ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,695,-12,5,-1.70,176915756,250255,111.81,706,725,695,919,495,707,707.00,0.00,0,17547,729,718,699,688,669,723,693,244,212,500,420,1,1,48781224,339,31.59,0.33,12,0.51,22.00,2095.00,2439,20240408,-71.50,672,20250311,3.42,1344,-48.29,20250121,672,3.42,20250311,2510,-72.31,20240408,203,242.36,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N
20250313,150350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,705,-2,5,-0.28,159539952,225337,100.67,706,725,698,919,495,707,708.01,0.00,0,22537,729,718,699,688,669,723,693,244,212,500,420,1,1,48781224,344,32.05,0.34,12,0.46,22.00,2095.00,2439,20240408,-71.09,672,20250311,4.91,1344,-47.54,20250121,672,4.91,20250311,2510,-71.91,20240408,203,247.29,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N
20250313,140349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,710,3,2,0.42,123803042,174808,78.10,706,725,698,919,495,707,708.22,0.00,0,21687,729,718,699,688,669,723,693,244,212,500,420,1,1,48781224,346,32.27,0.34,12,0.36,22.00,2095.00,2439,20240408,-70.89,672,20250311,5.65,1344,-47.17,20250121,672,5.65,20250311,2510,-71.71,20240408,203,249.75,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N
20250313,130349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,704,-3,5,-0.42,117502145,165923,74.13,706,725,698,919,495,707,708.17,0.00,0,22697,729,718,699,688,669,723,693,244,212,500,420,1,1,48781224,343,32.00,0.34,12,0.34,22.00,2095.00,2439,20240408,-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
20250313,120349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,708,1,2,0.14,113630256,160447,71.68,706,725,698,919,495,707,708.21,0.00,0,24082,729,718,699,688,669,723,693,244,212,500,420,1,1,48781224,345,32.18,0.34,12,0.33,22.00,2095.00,2439,20240408,-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
20250313,110349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,705,-2,5,-0.28,110319222,155790,69.60,706,725,698,919,495,707,708.13,0.00,0,26184,729,718,699,688,669,723,693,244,212,500,420,1,1,48781224,344,32.05,0.34,12,0.32,22.00,2095.00,2439,20240408,-71.09,672,20250311,4.91,1344,-47.54,20250121,672,4.91,20250311,2510,-71.91,20240408,203,247.29,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N
20250313,100348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,706,-1,5,-0.14,78904504,111212,49.69,706,725,698,919,495,707,709.50,0.00,0,21862,729,718,699,688,669,723,693,244,212,500,420,1,1,48781224,344,32.09,0.34,12,0.23,22.00,2095.00,2439,20240408,-71.05,672,20250311,5.06,1344,-47.47,20250121,672,5.06,20250311,2510,-71.87,20240408,203,247.78,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N
20250313,090350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,-6,5,-0.85,3727651,5317,2.38,706,706,698,919,495,707,701.08,0.00,0,-84,729,718,699,688,669,723,693,244,212,500,420,1,1,48781224,342,31.86,0.33,12,0.01,22.00,2095.00,2439,20240408,-71.26,672,20250311,4.32,1344,-47.84,20250121,672,4.32,20250311,2510,-72.07,20240408,203,245.32,20241011,0.02,N,025440,500,243 억,,0,N,N,0,N,00,N
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
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 20250313 160349 57 100.00 KOSDAQ 전기·전자 N N N N N 695 -12 5 -1.70 176915756 250255 111.81 706 725 695 919 495 707 707.00 0.00 0 17547 729 718 699 688 669 723 693 244 212 500 420 1 1 48781224 339 31.59 0.33 12 0.51 22.00 2095.00 2439 20240408 -71.50 672 20250311 3.42 1344 -48.29 20250121 672 3.42 20250311 2510 -72.31 20240408 203 242.36 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N
3 20250313 150350 57 100.00 KOSDAQ 전기·전자 N N N N N 705 -2 5 -0.28 159539952 225337 100.67 706 725 698 919 495 707 708.01 0.00 0 22537 729 718 699 688 669 723 693 244 212 500 420 1 1 48781224 344 32.05 0.34 12 0.46 22.00 2095.00 2439 20240408 -71.09 672 20250311 4.91 1344 -47.54 20250121 672 4.91 20250311 2510 -71.91 20240408 203 247.29 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N
4 20250313 140349 57 100.00 KOSDAQ 전기·전자 N N N N N 710 3 2 0.42 123803042 174808 78.10 706 725 698 919 495 707 708.22 0.00 0 21687 729 718 699 688 669 723 693 244 212 500 420 1 1 48781224 346 32.27 0.34 12 0.36 22.00 2095.00 2439 20240408 -70.89 672 20250311 5.65 1344 -47.17 20250121 672 5.65 20250311 2510 -71.71 20240408 203 249.75 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N
5 20250313 130349 57 100.00 KOSDAQ 전기·전자 N N N N N 704 -3 5 -0.42 117502145 165923 74.13 706 725 698 919 495 707 708.17 0.00 0 22697 729 718 699 688 669 723 693 244 212 500 420 1 1 48781224 343 32.00 0.34 12 0.34 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
6 20250313 120349 57 100.00 KOSDAQ 전기·전자 N N N N N 708 1 2 0.14 113630256 160447 71.68 706 725 698 919 495 707 708.21 0.00 0 24082 729 718 699 688 669 723 693 244 212 500 420 1 1 48781224 345 32.18 0.34 12 0.33 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
7 20250313 110349 57 100.00 KOSDAQ 전기·전자 N N N N N 705 -2 5 -0.28 110319222 155790 69.60 706 725 698 919 495 707 708.13 0.00 0 26184 729 718 699 688 669 723 693 244 212 500 420 1 1 48781224 344 32.05 0.34 12 0.32 22.00 2095.00 2439 20240408 -71.09 672 20250311 4.91 1344 -47.54 20250121 672 4.91 20250311 2510 -71.91 20240408 203 247.29 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N
8 20250313 100348 57 100.00 KOSDAQ 전기·전자 N N N N N 706 -1 5 -0.14 78904504 111212 49.69 706 725 698 919 495 707 709.50 0.00 0 21862 729 718 699 688 669 723 693 244 212 500 420 1 1 48781224 344 32.09 0.34 12 0.23 22.00 2095.00 2439 20240408 -71.05 672 20250311 5.06 1344 -47.47 20250121 672 5.06 20250311 2510 -71.87 20240408 203 247.78 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N
9 20250313 090350 57 100.00 KOSDAQ 전기·전자 N N N N N 701 -6 5 -0.85 3727651 5317 2.38 706 706 698 919 495 707 701.08 0.00 0 -84 729 718 699 688 669 723 693 244 212 500 420 1 1 48781224 342 31.86 0.33 12 0.01 22.00 2095.00 2439 20240408 -71.26 672 20250311 4.32 1344 -47.84 20250121 672 4.32 20250311 2510 -72.07 20240408 203 245.32 20241011 0.02 N 025440 500 243 억 0 N N 0 N 00 N
10 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
11 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
12 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