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
050110/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
20250312,160517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,719,14,2,1.99,91674706,128096,30.10,706,722,706,916,494,705,715.67,2.10,0,6288,725,715,704,694,683,720,699,369,211,500,490,1,1,73824118,531,-3.76,0.65,12,0.17,-191.00,1108.00,1605,20240322,-55.20,693,20250311,3.75,960,-25.10,20250103,693,3.75,20250311,1605,-55.20,20240322,693,3.75,20250311,4.09,N,050110,500,369 억,,1547949,N,N,0,N,00,N
20250312,150517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,719,14,2,1.99,84681190,118336,27.80,706,722,706,916,494,705,715.60,2.10,0,3817,725,715,704,694,683,720,699,369,211,500,490,1,1,73824118,531,-3.76,0.65,12,0.16,-191.00,1108.00,1605,20240322,-55.20,693,20250311,3.75,960,-25.10,20250103,693,3.75,20250311,1605,-55.20,20240322,693,3.75,20250311,4.09,N,050110,500,369 억,,1547949,N,N,0,N,00,N
20250312,140516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,721,16,2,2.27,77962755,108983,25.61,706,722,706,916,494,705,715.37,2.10,0,4930,725,715,704,694,683,720,699,369,211,500,490,1,1,73824118,532,-3.77,0.65,12,0.15,-191.00,1108.00,1605,20240322,-55.08,693,20250311,4.04,960,-24.90,20250103,693,4.04,20250311,1605,-55.08,20240322,693,4.04,20250311,4.09,N,050110,500,369 억,,1547949,N,N,0,N,00,N
20250312,130517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,718,13,2,1.84,69241901,96838,22.75,706,722,706,916,494,705,715.03,2.10,0,6057,725,715,704,694,683,720,699,369,211,500,490,1,1,73824118,530,-3.76,0.65,12,0.13,-191.00,1108.00,1605,20240322,-55.26,693,20250311,3.61,960,-25.21,20250103,693,3.61,20250311,1605,-55.26,20240322,693,3.61,20250311,4.09,N,050110,500,369 억,,1547949,N,N,0,N,00,N
20250312,120519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,720,15,2,2.13,54849940,76781,18.04,706,722,706,916,494,705,714.37,2.10,0,50,725,715,704,694,683,720,699,369,211,500,490,1,1,73824118,532,-3.77,0.65,12,0.10,-191.00,1108.00,1605,20240322,-55.14,693,20250311,3.90,960,-25.00,20250103,693,3.90,20250311,1605,-55.14,20240322,693,3.90,20250311,4.09,N,050110,500,369 억,,1547949,N,N,0,N,00,N
20250312,110514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,718,13,2,1.84,27984273,39411,9.26,706,718,706,916,494,705,710.06,2.10,0,-2213,725,715,704,694,683,720,699,369,211,500,490,1,1,73824118,530,-3.76,0.65,12,0.05,-191.00,1108.00,1605,20240322,-55.26,693,20250311,3.61,960,-25.21,20250103,693,3.61,20250311,1605,-55.26,20240322,693,3.61,20250311,4.09,N,050110,500,369 억,,1547949,N,N,0,N,00,N
20250312,100517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,711,6,2,0.85,18782781,26497,6.23,706,715,706,916,494,705,708.86,2.10,0,-1241,725,715,704,694,683,720,699,369,211,500,490,1,1,73824118,525,-3.72,0.64,12,0.04,-191.00,1108.00,1605,20240322,-55.70,693,20250311,2.60,960,-25.94,20250103,693,2.60,20250311,1605,-55.70,20240322,693,2.60,20250311,4.09,N,050110,500,369 억,,1547949,N,N,0,N,00,N
