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
193250/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
20250312,160910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,462,-2,5,-0.43,10426555,22360,47.85,460,471,460,603,325,464,466.30,0.70,0,-5245,493,478,449,434,405,486,442,63,139,100,330,1,1,63323377,293,-2.13,0.39,12,0.04,-217.00,1170.00,962,20240318,-51.98,353,20241115,30.88,630,-26.67,20250103,420,10.00,20250311,962,-51.98,20240318,353,30.88,20241115,0.15,N,193250,100,63 억,,440637,N,N,0,N,00,N
20250312,150911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,462,-2,5,-0.43,8895913,19047,40.76,460,471,460,603,325,464,467.05,0.70,0,-4944,493,478,449,434,405,486,442,63,139,100,330,1,1,63323377,293,-2.13,0.39,12,0.03,-217.00,1170.00,962,20240318,-51.98,353,20241115,30.88,630,-26.67,20250103,420,10.00,20250311,962,-51.98,20240318,353,30.88,20241115,0.15,N,193250,100,63 억,,440637,N,N,0,N,00,N
20250312,140908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,465,1,2,0.22,8564811,18331,39.23,460,471,460,603,325,464,467.23,0.70,0,-4969,493,478,449,434,405,486,442,63,139,100,330,1,1,63323377,294,-2.14,0.40,12,0.03,-217.00,1170.00,962,20240318,-51.66,353,20241115,31.73,630,-26.19,20250103,420,10.71,20250311,962,-51.66,20240318,353,31.73,20241115,0.15,N,193250,100,63 억,,440637,N,N,0,N,00,N
20250312,130909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,465,1,2,0.22,8537863,18273,39.10,460,471,460,603,325,464,467.24,0.70,0,-4971,493,478,449,434,405,486,442,63,139,100,330,1,1,63323377,294,-2.14,0.40,12,0.03,-217.00,1170.00,962,20240318,-51.66,353,20241115,31.73,630,-26.19,20250103,420,10.71,20250311,962,-51.66,20240318,353,31.73,20241115,0.15,N,193250,100,63 억,,440637,N,N,0,N,00,N
20250312,120912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,465,1,2,0.22,8294573,17751,37.99,460,471,460,603,325,464,467.27,0.70,0,-5142,493,478,449,434,405,486,442,63,139,100,330,1,1,63323377,294,-2.14,0.40,12,0.03,-217.00,1170.00,962,20240318,-51.66,353,20241115,31.73,630,-26.19,20250103,420,10.71,20250311,962,-51.66,20240318,353,31.73,20241115,0.15,N,193250,100,63 억,,440637,N,N,0,N,00,N
20250312,110905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,466,2,2,0.43,8026705,17176,36.76,460,471,460,603,325,464,467.32,0.70,0,-5142,493,478,449,434,405,486,442,63,139,100,330,1,1,63323377,295,-2.15,0.40,12,0.03,-217.00,1170.00,962,20240318,-51.56,353,20241115,32.01,630,-26.03,20250103,420,10.95,20250311,962,-51.56,20240318,353,32.01,20241115,0.15,N,193250,100,63 억,,440637,N,N,0,N,00,N
20250312,100907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,470,6,2,1.29,5948014,12723,27.23,460,471,460,603,325,464,467.50,0.70,0,-1227,493,478,449,434,405,486,442,63,139,100,330,1,1,63323377,298,-2.17,0.40,12,0.02,-217.00,1170.00,962,20240318,-51.14,353,20241115,33.14,630,-25.40,20250103,420,11.90,20250311,962,-51.14,20240318,353,33.14,20241115,0.15,N,193250,100,63 억,,440637,N,N,0,N,00,N
