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
064520/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
20250312,160556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2295,-65,5,-2.75,15042475,6517,212.77,2360,2370,2290,3065,1655,2360,2308.19,0.11,0,-182,2516,2437,2361,2282,2206,2400,2245,112,705,500,1650,5,1,22351062,513,6.95,0.47,12,0.03,330.00,4848.00,4390,20240529,-47.72,1602,20241206,43.26,2650,-13.40,20250225,1735,32.28,20250102,4390,-47.72,20240529,1602,43.26,20241206,0.42,N,064520,500,111 억,,25265,N,N,0,N,00,N
20250312,150558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2300,-60,5,-2.54,13022710,5637,184.04,2360,2370,2290,3065,1655,2360,2310.22,0.11,0,-179,2516,2437,2361,2282,2206,2400,2245,112,705,500,1650,5,1,22351062,514,6.97,0.47,12,0.03,330.00,4848.00,4390,20240529,-47.61,1602,20241206,43.57,2650,-13.21,20250225,1735,32.56,20250102,4390,-47.61,20240529,1602,43.57,20241206,0.42,N,064520,500,111 억,,25265,N,N,0,N,00,N
20250312,140556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2335,-25,5,-1.06,7796750,3360,109.70,2360,2370,2290,3065,1655,2360,2320.46,0.11,0,-215,2516,2437,2361,2282,2206,2400,2245,112,705,500,1650,5,1,22351062,522,7.08,0.48,12,0.02,330.00,4848.00,4390,20240529,-46.81,1602,20241206,45.76,2650,-11.89,20250225,1735,34.58,20250102,4390,-46.81,20240529,1602,45.76,20241206,0.42,N,064520,500,111 억,,25265,N,N,0,N,00,N
20250312,130556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2330,-30,5,-1.27,7565805,3261,106.46,2360,2370,2290,3065,1655,2360,2320.09,0.11,0,-213,2516,2437,2361,2282,2206,2400,2245,112,705,500,1650,5,1,22351062,521,7.06,0.48,12,0.01,330.00,4848.00,4390,20240529,-46.92,1602,20241206,45.44,2650,-12.08,20250225,1735,34.29,20250102,4390,-46.92,20240529,1602,45.44,20241206,0.42,N,064520,500,111 억,,25265,N,N,0,N,00,N
20250312,120558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2325,-35,5,-1.48,7500570,3233,105.55,2360,2370,2290,3065,1655,2360,2320.00,0.11,0,-212,2516,2437,2361,2282,2206,2400,2245,112,705,500,1650,5,1,22351062,520,7.05,0.48,12,0.01,330.00,4848.00,4390,20240529,-47.04,1602,20241206,45.13,2650,-12.26,20250225,1735,34.01,20250102,4390,-47.04,20240529,1602,45.13,20241206,0.42,N,064520,500,111 억,,25265,N,N,0,N,00,N
20250312,110553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2350,-10,5,-0.42,6756850,2912,95.07,2360,2370,2290,3065,1655,2360,2320.35,0.11,0,-212,2516,2437,2361,2282,2206,2400,2245,112,705,500,1650,5,1,22351062,525,7.12,0.48,12,0.01,330.00,4848.00,4390,20240529,-46.47,1602,20241206,46.69,2650,-11.32,20250225,1735,35.45,20250102,4390,-46.47,20240529,1602,46.69,20241206,0.42,N,064520,500,111 억,,25265,N,N,0,N,00,N
20250312,100556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2325,-35,5,-1.48,1495285,636,20.76,2360,2370,2320,3065,1655,2360,2351.08,0.11,0,-284,2516,2437,2361,2282,2206,2400,2245,112,705,500,1650,5,1,22351062,520,7.05,0.48,12,0.00,330.00,4848.00,4390,20240529,-47.04,1602,20241206,45.13,2650,-12.26,20250225,1735,34.01,20250102,4390,-47.04,20240529,1602,45.13,20241206,0.42,N,064520,500,111 억,,25265,N,N,0,N,00,N
