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
037070/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
20250313,160435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5520,-10,5,-0.18,214649320,38761,80.00,5540,5630,5460,7180,3880,5530,5537.77,0.75,0,-5369,5696,5612,5536,5452,5376,5655,5495,100,1650,500,3980,10,1,20000000,1104,141.54,1.07,12,0.19,39.00,5160.00,12130,20240624,-54.49,4440,20241209,24.32,5710,-3.33,20250113,4600,20.00,20250102,12130,-54.49,20240624,4440,24.32,20241209,1.34,N,037070,500,100 억,,149522,N,N,0,N,00,N
20250313,150436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,10,2,0.18,197872590,35719,73.72,5540,5630,5460,7180,3880,5530,5539.70,0.75,0,-6302,5696,5612,5536,5452,5376,5655,5495,100,1650,500,3980,10,1,20000000,1108,142.05,1.07,12,0.18,39.00,5160.00,12130,20240624,-54.33,4440,20241209,24.77,5710,-2.98,20250113,4600,20.43,20250102,12130,-54.33,20240624,4440,24.77,20241209,1.34,N,037070,500,100 억,,149522,N,N,0,N,00,N
20250313,140435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,10,2,0.18,180598330,32601,67.28,5540,5630,5460,7180,3880,5530,5539.66,0.75,0,-5613,5696,5612,5536,5452,5376,5655,5495,100,1650,500,3980,10,1,20000000,1108,142.05,1.07,12,0.16,39.00,5160.00,12130,20240624,-54.33,4440,20241209,24.77,5710,-2.98,20250113,4600,20.43,20250102,12130,-54.33,20240624,4440,24.77,20241209,1.34,N,037070,500,100 억,,149522,N,N,0,N,00,N
20250313,130435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5550,20,2,0.36,151359080,27295,56.33,5540,5630,5490,7180,3880,5530,5545.30,0.75,0,-4510,5696,5612,5536,5452,5376,5655,5495,100,1650,500,3980,10,1,20000000,1110,142.31,1.08,12,0.14,39.00,5160.00,12130,20240624,-54.25,4440,20241209,25.00,5710,-2.80,20250113,4600,20.65,20250102,12130,-54.25,20240624,4440,25.00,20241209,1.34,N,037070,500,100 억,,149522,N,N,0,N,00,N
20250313,120435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,10,2,0.18,110617820,19908,41.09,5540,5630,5500,7180,3880,5530,5556.45,0.75,0,-3165,5696,5612,5536,5452,5376,5655,5495,100,1650,500,3980,10,1,20000000,1108,142.05,1.07,12,0.10,39.00,5160.00,12130,20240624,-54.33,4440,20241209,24.77,5710,-2.98,20250113,4600,20.43,20250102,12130,-54.33,20240624,4440,24.77,20241209,1.34,N,037070,500,100 억,,149522,N,N,0,N,00,N
20250313,110435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5590,60,2,1.08,90517840,16284,33.61,5540,5630,5500,7180,3880,5530,5558.70,0.75,0,-1057,5696,5612,5536,5452,5376,5655,5495,100,1650,500,3980,10,1,20000000,1118,143.33,1.08,12,0.08,39.00,5160.00,12130,20240624,-53.92,4440,20241209,25.90,5710,-2.10,20250113,4600,21.52,20250102,12130,-53.92,20240624,4440,25.90,20241209,1.34,N,037070,500,100 억,,149522,N,N,0,N,00,N
20250313,100434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5580,50,2,0.90,65338950,11762,24.28,5540,5630,5500,7180,3880,5530,5555.09,0.75,0,-1425,5696,5612,5536,5452,5376,5655,5495,100,1650,500,3980,10,1,20000000,1116,143.08,1.08,12,0.06,39.00,5160.00,12130,20240624,-54.00,4440,20241209,25.68,5710,-2.28,20250113,4600,21.30,20250102,12130,-54.00,20240624,4440,25.68,20241209,1.34,N,037070,500,100 억,,149522,N,N,0,N,00,N