20250312,090913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,462,-2,5,-0.43,259138,563,1.20,460,462,460,603,325,464,460.28,0.70,0,489,493,478,449,434,405,486,442,63,139,100,330,1,1,63323377,293,-2.13,0.39,12,0.00,-217.00,1170.00,962,20240318,-51.98,353,20241115,30.88,630,-26.67,20250103,420,10.00,20250311,962,-51.98,20240318,353,30.88,20241115,0.15,N,193250,100,63 억,,440637,N,N,0,N,00,N
20250311,160901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,464,8,2,1.75,20841551,46621,112.26,451,464,420,592,320,456,447.02,0.71,0,-6173,489,472,451,434,413,462,424,63,136,100,320,1,1,63323377,294,-2.14,0.40,12,0.07,-217.00,1170.00,962,20240318,-51.77,353,20241115,31.44,630,-26.35,20250103,420,10.48,20250311,962,-51.77,20240318,353,31.44,20241115,0.15,N,193250,100,63 억,,447094,N,N,0,N,00,N
20250311,150905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,455,-1,5,-0.22,19401980,43495,104.73,451,457,420,592,320,456,446.07,0.71,0,-6132,489,472,451,434,413,462,424,63,136,100,320,1,1,63323377,288,-2.10,0.39,12,0.07,-217.00,1170.00,962,20240318,-52.70,353,20241115,28.90,630,-27.78,20250103,420,8.33,20250311,962,-52.70,20240318,353,28.90,20241115,0.15,N,193250,100,63 억,,447094,N,N,0,N,00,N
20250311,140907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,456,0,3,0.00,15441624,34801,83.80,451,456,420,592,320,456,443.71,0.71,0,311,489,472,451,434,413,462,424,63,136,100,320,1,1,63323377,289,-2.10,0.39,12,0.05,-217.00,1170.00,962,20240318,-52.60,353,20241115,29.18,630,-27.62,20250103,420,8.57,20250311,962,-52.60,20240318,353,29.18,20241115,0.15,N,193250,100,63 억,,447094,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 160910 57 100.00 KOSDAQ 전기·전자 N N N N N 462 -2 5 -0.43 10426555 22360 47.85 460 471 460 603 325 464 466.30 0.70 0 -5245 493 478 449 434 405 486 442 63 139 100 330 1 1 63323377 293 -2.13 0.39 12 0.04 -217.00 1170.00 962 20240318 -51.98 353 20241115 30.88 630 -26.67 20250103 420 10.00 20250311 962 -51.98 20240318 353 30.88 20241115 0.15 N 193250 100 63 억 440637 N N 0 N 00 N
3 20250312 150911 57 100.00 KOSDAQ 전기·전자 N N N N N 462 -2 5 -0.43 8895913 19047 40.76 460 471 460 603 325 464 467.05 0.70 0 -4944 493 478 449 434 405 486 442 63 139 100 330 1 1 63323377 293 -2.13 0.39 12 0.03 -217.00 1170.00 962 20240318 -51.98 353 20241115 30.88 630 -26.67 20250103 420 10.00 20250311 962 -51.98 20240318 353 30.88 20241115 0.15 N 193250 100 63 억 440637 N N 0 N 00 N
4 20250312 140908 57 100.00 KOSDAQ 전기·전자 N N N N N 465 1 2 0.22 8564811 18331 39.23 460 471 460 603 325 464 467.23 0.70 0 -4969 493 478 449 434 405 486 442 63 139 100 330 1 1 63323377 294 -2.14 0.40 12 0.03 -217.00 1170.00 962 20240318 -51.66 353 20241115 31.73 630 -26.19 20250103 420 10.71 20250311 962 -51.66 20240318 353 31.73 20241115 0.15 N 193250 100 63 억 440637 N N 0 N 00 N