20250312,090559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2330,-30,5,-1.27,649235,276,9.01,2360,2360,2320,3065,1655,2360,2352.30,0.11,0,-65,2516,2437,2361,2282,2206,2400,2245,112,705,500,1650,5,1,22351062,521,7.06,0.48,12,0.00,330.00,4848.00,4390,20240529,-46.92,1602,20241206,45.44,2650,-12.08,20250225,1735,34.29,20250102,4390,-46.92,20240529,1602,45.44,20241206,0.42,N,064520,500,111 억,,25265,N,N,0,N,00,N
20250311,160551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2360,30,2,1.29,7122381,3063,38.25,2365,2440,2285,3025,1635,2330,2325.30,0.11,0,-133,2430,2380,2305,2255,2180,2405,2280,112,695,500,1630,5,1,22351062,527,7.15,0.49,12,0.01,330.00,4848.00,4390,20240529,-46.24,1602,20241206,47.32,2650,-10.94,20250225,1735,36.02,20250102,4390,-46.24,20240529,1602,47.32,20241206,0.43,N,064520,500,111 억,,25398,N,N,0,N,00,N
20250311,150554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2305,-25,5,-1.07,5916431,2552,31.87,2365,2440,2285,3025,1635,2330,2318.35,0.11,0,-127,2430,2380,2305,2255,2180,2405,2280,112,695,500,1630,5,1,22351062,515,6.98,0.48,12,0.01,330.00,4848.00,4390,20240529,-47.49,1602,20241206,43.88,2650,-13.02,20250225,1735,32.85,20250102,4390,-47.49,20240529,1602,43.88,20241206,0.43,N,064520,500,111 억,,25398,N,N,0,N,00,N
20250311,140554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2345,15,2,0.64,4669301,2023,25.26,2365,2440,2285,3025,1635,2330,2308.11,0.11,0,-130,2430,2380,2305,2255,2180,2405,2280,112,695,500,1630,5,1,22351062,524,7.11,0.48,12,0.01,330.00,4848.00,4390,20240529,-46.58,1602,20241206,46.38,2650,-11.51,20250225,1735,35.16,20250102,4390,-46.58,20240529,1602,46.38,20241206,0.43,N,064520,500,111 억,,25398,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 160556 57 100.00 KOSDAQ 전기·전자 N N N N N 2295 -65 5 -2.75 15042475 6517 212.77 2360 2370 2290 3065 1655 2360 2308.19 0.11 0 -182 2516 2437 2361 2282 2206 2400 2245 112 705 500 1650 5 1 22351062 513 6.95 0.47 12 0.03 330.00 4848.00 4390 20240529 -47.72 1602 20241206 43.26 2650 -13.40 20250225 1735 32.28 20250102 4390 -47.72 20240529 1602 43.26 20241206 0.42 N 064520 500 111 억 25265 N N 0 N 00 N
3 20250312 150558 57 100.00 KOSDAQ 전기·전자 N N N N N 2300 -60 5 -2.54 13022710 5637 184.04 2360 2370 2290 3065 1655 2360 2310.22 0.11 0 -179 2516 2437 2361 2282 2206 2400 2245 112 705 500 1650 5 1 22351062 514 6.97 0.47 12 0.03 330.00 4848.00 4390 20240529 -47.61 1602 20241206 43.57 2650 -13.21 20250225 1735 32.56 20250102 4390 -47.61 20240529 1602 43.57 20241206 0.42 N 064520 500 111 억 25265 N N 0 N 00 N
4 20250312 140556 57 100.00 KOSDAQ 전기·전자 N N N N N 2335 -25 5 -1.06 7796750 3360 109.70 2360 2370 2290 3065 1655 2360 2320.46 0.11 0 -215 2516 2437 2361 2282 2206 2400 2245 112 705 500 1650 5 1 22351062 522 7.08 0.48 12 0.02 330.00 4848.00 4390 20240529 -46.81 1602 20241206 45.76 2650 -11.89 20250225 1735 34.58 20250102 4390 -46.81 20240529 1602 45.76 20241206 0.42 N 064520 500 111 억 25265 N N 0 N 00 N
