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
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
20250321,160734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,679,43,2,6.76,351796053,521437,81.08,667,699,629,826,446,636,674.66,0.72,0,77532,768,701,658,591,548,680,570,1133,190,500,390,1,1,226519303,1538,-0.57,2.05,12,0.23,-1185.00,331.00,2465,20240322,-72.45,550,20250317,23.45,862,-21.23,20250124,550,23.45,20250317,2465,-72.45,20240322,550,23.45,20250317,0.00,N,088800,500,1132 억,,1632682,N,N,0,N,00,N
20250321,150718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,676,40,2,6.29,345808773,512600,79.70,667,699,629,826,446,636,674.62,0.72,0,76448,768,701,658,591,548,680,570,1133,190,500,390,1,1,226519303,1531,-0.57,2.04,12,0.23,-1185.00,331.00,2465,20240322,-72.58,550,20250317,22.91,862,-21.58,20250124,550,22.91,20250317,2465,-72.58,20240322,550,22.91,20250317,0.00,N,088800,500,1132 억,,1632682,N,N,0,N,00,N
20250321,140719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,678,42,2,6.60,308429545,457586,71.15,667,699,629,826,446,636,674.04,0.72,0,81092,768,701,658,591,548,680,570,1133,190,500,390,1,1,226519303,1536,-0.57,2.05,12,0.20,-1185.00,331.00,2465,20240322,-72.49,550,20250317,23.27,862,-21.35,20250124,550,23.27,20250317,2465,-72.49,20240322,550,23.27,20250317,0.00,N,088800,500,1132 억,,1632682,N,N,0,N,00,N
20250321,130719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,678,42,2,6.60,290200145,430673,66.96,667,699,629,826,446,636,673.83,0.72,0,70806,768,701,658,591,548,680,570,1133,190,500,390,1,1,226519303,1536,-0.57,2.05,12,0.19,-1185.00,331.00,2465,20240322,-72.49,550,20250317,23.27,862,-21.35,20250124,550,23.27,20250317,2465,-72.49,20240322,550,23.27,20250317,0.00,N,088800,500,1132 억,,1632682,N,N,0,N,00,N
20250321,120720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,671,35,2,5.50,195475720,292459,45.47,667,691,629,826,446,636,668.39,0.72,0,16462,768,701,658,591,548,680,570,1133,190,500,390,1,1,226519303,1520,-0.57,2.03,12,0.13,-1185.00,331.00,2465,20240322,-72.78,550,20250317,22.00,862,-22.16,20250124,550,22.00,20250317,2465,-72.78,20240322,550,22.00,20250317,0.00,N,088800,500,1132 억,,1632682,N,N,0,N,00,N
20250321,110719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,673,37,2,5.82,190211124,284583,44.25,667,691,629,826,446,636,668.39,0.72,0,12644,768,701,658,591,548,680,570,1133,190,500,390,1,1,226519303,1524,-0.57,2.03,12,0.13,-1185.00,331.00,2465,20240322,-72.70,550,20250317,22.36,862,-21.93,20250124,550,22.36,20250317,2465,-72.70,20240322,550,22.36,20250317,0.00,N,088800,500,1132 억,,1632682,N,N,0,N,00,N
20250321,100720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,674,38,2,5.97,162003168,242516,37.71,667,691,629,826,446,636,668.01,0.72,0,4560,768,701,658,591,548,680,570,1133,190,500,390,1,1,226519303,1527,-0.57,2.04,12,0.11,-1185.00,331.00,2465,20240322,-72.66,550,20250317,22.55,862,-21.81,20250124,550,22.55,20250317,2465,-72.66,20240322,550,22.55,20250317,0.00,N,088800,500,1132 억,,1632682,N,N,0,N,00,N