20250313,090436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5570,40,2,0.72,2754770,494,1.02,5540,5630,5540,7180,3880,5530,5576.46,0.75,0,-156,5696,5612,5536,5452,5376,5655,5495,100,1650,500,3980,10,1,20000000,1114,142.82,1.08,12,0.00,39.00,5160.00,12130,20240624,-54.08,4440,20241209,25.45,5710,-2.45,20250113,4600,21.09,20250102,12130,-54.08,20240624,4440,25.45,20241209,1.34,N,037070,500,100 억,,149522,N,N,0,N,00,N
20250312,160433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5530,30,2,0.55,269684940,48452,102.07,5460,5620,5460,7150,3850,5500,5566.18,0.71,0,7461,5720,5610,5480,5370,5240,5665,5425,100,1650,500,3960,10,1,20000000,1106,141.79,1.07,12,0.24,39.00,5160.00,12130,20240624,-54.41,4440,20241209,24.55,5710,-3.15,20250113,4600,20.22,20250102,12130,-54.41,20240624,4440,24.55,20241209,1.32,N,037070,500,100 억,,142400,N,N,0,N,00,N
20250312,150433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,40,2,0.73,261477670,46969,98.94,5460,5620,5460,7150,3850,5500,5567.03,0.71,0,7359,5720,5610,5480,5370,5240,5665,5425,100,1650,500,3960,10,1,20000000,1108,142.05,1.07,12,0.23,39.00,5160.00,12130,20240624,-54.33,4440,20241209,24.77,5710,-2.98,20250113,4600,20.43,20250102,12130,-54.33,20240624,4440,24.77,20241209,1.32,N,037070,500,100 억,,142400,N,N,0,N,00,N
20250312,140432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5580,80,2,1.45,221057810,39696,83.62,5460,5620,5460,7150,3850,5500,5568.77,0.71,0,7211,5720,5610,5480,5370,5240,5665,5425,100,1650,500,3960,10,1,20000000,1116,143.08,1.08,12,0.20,39.00,5160.00,12130,20240624,-54.00,4440,20241209,25.68,5710,-2.28,20250113,4600,21.30,20250102,12130,-54.00,20240624,4440,25.68,20241209,1.32,N,037070,500,100 억,,142400,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 160435 57 100.00 KOSDAQ 전기·전자 N N N N N 5520 -10 5 -0.18 214649320 38761 80.00 5540 5630 5460 7180 3880 5530 5537.77 0.75 0 -5369 5696 5612 5536 5452 5376 5655 5495 100 1650 500 3980 10 1 20000000 1104 141.54 1.07 12 0.19 39.00 5160.00 12130 20240624 -54.49 4440 20241209 24.32 5710 -3.33 20250113 4600 20.00 20250102 12130 -54.49 20240624 4440 24.32 20241209 1.34 N 037070 500 100 억 149522 N N 0 N 00 N
3 20250313 150436 57 100.00 KOSDAQ 전기·전자 N N N N N 5540 10 2 0.18 197872590 35719 73.72 5540 5630 5460 7180 3880 5530 5539.70 0.75 0 -6302 5696 5612 5536 5452 5376 5655 5495 100 1650 500 3980 10 1 20000000 1108 142.05 1.07 12 0.18 39.00 5160.00 12130 20240624 -54.33 4440 20241209 24.77 5710 -2.98 20250113 4600 20.43 20250102 12130 -54.33 20240624 4440 24.77 20241209 1.34 N 037070 500 100 억 149522 N N 0 N 00 N
4 20250313 140435 57 100.00 KOSDAQ 전기·전자 N N N N N 5540 10 2 0.18 180598330 32601 67.28 5540 5630 5460 7180 3880 5530 5539.66 0.75 0 -5613 5696 5612 5536 5452 5376 5655 5495 100 1650 500 3980 10 1 20000000 1108 142.05 1.07 12 0.16 39.00 5160.00 12130 20240624 -54.33 4440 20241209 24.77 5710 -2.98 20250113 4600 20.43 20250102 12130 -54.33 20240624 4440 24.77 20241209 1.34 N 037070 500 100 억 149522 N N 0 N 00 N