5 20250312 130556 57 100.00 KOSDAQ 전기·전자 N N N N N 2330 -30 5 -1.27 7565805 3261 106.46 2360 2370 2290 3065 1655 2360 2320.09 0.11 0 -213 2516 2437 2361 2282 2206 2400 2245 112 705 500 1650 5 1 22351062 521 7.06 0.48 12 0.01 330.00 4848.00 4390 20240529 -46.92 1602 20241206 45.44 2650 -12.08 20250225 1735 34.29 20250102 4390 -46.92 20240529 1602 45.44 20241206 0.42 N 064520 500 111 억 25265 N N 0 N 00 N
6 20250312 120558 57 100.00 KOSDAQ 전기·전자 N N N N N 2325 -35 5 -1.48 7500570 3233 105.55 2360 2370 2290 3065 1655 2360 2320.00 0.11 0 -212 2516 2437 2361 2282 2206 2400 2245 112 705 500 1650 5 1 22351062 520 7.05 0.48 12 0.01 330.00 4848.00 4390 20240529 -47.04 1602 20241206 45.13 2650 -12.26 20250225 1735 34.01 20250102 4390 -47.04 20240529 1602 45.13 20241206 0.42 N 064520 500 111 억 25265 N N 0 N 00 N
7 20250312 110553 57 100.00 KOSDAQ 전기·전자 N N N N N 2350 -10 5 -0.42 6756850 2912 95.07 2360 2370 2290 3065 1655 2360 2320.35 0.11 0 -212 2516 2437 2361 2282 2206 2400 2245 112 705 500 1650 5 1 22351062 525 7.12 0.48 12 0.01 330.00 4848.00 4390 20240529 -46.47 1602 20241206 46.69 2650 -11.32 20250225 1735 35.45 20250102 4390 -46.47 20240529 1602 46.69 20241206 0.42 N 064520 500 111 억 25265 N N 0 N 00 N
8 20250312 100556 57 100.00 KOSDAQ 전기·전자 N N N N N 2325 -35 5 -1.48 1495285 636 20.76 2360 2370 2320 3065 1655 2360 2351.08 0.11 0 -284 2516 2437 2361 2282 2206 2400 2245 112 705 500 1650 5 1 22351062 520 7.05 0.48 12 0.00 330.00 4848.00 4390 20240529 -47.04 1602 20241206 45.13 2650 -12.26 20250225 1735 34.01 20250102 4390 -47.04 20240529 1602 45.13 20241206 0.42 N 064520 500 111 억 25265 N N 0 N 00 N
9 20250312 090559 57 100.00 KOSDAQ 전기·전자 N N N N N 2330 -30 5 -1.27 649235 276 9.01 2360 2360 2320 3065 1655 2360 2352.30 0.11 0 -65 2516 2437 2361 2282 2206 2400 2245 112 705 500 1650 5 1 22351062 521 7.06 0.48 12 0.00 330.00 4848.00 4390 20240529 -46.92 1602 20241206 45.44 2650 -12.08 20250225 1735 34.29 20250102 4390 -46.92 20240529 1602 45.44 20241206 0.42 N 064520 500 111 억 25265 N N 0 N 00 N
10 20250311 160551 57 100.00 KOSDAQ 전기·전자 N N N N N 2360 30 2 1.29 7122381 3063 38.25 2365 2440 2285 3025 1635 2330 2325.30 0.11 0 -133 2430 2380 2305 2255 2180 2405 2280 112 695 500 1630 5 1 22351062 527 7.15 0.49 12 0.01 330.00 4848.00 4390 20240529 -46.24 1602 20241206 47.32 2650 -10.94 20250225 1735 36.02 20250102 4390 -46.24 20240529 1602 47.32 20241206 0.43 N 064520 500 111 억 25398 N N 0 N 00 N
11 20250311 150554 57 100.00 KOSDAQ 전기·전자 N N N N N 2305 -25 5 -1.07 5916431 2552 31.87 2365 2440 2285 3025 1635 2330 2318.35 0.11 0 -127 2430 2380 2305 2255 2180 2405 2280 112 695 500 1630 5 1 22351062 515 6.98 0.48 12 0.01 330.00 4848.00 4390 20240529 -47.49 1602 20241206 43.88 2650 -13.02 20250225 1735 32.85 20250102 4390 -47.49 20240529 1602 43.88 20241206 0.43 N 064520 500 111 억 25398 N N 0 N 00 N
12 20250311 140554 57 100.00 KOSDAQ 전기·전자 N N N N N 2345 15 2 0.64 4669301 2023 25.26 2365 2440 2285 3025 1635 2330 2308.11 0.11 0 -130 2430 2380 2305 2255 2180 2405 2280 112 695 500 1630 5 1 22351062 524 7.11 0.48 12 0.01 330.00 4848.00 4390 20240529 -46.58 1602 20241206 46.38 2650 -11.51 20250225 1735 35.16 20250102 4390 -46.58 20240529 1602 46.38 20241206 0.43 N 064520 500 111 억 25398 N N 0 N 00 N