20250321,090723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,629,-7,5,-1.10,6077817,9424,1.47,667,667,629,826,446,636,644.93,0.72,0,69,768,701,658,591,548,680,570,1133,190,500,390,1,1,226519303,1425,-0.53,1.90,12,0.00,-1185.00,331.00,2465,20240322,-74.48,550,20250317,14.36,862,-27.03,20250124,550,14.36,20250317,2465,-74.48,20240322,550,14.36,20250317,0.00,N,088800,500,1132 억,,1632682,N,N,0,N,00,N
20250320,161203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,636,-8,5,-1.24,426527649,641915,77.45,660,725,615,837,451,644,664.46,0.74,0,-66334,710,677,636,603,562,693,619,1133,193,500,390,1,1,226519303,1441,-0.54,1.92,12,0.28,-1185.00,331.00,2465,20240322,-74.20,550,20250317,15.64,862,-26.22,20250124,550,15.64,20250317,2465,-74.20,20240322,550,15.64,20250317,0.00,N,088800,500,1132 억,,1678025,N,N,0,N,00,N
20250320,150718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,644,0,3,0.00,421687130,634333,76.54,660,725,615,837,451,644,664.77,0.74,0,-64492,710,677,636,603,562,693,619,1133,193,500,390,1,1,226519303,1459,-0.54,1.95,12,0.28,-1185.00,331.00,2465,20240322,-73.87,550,20250317,17.09,862,-25.29,20250124,550,17.09,20250317,2465,-73.87,20240322,550,17.09,20250317,0.00,N,088800,500,1132 억,,1678025,N,N,0,N,00,N
20250320,140720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,-4,5,-0.62,417703777,628109,75.79,660,725,615,837,451,644,665.02,0.74,0,-64151,710,677,636,603,562,693,619,1133,193,500,390,1,1,226519303,1450,-0.54,1.93,12,0.28,-1185.00,331.00,2465,20240322,-74.04,550,20250317,16.36,862,-25.75,20250124,550,16.36,20250317,2465,-74.04,20240322,550,16.36,20250317,0.00,N,088800,500,1132 억,,1678025,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 160734 57 100.00 KOSDAQ 전기·전자 N N N N N 679 43 2 6.76 351796053 521437 81.08 667 699 629 826 446 636 674.66 0.72 0 77532 768 701 658 591 548 680 570 1133 190 500 390 1 1 226519303 1538 -0.57 2.05 12 0.23 -1185.00 331.00 2465 20240322 -72.45 550 20250317 23.45 862 -21.23 20250124 550 23.45 20250317 2465 -72.45 20240322 550 23.45 20250317 0.00 N 088800 500 1132 억 1632682 N N 0 N 00 N
3 20250321 150718 57 100.00 KOSDAQ 전기·전자 N N N N N 676 40 2 6.29 345808773 512600 79.70 667 699 629 826 446 636 674.62 0.72 0 76448 768 701 658 591 548 680 570 1133 190 500 390 1 1 226519303 1531 -0.57 2.04 12 0.23 -1185.00 331.00 2465 20240322 -72.58 550 20250317 22.91 862 -21.58 20250124 550 22.91 20250317 2465 -72.58 20240322 550 22.91 20250317 0.00 N 088800 500 1132 억 1632682 N N 0 N 00 N
4 20250321 140719 57 100.00 KOSDAQ 전기·전자 N N N N N 678 42 2 6.60 308429545 457586 71.15 667 699 629 826 446 636 674.04 0.72 0 81092 768 701 658 591 548 680 570 1133 190 500 390 1 1 226519303 1536 -0.57 2.05 12 0.20 -1185.00 331.00 2465 20240322 -72.49 550 20250317 23.27 862 -21.35 20250124 550 23.27 20250317 2465 -72.49 20240322 550 23.27 20250317 0.00 N 088800 500 1132 억 1632682 N N 0 N 00 N
