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
025440/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
20250312,160348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,707,10,2,1.43,155224229,222819,41.86,689,710,680,906,488,697,696.64,0.00,0,11444,737,716,694,673,651,706,663,244,209,500,410,1,1,48781224,345,32.14,0.34,12,0.46,22.00,2095.00,2439,20240408,-71.01,672,20250311,5.21,1344,-47.40,20250121,672,5.21,20250311,2510,-71.83,20240408,203,248.28,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N
20250312,150348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,707,10,2,1.43,143470003,206191,38.73,689,710,680,906,488,697,695.81,0.00,0,11577,737,716,694,673,651,706,663,244,209,500,410,1,1,48781224,345,32.14,0.34,12,0.42,22.00,2095.00,2439,20240408,-71.01,672,20250311,5.21,1344,-47.40,20250121,672,5.21,20250311,2510,-71.83,20240408,203,248.28,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N
20250312,140347,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,704,7,2,1.00,133644664,192218,36.11,689,710,680,906,488,697,695.28,0.00,0,11982,737,716,694,673,651,706,663,244,209,500,410,1,1,48781224,343,32.00,0.34,12,0.39,22.00,2095.00,2439,20240408,-71.14,672,20250311,4.76,1344,-47.62,20250121,672,4.76,20250311,2510,-71.95,20240408,203,246.80,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N
20250312,130347,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,708,11,2,1.58,108934302,156960,29.48,689,710,680,906,488,697,694.03,0.00,0,13450,737,716,694,673,651,706,663,244,209,500,410,1,1,48781224,345,32.18,0.34,12,0.32,22.00,2095.00,2439,20240408,-70.97,672,20250311,5.36,1344,-47.32,20250121,672,5.36,20250311,2510,-71.79,20240408,203,248.77,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N
20250312,120348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,692,-5,5,-0.72,66118943,96083,18.05,689,697,680,906,488,697,688.14,0.00,0,338,737,716,694,673,651,706,663,244,209,500,410,1,1,48781224,338,31.45,0.33,12,0.20,22.00,2095.00,2439,20240408,-71.63,672,20250311,2.98,1344,-48.51,20250121,672,2.98,20250311,2510,-72.43,20240408,203,240.89,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N
20250312,110346,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,688,-9,5,-1.29,35445454,51685,9.71,689,697,680,906,488,697,685.80,0.00,0,199,737,716,694,673,651,706,663,244,209,500,410,1,1,48781224,336,31.27,0.33,12,0.11,22.00,2095.00,2439,20240408,-71.79,672,20250311,2.38,1344,-48.81,20250121,672,2.38,20250311,2510,-72.59,20240408,203,238.92,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N
20250312,100347,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,693,-4,5,-0.57,13596014,19770,3.71,689,697,680,906,488,697,687.71,0.00,0,-1778,737,716,694,673,651,706,663,244,209,500,410,1,1,48781224,338,31.50,0.33,12,0.04,22.00,2095.00,2439,20240408,-71.59,672,20250311,3.12,1344,-48.44,20250121,672,3.12,20250311,2510,-72.39,20240408,203,241.38,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N
20250312,090348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,696,-1,5,-0.14,536232,778,0.15,689,697,688,906,488,697,689.19,0.00,0,-514,737,716,694,673,651,706,663,244,209,500,410,1,1,48781224,340,31.64,0.33,12,0.00,22.00,2095.00,2439,20240408,-71.46,672,20250311,3.57,1344,-48.21,20250121,672,3.57,20250311,2510,-72.27,20240408,203,242.86,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N
20250311,160344,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,-20,5,-2.79,364553730,532350,132.95,700,715,672,932,502,717,684.80,0.00,0,-28770,745,731,716,702,687,723,694,244,215,500,430,1,1,48781224,340,31.68,0.33,12,1.09,22.00,2095.00,2439,20240408,-71.42,672,20250311,3.72,1344,-48.14,20250121,672,3.72,20250311,2510,-72.23,20240408,203,243.35,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N
20250311,150346,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,689,-28,5,-3.91,358546835,523713,130.79,700,715,672,932,502,717,684.62,0.00,0,-27964,745,731,716,702,687,723,694,244,215,500,430,1,1,48781224,336,31.32,0.33,12,1.07,22.00,2095.00,2439,20240408,-71.75,672,20250311,2.53,1344,-48.74,20250121,672,2.53,20250311,2510,-72.55,20240408,203,239.41,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N