20250312,090518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,708,3,2,0.43,2706100,3833,0.90,706,708,706,916,494,705,706.00,2.10,0,1088,725,715,704,694,683,720,699,369,211,500,490,1,1,73824118,523,-3.71,0.64,12,0.01,-191.00,1108.00,1605,20240322,-55.89,693,20250311,2.16,960,-26.25,20250103,693,2.16,20250311,1605,-55.89,20240322,693,2.16,20250311,4.09,N,050110,500,369 억,,1547949,N,N,0,N,00,N
20250311,160512,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,705,-7,5,-0.98,297793036,425105,269.01,704,714,693,925,499,712,700.51,1.99,0,-8505,728,720,711,703,694,724,707,369,213,500,490,1,1,73824118,520,-3.69,0.64,12,0.58,-191.00,1108.00,1605,20240322,-56.07,693,20250311,1.73,960,-26.56,20250103,693,1.73,20250311,1605,-56.07,20240322,693,1.73,20250311,4.08,N,050110,500,369 억,,1467624,N,N,0,N,00,N
20250311,150515,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,702,-10,5,-1.40,293169237,418531,264.85,704,714,693,925,499,712,700.47,1.99,0,-8406,728,720,711,703,694,724,707,369,213,500,490,1,1,73824118,518,-3.68,0.63,12,0.57,-191.00,1108.00,1605,20240322,-56.26,693,20250311,1.30,960,-26.88,20250103,693,1.30,20250311,1605,-56.26,20240322,693,1.30,20250311,4.08,N,050110,500,369 억,,1467624,N,N,0,N,00,N
20250311,140515,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,713,1,2,0.14,276016914,394144,249.42,704,714,693,925,499,712,700.29,1.99,0,-12793,728,720,711,703,694,724,707,369,213,500,490,1,1,73824118,526,-3.73,0.64,12,0.53,-191.00,1108.00,1605,20240322,-55.58,693,20250311,2.89,960,-25.73,20250103,693,2.89,20250311,1605,-55.58,20240322,693,2.89,20250311,4.08,N,050110,500,369 억,,1467624,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 160517 57 100.00 KOSDAQ 전기·전자 N N N N N 719 14 2 1.99 91674706 128096 30.10 706 722 706 916 494 705 715.67 2.10 0 6288 725 715 704 694 683 720 699 369 211 500 490 1 1 73824118 531 -3.76 0.65 12 0.17 -191.00 1108.00 1605 20240322 -55.20 693 20250311 3.75 960 -25.10 20250103 693 3.75 20250311 1605 -55.20 20240322 693 3.75 20250311 4.09 N 050110 500 369 억 1547949 N N 0 N 00 N
3 20250312 150517 57 100.00 KOSDAQ 전기·전자 N N N N N 719 14 2 1.99 84681190 118336 27.80 706 722 706 916 494 705 715.60 2.10 0 3817 725 715 704 694 683 720 699 369 211 500 490 1 1 73824118 531 -3.76 0.65 12 0.16 -191.00 1108.00 1605 20240322 -55.20 693 20250311 3.75 960 -25.10 20250103 693 3.75 20250311 1605 -55.20 20240322 693 3.75 20250311 4.09 N 050110 500 369 억 1547949 N N 0 N 00 N
4 20250312 140516 57 100.00 KOSDAQ 전기·전자 N N N N N 721 16 2 2.27 77962755 108983 25.61 706 722 706 916 494 705 715.37 2.10 0 4930 725 715 704 694 683 720 699 369 211 500 490 1 1 73824118 532 -3.77 0.65 12 0.15 -191.00 1108.00 1605 20240322 -55.08 693 20250311 4.04 960 -24.90 20250103 693 4.04 20250311 1605 -55.08 20240322 693 4.04 20250311 4.09 N 050110 500 369 억 1547949 N N 0 N 00 N