5 20250321 130719 57 100.00 KOSDAQ 전기·전자 N N N N N 678 42 2 6.60 290200145 430673 66.96 667 699 629 826 446 636 673.83 0.72 0 70806 768 701 658 591 548 680 570 1133 190 500 390 1 1 226519303 1536 -0.57 2.05 12 0.19 -1185.00 331.00 2465 20240322 -72.49 550 20250317 23.27 862 -21.35 20250124 550 23.27 20250317 2465 -72.49 20240322 550 23.27 20250317 0.00 N 088800 500 1132 억 1632682 N N 0 N 00 N
6 20250321 120720 57 100.00 KOSDAQ 전기·전자 N N N N N 671 35 2 5.50 195475720 292459 45.47 667 691 629 826 446 636 668.39 0.72 0 16462 768 701 658 591 548 680 570 1133 190 500 390 1 1 226519303 1520 -0.57 2.03 12 0.13 -1185.00 331.00 2465 20240322 -72.78 550 20250317 22.00 862 -22.16 20250124 550 22.00 20250317 2465 -72.78 20240322 550 22.00 20250317 0.00 N 088800 500 1132 억 1632682 N N 0 N 00 N
7 20250321 110719 57 100.00 KOSDAQ 전기·전자 N N N N N 673 37 2 5.82 190211124 284583 44.25 667 691 629 826 446 636 668.39 0.72 0 12644 768 701 658 591 548 680 570 1133 190 500 390 1 1 226519303 1524 -0.57 2.03 12 0.13 -1185.00 331.00 2465 20240322 -72.70 550 20250317 22.36 862 -21.93 20250124 550 22.36 20250317 2465 -72.70 20240322 550 22.36 20250317 0.00 N 088800 500 1132 억 1632682 N N 0 N 00 N
8 20250321 100720 57 100.00 KOSDAQ 전기·전자 N N N N N 674 38 2 5.97 162003168 242516 37.71 667 691 629 826 446 636 668.01 0.72 0 4560 768 701 658 591 548 680 570 1133 190 500 390 1 1 226519303 1527 -0.57 2.04 12 0.11 -1185.00 331.00 2465 20240322 -72.66 550 20250317 22.55 862 -21.81 20250124 550 22.55 20250317 2465 -72.66 20240322 550 22.55 20250317 0.00 N 088800 500 1132 억 1632682 N N 0 N 00 N
9 20250321 090723 57 100.00 KOSDAQ 전기·전자 N N N N N 629 -7 5 -1.10 6077817 9424 1.47 667 667 629 826 446 636 644.93 0.72 0 69 768 701 658 591 548 680 570 1133 190 500 390 1 1 226519303 1425 -0.53 1.90 12 0.00 -1185.00 331.00 2465 20240322 -74.48 550 20250317 14.36 862 -27.03 20250124 550 14.36 20250317 2465 -74.48 20240322 550 14.36 20250317 0.00 N 088800 500 1132 억 1632682 N N 0 N 00 N
10 20250320 161203 57 100.00 KOSDAQ 전기·전자 N N N N N 636 -8 5 -1.24 426527649 641915 77.45 660 725 615 837 451 644 664.46 0.74 0 -66334 710 677 636 603 562 693 619 1133 193 500 390 1 1 226519303 1441 -0.54 1.92 12 0.28 -1185.00 331.00 2465 20240322 -74.20 550 20250317 15.64 862 -26.22 20250124 550 15.64 20250317 2465 -74.20 20240322 550 15.64 20250317 0.00 N 088800 500 1132 억 1678025 N N 0 N 00 N
11 20250320 150718 57 100.00 KOSDAQ 전기·전자 N N N N N 644 0 3 0.00 421687130 634333 76.54 660 725 615 837 451 644 664.77 0.74 0 -64492 710 677 636 603 562 693 619 1133 193 500 390 1 1 226519303 1459 -0.54 1.95 12 0.28 -1185.00 331.00 2465 20240322 -73.87 550 20250317 17.09 862 -25.29 20250124 550 17.09 20250317 2465 -73.87 20240322 550 17.09 20250317 0.00 N 088800 500 1132 억 1678025 N N 0 N 00 N
12 20250320 140720 57 100.00 KOSDAQ 전기·전자 N N N N N 640 -4 5 -0.62 417703777 628109 75.79 660 725 615 837 451 644 665.02 0.74 0 -64151 710 677 636 603 562 693 619 1133 193 500 390 1 1 226519303 1450 -0.54 1.93 12 0.28 -1185.00 331.00 2465 20240322 -74.04 550 20250317 16.36 862 -25.75 20250124 550 16.36 20250317 2465 -74.04 20240322 550 16.36 20250317 0.00 N 088800 500 1132 억 1678025 N N 0 N 00 N