20250311,140346,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,694,-23,5,-3.21,347186637,507169,126.66,700,715,672,932,502,717,684.56,0.00,0,-27762,745,731,716,702,687,723,694,244,215,500,430,1,1,48781224,339,31.55,0.33,12,1.04,22.00,2095.00,2439,20240408,-71.55,672,20250311,3.27,1344,-48.36,20250121,672,3.27,20250311,2510,-72.35,20240408,203,241.87,20241011,0.02,N,025440,500,243 억,,0,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 160348 57 100.00 KOSDAQ 전기·전자 N N N N N 707 10 2 1.43 155224229 222819 41.86 689 710 680 906 488 697 696.64 0.00 0 11444 737 716 694 673 651 706 663 244 209 500 410 1 1 48781224 345 32.14 0.34 12 0.46 22.00 2095.00 2439 20240408 -71.01 672 20250311 5.21 1344 -47.40 20250121 672 5.21 20250311 2510 -71.83 20240408 203 248.28 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N
3 20250312 150348 57 100.00 KOSDAQ 전기·전자 N N N N N 707 10 2 1.43 143470003 206191 38.73 689 710 680 906 488 697 695.81 0.00 0 11577 737 716 694 673 651 706 663 244 209 500 410 1 1 48781224 345 32.14 0.34 12 0.42 22.00 2095.00 2439 20240408 -71.01 672 20250311 5.21 1344 -47.40 20250121 672 5.21 20250311 2510 -71.83 20240408 203 248.28 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N
4 20250312 140347 57 100.00 KOSDAQ 전기·전자 N N N N N 704 7 2 1.00 133644664 192218 36.11 689 710 680 906 488 697 695.28 0.00 0 11982 737 716 694 673 651 706 663 244 209 500 410 1 1 48781224 343 32.00 0.34 12 0.39 22.00 2095.00 2439 20240408 -71.14 672 20250311 4.76 1344 -47.62 20250121 672 4.76 20250311 2510 -71.95 20240408 203 246.80 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N
5 20250312 130347 57 100.00 KOSDAQ 전기·전자 N N N N N 708 11 2 1.58 108934302 156960 29.48 689 710 680 906 488 697 694.03 0.00 0 13450 737 716 694 673 651 706 663 244 209 500 410 1 1 48781224 345 32.18 0.34 12 0.32 22.00 2095.00 2439 20240408 -70.97 672 20250311 5.36 1344 -47.32 20250121 672 5.36 20250311 2510 -71.79 20240408 203 248.77 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N
6 20250312 120348 57 100.00 KOSDAQ 전기·전자 N N N N N 692 -5 5 -0.72 66118943 96083 18.05 689 697 680 906 488 697 688.14 0.00 0 338 737 716 694 673 651 706 663 244 209 500 410 1 1 48781224 338 31.45 0.33 12 0.20 22.00 2095.00 2439 20240408 -71.63 672 20250311 2.98 1344 -48.51 20250121 672 2.98 20250311 2510 -72.43 20240408 203 240.89 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N
7 20250312 110346 57 100.00 KOSDAQ 전기·전자 N N N N N 688 -9 5 -1.29 35445454 51685 9.71 689 697 680 906 488 697 685.80 0.00 0 199 737 716 694 673 651 706 663 244 209 500 410 1 1 48781224 336 31.27 0.33 12 0.11 22.00 2095.00 2439 20240408 -71.79 672 20250311 2.38 1344 -48.81 20250121 672 2.38 20250311 2510 -72.59 20240408 203 238.92 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N
8 20250312 100347 57 100.00 KOSDAQ 전기·전자 N N N N N 693 -4 5 -0.57 13596014 19770 3.71 689 697 680 906 488 697 687.71 0.00 0 -1778 737 716 694 673 651 706 663 244 209 500 410 1 1 48781224 338 31.50 0.33 12 0.04 22.00 2095.00 2439 20240408 -71.59 672 20250311 3.12 1344 -48.44 20250121 672 3.12 20250311 2510 -72.39 20240408 203 241.38 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N
9 20250312 090348 57 100.00 KOSDAQ 전기·전자 N N N N N 696 -1 5 -0.14 536232 778 0.15 689 697 688 906 488 697 689.19 0.00 0 -514 737 716 694 673 651 706 663 244 209 500 410 1 1 48781224 340 31.64 0.33 12 0.00 22.00 2095.00 2439 20240408 -71.46 672 20250311 3.57 1344 -48.21 20250121 672 3.57 20250311 2510 -72.27 20240408 203 242.86 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N
10 20250311 160344 57 100.00 KOSDAQ 전기·전자 N N N N N 697 -20 5 -2.79 364553730 532350 132.95 700 715 672 932 502 717 684.80 0.00 0 -28770 745 731 716 702 687 723 694 244 215 500 430 1 1 48781224 340 31.68 0.33 12 1.09 22.00 2095.00 2439 20240408 -71.42 672 20250311 3.72 1344 -48.14 20250121 672 3.72 20250311 2510 -72.23 20240408 203 243.35 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N
11 20250311 150346 57 100.00 KOSDAQ 전기·전자 N N N N N 689 -28 5 -3.91 358546835 523713 130.79 700 715 672 932 502 717 684.62 0.00 0 -27964 745 731 716 702 687 723 694 244 215 500 430 1 1 48781224 336 31.32 0.33 12 1.07 22.00 2095.00 2439 20240408 -71.75 672 20250311 2.53 1344 -48.74 20250121 672 2.53 20250311 2510 -72.55 20240408 203 239.41 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N
12 20250311 140346 57 100.00 KOSDAQ 전기·전자 N N N N N 694 -23 5 -3.21 347186637 507169 126.66 700 715 672 932 502 717 684.56 0.00 0 -27762 745 731 716 702 687 723 694 244 215 500 430 1 1 48781224 339 31.55 0.33 12 1.04 22.00 2095.00 2439 20240408 -71.55 672 20250311 3.27 1344 -48.36 20250121 672 3.27 20250311 2510 -72.35 20240408 203 241.87 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N