5 20250313 130435 57 100.00 KOSDAQ 전기·전자 N N N N N 5550 20 2 0.36 151359080 27295 56.33 5540 5630 5490 7180 3880 5530 5545.30 0.75 0 -4510 5696 5612 5536 5452 5376 5655 5495 100 1650 500 3980 10 1 20000000 1110 142.31 1.08 12 0.14 39.00 5160.00 12130 20240624 -54.25 4440 20241209 25.00 5710 -2.80 20250113 4600 20.65 20250102 12130 -54.25 20240624 4440 25.00 20241209 1.34 N 037070 500 100 억 149522 N N 0 N 00 N
6 20250313 120435 57 100.00 KOSDAQ 전기·전자 N N N N N 5540 10 2 0.18 110617820 19908 41.09 5540 5630 5500 7180 3880 5530 5556.45 0.75 0 -3165 5696 5612 5536 5452 5376 5655 5495 100 1650 500 3980 10 1 20000000 1108 142.05 1.07 12 0.10 39.00 5160.00 12130 20240624 -54.33 4440 20241209 24.77 5710 -2.98 20250113 4600 20.43 20250102 12130 -54.33 20240624 4440 24.77 20241209 1.34 N 037070 500 100 억 149522 N N 0 N 00 N
7 20250313 110435 57 100.00 KOSDAQ 전기·전자 N N N N N 5590 60 2 1.08 90517840 16284 33.61 5540 5630 5500 7180 3880 5530 5558.70 0.75 0 -1057 5696 5612 5536 5452 5376 5655 5495 100 1650 500 3980 10 1 20000000 1118 143.33 1.08 12 0.08 39.00 5160.00 12130 20240624 -53.92 4440 20241209 25.90 5710 -2.10 20250113 4600 21.52 20250102 12130 -53.92 20240624 4440 25.90 20241209 1.34 N 037070 500 100 억 149522 N N 0 N 00 N
8 20250313 100434 57 100.00 KOSDAQ 전기·전자 N N N N N 5580 50 2 0.90 65338950 11762 24.28 5540 5630 5500 7180 3880 5530 5555.09 0.75 0 -1425 5696 5612 5536 5452 5376 5655 5495 100 1650 500 3980 10 1 20000000 1116 143.08 1.08 12 0.06 39.00 5160.00 12130 20240624 -54.00 4440 20241209 25.68 5710 -2.28 20250113 4600 21.30 20250102 12130 -54.00 20240624 4440 25.68 20241209 1.34 N 037070 500 100 억 149522 N N 0 N 00 N
9 20250313 090436 57 100.00 KOSDAQ 전기·전자 N N N N N 5570 40 2 0.72 2754770 494 1.02 5540 5630 5540 7180 3880 5530 5576.46 0.75 0 -156 5696 5612 5536 5452 5376 5655 5495 100 1650 500 3980 10 1 20000000 1114 142.82 1.08 12 0.00 39.00 5160.00 12130 20240624 -54.08 4440 20241209 25.45 5710 -2.45 20250113 4600 21.09 20250102 12130 -54.08 20240624 4440 25.45 20241209 1.34 N 037070 500 100 억 149522 N N 0 N 00 N
10 20250312 160433 57 100.00 KOSDAQ 전기·전자 N N N N N 5530 30 2 0.55 269684940 48452 102.07 5460 5620 5460 7150 3850 5500 5566.18 0.71 0 7461 5720 5610 5480 5370 5240 5665 5425 100 1650 500 3960 10 1 20000000 1106 141.79 1.07 12 0.24 39.00 5160.00 12130 20240624 -54.41 4440 20241209 24.55 5710 -3.15 20250113 4600 20.22 20250102 12130 -54.41 20240624 4440 24.55 20241209 1.32 N 037070 500 100 억 142400 N N 0 N 00 N
11 20250312 150433 57 100.00 KOSDAQ 전기·전자 N N N N N 5540 40 2 0.73 261477670 46969 98.94 5460 5620 5460 7150 3850 5500 5567.03 0.71 0 7359 5720 5610 5480 5370 5240 5665 5425 100 1650 500 3960 10 1 20000000 1108 142.05 1.07 12 0.23 39.00 5160.00 12130 20240624 -54.33 4440 20241209 24.77 5710 -2.98 20250113 4600 20.43 20250102 12130 -54.33 20240624 4440 24.77 20241209 1.32 N 037070 500 100 억 142400 N N 0 N 00 N
12 20250312 140432 57 100.00 KOSDAQ 전기·전자 N N N N N 5580 80 2 1.45 221057810 39696 83.62 5460 5620 5460 7150 3850 5500 5568.77 0.71 0 7211 5720 5610 5480 5370 5240 5665 5425 100 1650 500 3960 10 1 20000000 1116 143.08 1.08 12 0.20 39.00 5160.00 12130 20240624 -54.00 4440 20241209 25.68 5710 -2.28 20250113 4600 21.30 20250102 12130 -54.00 20240624 4440 25.68 20241209 1.32 N 037070 500 100 억 142400 N N 0 N 00 N