5 20250312 130517 57 100.00 KOSDAQ 전기·전자 N N N N N 718 13 2 1.84 69241901 96838 22.75 706 722 706 916 494 705 715.03 2.10 0 6057 725 715 704 694 683 720 699 369 211 500 490 1 1 73824118 530 -3.76 0.65 12 0.13 -191.00 1108.00 1605 20240322 -55.26 693 20250311 3.61 960 -25.21 20250103 693 3.61 20250311 1605 -55.26 20240322 693 3.61 20250311 4.09 N 050110 500 369 억 1547949 N N 0 N 00 N
6 20250312 120519 57 100.00 KOSDAQ 전기·전자 N N N N N 720 15 2 2.13 54849940 76781 18.04 706 722 706 916 494 705 714.37 2.10 0 50 725 715 704 694 683 720 699 369 211 500 490 1 1 73824118 532 -3.77 0.65 12 0.10 -191.00 1108.00 1605 20240322 -55.14 693 20250311 3.90 960 -25.00 20250103 693 3.90 20250311 1605 -55.14 20240322 693 3.90 20250311 4.09 N 050110 500 369 억 1547949 N N 0 N 00 N
7 20250312 110514 57 100.00 KOSDAQ 전기·전자 N N N N N 718 13 2 1.84 27984273 39411 9.26 706 718 706 916 494 705 710.06 2.10 0 -2213 725 715 704 694 683 720 699 369 211 500 490 1 1 73824118 530 -3.76 0.65 12 0.05 -191.00 1108.00 1605 20240322 -55.26 693 20250311 3.61 960 -25.21 20250103 693 3.61 20250311 1605 -55.26 20240322 693 3.61 20250311 4.09 N 050110 500 369 억 1547949 N N 0 N 00 N
8 20250312 100517 57 100.00 KOSDAQ 전기·전자 N N N N N 711 6 2 0.85 18782781 26497 6.23 706 715 706 916 494 705 708.86 2.10 0 -1241 725 715 704 694 683 720 699 369 211 500 490 1 1 73824118 525 -3.72 0.64 12 0.04 -191.00 1108.00 1605 20240322 -55.70 693 20250311 2.60 960 -25.94 20250103 693 2.60 20250311 1605 -55.70 20240322 693 2.60 20250311 4.09 N 050110 500 369 억 1547949 N N 0 N 00 N
9 20250312 090518 57 100.00 KOSDAQ 전기·전자 N N N N N 708 3 2 0.43 2706100 3833 0.90 706 708 706 916 494 705 706.00 2.10 0 1088 725 715 704 694 683 720 699 369 211 500 490 1 1 73824118 523 -3.71 0.64 12 0.01 -191.00 1108.00 1605 20240322 -55.89 693 20250311 2.16 960 -26.25 20250103 693 2.16 20250311 1605 -55.89 20240322 693 2.16 20250311 4.09 N 050110 500 369 억 1547949 N N 0 N 00 N
10 20250311 160512 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 705 -7 5 -0.98 297793036 425105 269.01 704 714 693 925 499 712 700.51 1.99 0 -8505 728 720 711 703 694 724 707 369 213 500 490 1 1 73824118 520 -3.69 0.64 12 0.58 -191.00 1108.00 1605 20240322 -56.07 693 20250311 1.73 960 -26.56 20250103 693 1.73 20250311 1605 -56.07 20240322 693 1.73 20250311 4.08 N 050110 500 369 억 1467624 N N 0 N 00 N
11 20250311 150515 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 702 -10 5 -1.40 293169237 418531 264.85 704 714 693 925 499 712 700.47 1.99 0 -8406 728 720 711 703 694 724 707 369 213 500 490 1 1 73824118 518 -3.68 0.63 12 0.57 -191.00 1108.00 1605 20240322 -56.26 693 20250311 1.30 960 -26.88 20250103 693 1.30 20250311 1605 -56.26 20240322 693 1.30 20250311 4.08 N 050110 500 369 억 1467624 N N 0 N 00 N
12 20250311 140515 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 713 1 2 0.14 276016914 394144 249.42 704 714 693 925 499 712 700.29 1.99 0 -12793 728 720 711 703 694 724 707 369 213 500 490 1 1 73824118 526 -3.73 0.64 12 0.53 -191.00 1108.00 1605 20240322 -55.58 693 20250311 2.89 960 -25.73 20250103 693 2.89 20250311 1605 -55.58 20240322 693 2.89 20250311 4.08 N 050110 500 369 억 1467624 N N 0 N 00 N