5 20250312 130909 57 100.00 KOSDAQ 전기·전자 N N N N N 465 1 2 0.22 8537863 18273 39.10 460 471 460 603 325 464 467.24 0.70 0 -4971 493 478 449 434 405 486 442 63 139 100 330 1 1 63323377 294 -2.14 0.40 12 0.03 -217.00 1170.00 962 20240318 -51.66 353 20241115 31.73 630 -26.19 20250103 420 10.71 20250311 962 -51.66 20240318 353 31.73 20241115 0.15 N 193250 100 63 억 440637 N N 0 N 00 N
6 20250312 120912 57 100.00 KOSDAQ 전기·전자 N N N N N 465 1 2 0.22 8294573 17751 37.99 460 471 460 603 325 464 467.27 0.70 0 -5142 493 478 449 434 405 486 442 63 139 100 330 1 1 63323377 294 -2.14 0.40 12 0.03 -217.00 1170.00 962 20240318 -51.66 353 20241115 31.73 630 -26.19 20250103 420 10.71 20250311 962 -51.66 20240318 353 31.73 20241115 0.15 N 193250 100 63 억 440637 N N 0 N 00 N
7 20250312 110905 57 100.00 KOSDAQ 전기·전자 N N N N N 466 2 2 0.43 8026705 17176 36.76 460 471 460 603 325 464 467.32 0.70 0 -5142 493 478 449 434 405 486 442 63 139 100 330 1 1 63323377 295 -2.15 0.40 12 0.03 -217.00 1170.00 962 20240318 -51.56 353 20241115 32.01 630 -26.03 20250103 420 10.95 20250311 962 -51.56 20240318 353 32.01 20241115 0.15 N 193250 100 63 억 440637 N N 0 N 00 N
8 20250312 100907 57 100.00 KOSDAQ 전기·전자 N N N N N 470 6 2 1.29 5948014 12723 27.23 460 471 460 603 325 464 467.50 0.70 0 -1227 493 478 449 434 405 486 442 63 139 100 330 1 1 63323377 298 -2.17 0.40 12 0.02 -217.00 1170.00 962 20240318 -51.14 353 20241115 33.14 630 -25.40 20250103 420 11.90 20250311 962 -51.14 20240318 353 33.14 20241115 0.15 N 193250 100 63 억 440637 N N 0 N 00 N
9 20250312 090913 57 100.00 KOSDAQ 전기·전자 N N N N N 462 -2 5 -0.43 259138 563 1.20 460 462 460 603 325 464 460.28 0.70 0 489 493 478 449 434 405 486 442 63 139 100 330 1 1 63323377 293 -2.13 0.39 12 0.00 -217.00 1170.00 962 20240318 -51.98 353 20241115 30.88 630 -26.67 20250103 420 10.00 20250311 962 -51.98 20240318 353 30.88 20241115 0.15 N 193250 100 63 억 440637 N N 0 N 00 N
10 20250311 160901 57 100.00 KOSDAQ 전기·전자 N N N N N 464 8 2 1.75 20841551 46621 112.26 451 464 420 592 320 456 447.02 0.71 0 -6173 489 472 451 434 413 462 424 63 136 100 320 1 1 63323377 294 -2.14 0.40 12 0.07 -217.00 1170.00 962 20240318 -51.77 353 20241115 31.44 630 -26.35 20250103 420 10.48 20250311 962 -51.77 20240318 353 31.44 20241115 0.15 N 193250 100 63 억 447094 N N 0 N 00 N
11 20250311 150905 57 100.00 KOSDAQ 전기·전자 N N N N N 455 -1 5 -0.22 19401980 43495 104.73 451 457 420 592 320 456 446.07 0.71 0 -6132 489 472 451 434 413 462 424 63 136 100 320 1 1 63323377 288 -2.10 0.39 12 0.07 -217.00 1170.00 962 20240318 -52.70 353 20241115 28.90 630 -27.78 20250103 420 8.33 20250311 962 -52.70 20240318 353 28.90 20241115 0.15 N 193250 100 63 억 447094 N N 0 N 00 N
12 20250311 140907 57 100.00 KOSDAQ 전기·전자 N N N N N 456 0 3 0.00 15441624 34801 83.80 451 456 420 592 320 456 443.71 0.71 0 311 489 472 451 434 413 462 424 63 136 100 320 1 1 63323377 289 -2.10 0.39 12 0.05 -217.00 1170.00 962 20240318 -52.60 353 20241115 29.18 630 -27.62 20250103 420 8.57 20250311 962 -52.60 20240318 353 29.18 20241115 0.15 N 193250 100 63 억 447094 N N 0 N 00 N