63,0,1791,685,675,668,658,651,671,654,1133,199,500,410,1,1,226519303,1524,-0.57,2.03,12,0.03,-1185.00,331.00,2650,20240229,-74.60,597,20240816,12.73,862,-21.93,20250124,648,3.86,20250311,2465,-72.70,20240322,597,12.73,20240816,0.00,N,088800,500,1132 억,,1431102,N,N,0,N,00,N
20250313,090707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,667,2,2,0.30,15854553,23751,10.28,670,676,665,864,466,665,667.53,0.63,0,1150,685,675,668,658,651,671,654,1133,199,500,410,1,1,226519303,1511,-0.56,2.02,12,0.01,-1185.00,331.00,2650,20240229,-74.83,597,20240816,11.73,862,-22.62,20250124,648,2.93,20250311,2465,-72.94,20240322,597,11.73,20240816,0.00,N,088800,500,1132 억,,1431102,N,N,0,N,00,N
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
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 20250313 160705 57 100.00 KOSDAQ 전기·전자 N N N N N 660 -5 5 -0.75 117601151 176386 76.35 670 676 660 864 466 665 666.82 0.63 0 -42 685 675 668 658 651 671 654 1133 199 500 410 1 1 226519303 1495 -0.56 1.99 12 0.08 -1185.00 331.00 2650 20240229 -75.09 597 20240816 10.55 862 -23.43 20250124 648 1.85 20250311 2465 -73.23 20240322 597 10.55 20240816 0.00 N 088800 500 1132 억 1431102 N N 0 N 00 N
3 20250313 150706 57 100.00 KOSDAQ 전기·전자 N N N N N 665 0 3 0.00 103591587 155174 67.17 670 676 660 864 466 665 667.58 0.63 0 428 685 675 668 658 651 671 654 1133 199 500 410 1 1 226519303 1506 -0.56 2.01 12 0.07 -1185.00 331.00 2650 20240229 -74.91 597 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 1431102 N N 0 N 00 N
4 20250313 140705 57 100.00 KOSDAQ 전기·전자 N N N N N 668 3 2 0.45 99305166 148719 64.37 670 676 660 864 466 665 667.74 0.63 0 -215 685 675 668 658 651 671 654 1133 199 500 410 1 1 226519303 1513 -0.56 2.02 12 0.07 -1185.00 331.00 2650 20240229 -74.79 597 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 1431102 N N 0 N 00 N
5 20250313 130706 57 100.00 KOSDAQ 전기·전자 N N N N N 666 1 2 0.15 86344447 129287 55.96 670 676 660 864 466 665 667.85 0.63 0 -802 685 675 668 658 651 671 654 1133 199 500 410 1 1 226519303 1509 -0.56 2.01 12 0.06 -1185.00 331.00 2650 20240229 -74.87 597 20240816 11.56 862 -22.74 20250124 648 2.78 20250311 2465 -72.98 20240322 597 11.56 20240816 0.00 N 088800 500 1132 억 1431102 N N 0 N 00 N
6 20250313 120705 57 100.00 KOSDAQ 전기·전자 N N N N N 666 1 2 0.15 64190907 95953 41.53 670 676 665 864 466 665 668.98 0.63 0 403 685 675 668 658 651 671 654 1133 199 500 410 1 1 226519303 1509 -0.56 2.01 12 0.04 -1185.00 331.00 2650 20240229 -74.87 597 20240816 11.56 862 -22.74 20250124 648 2.78 20250311 2465 -72.98 20240322 597 11.56 20240816 0.00 N 088800 500 1132 억 1431102 N N 0 N 00 N
7 20250313 110705 57 100.00 KOSDAQ 전기·전자 N N N N N 667 2 2 0.30 59082179 88298 38.22 670 676 665 864 466 665 669.12 0.63 0 989 685 675 668 658 651 671 654 1133 199 500 410 1 1 226519303 1511 -0.56 2.02 12 0.04 -1185.00 331.00 2650 20240229 -74.83 597 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 1431102 N N 0 N 00 N
8 20250313 100705 57 100.00 KOSDAQ 전기·전자 N N N N N 673 8 2 1.20 41220880 61626 26.67 670 676 665 864 466 665 668.89 0.63 0 1791 685 675 668 658 651 671 654 1133 199 500 410 1 1 226519303 1524 -0.57 2.03 12 0.03 -1185.00 331.00 2650 20240229 -74.60 597 20240816 12.73 862 -21.93 20250124 648 3.86 20250311 2465 -72.70 20240322 597 12.73 20240816 0.00 N 088800 500 1132 억 1431102 N N 0 N 00 N
9 20250313 090707 57 100.00 KOSDAQ 전기·전자 N N N N N 667 2 2 0.30 15854553 23751 10.28 670 676 665 864 466 665 667.53 0.63 0 1150 685 675 668 658 651 671 654 1133 199 500 410 1 1 226519303 1511 -0.56 2.02 12 0.01 -1185.00 331.00 2650 20240229 -74.83 597 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 1431102 N N 0 N 00 N
10 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
11 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
12 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