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
039010/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
20250313,160443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6330,30,2,0.48,123152410,19630,102.43,6280,6350,6240,8190,4410,6300,6273.41,2.97,0,6621,6420,6360,6280,6220,6140,6390,6250,43,1890,500,3900,10,1,8625000,546,-43.06,0.58,12,0.23,-147.00,10879.00,7160,20240520,-11.59,5090,20240805,24.36,6830,-7.32,20250311,5890,7.47,20250203,7160,-11.59,20240520,5090,24.36,20240805,1.93,N,039010,500,43 억,,256285,N,N,0,N,00,N
20250313,150444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,-50,5,-0.79,91455940,14581,76.08,6280,6350,6250,8190,4410,6300,6272.26,2.97,0,6257,6420,6360,6280,6220,6140,6390,6250,43,1890,500,3900,10,1,8625000,539,-42.52,0.57,12,0.17,-147.00,10879.00,7160,20240520,-12.71,5090,20240805,22.79,6830,-8.49,20250311,5890,6.11,20250203,7160,-12.71,20240520,5090,22.79,20240805,1.93,N,039010,500,43 억,,256285,N,N,0,N,00,N
20250313,140443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6270,-30,5,-0.48,74971300,11949,62.35,6280,6350,6250,8190,4410,6300,6274.27,2.97,0,6023,6420,6360,6280,6220,6140,6390,6250,43,1890,500,3900,10,1,8625000,541,-42.65,0.58,12,0.14,-147.00,10879.00,7160,20240520,-12.43,5090,20240805,23.18,6830,-8.20,20250311,5890,6.45,20250203,7160,-12.43,20240520,5090,23.18,20240805,1.93,N,039010,500,43 억,,256285,N,N,0,N,00,N
20250313,130443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6270,-30,5,-0.48,72987120,11633,60.70,6280,6350,6250,8190,4410,6300,6274.14,2.97,0,5962,6420,6360,6280,6220,6140,6390,6250,43,1890,500,3900,10,1,8625000,541,-42.65,0.58,12,0.13,-147.00,10879.00,7160,20240520,-12.43,5090,20240805,23.18,6830,-8.20,20250311,5890,6.45,20250203,7160,-12.43,20240520,5090,23.18,20240805,1.93,N,039010,500,43 억,,256285,N,N,0,N,00,N
20250313,120443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6290,-10,5,-0.16,66688220,10631,55.47,6280,6350,6250,8190,4410,6300,6272.99,2.97,0,5830,6420,6360,6280,6220,6140,6390,6250,43,1890,500,3900,10,1,8625000,543,-42.79,0.58,12,0.12,-147.00,10879.00,7160,20240520,-12.15,5090,20240805,23.58,6830,-7.91,20250311,5890,6.79,20250203,7160,-12.15,20240520,5090,23.58,20240805,1.93,N,039010,500,43 억,,256285,N,N,0,N,00,N
20250313,110443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6290,-10,5,-0.16,64593930,10297,53.73,6280,6350,6250,8190,4410,6300,6273.07,2.97,0,5798,6420,6360,6280,6220,6140,6390,6250,43,1890,500,3900,10,1,8625000,543,-42.79,0.58,12,0.12,-147.00,10879.00,7160,20240520,-12.15,5090,20240805,23.58,6830,-7.91,20250311,5890,6.79,20250203,7160,-12.15,20240520,5090,23.58,20240805,1.93,N,039010,500,43 억,,256285,N,N,0,N,00,N
20250313,100442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6260,-40,5,-0.63,52896330,8431,43.99,6280,6350,6260,8190,4410,6300,6274.02,2.97,0,5513,6420,6360,6280,6220,6140,6390,6250,43,1890,500,3900,10,1,8625000,540,-42.59,0.58,12,0.10,-147.00,10879.00,7160,20240520,-12.57,5090,20240805,22.99,6830,-8.35,20250311,5890,6.28,20250203,7160,-12.57,20240520,5090,22.99,20240805,1.93,N,039010,500,43 억,,256285,N,N,0,N,00,N
20250313,090444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6260,-40,5,-0.63,2337300,373,1.95,6280,6280,6260,8190,4410,6300,6265.95,2.97,0,-4,6420,6360,6280,6220,6140,6390,6250,43,1890,500,3900,10,1,8625000,540,-42.59,0.58,12,0.00,-147.00,10879.00,7160,20240520,-12.57,5090,20240805,22.99,6830,-8.35,20250311,5890,6.28,20250203,7160,-12.57,20240520,5090,22.99,20240805,1.93,N,039010,500,43 억,,256285,N,N,0,N,00,N
20250312,160441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6300,20,2,0.32,119485805,19080,7.82,6290,6340,6200,8160,4400,6280,6262.36,2.97,0,538,7120,6700,6410,5990,5700,6910,6200,43,1880,500,3890,10,1,8625000,543,-42.86,0.58,12,0.22,-147.00,10879.00,7160,20240520,-12.01,5090,20240805,23.77,6830,-7.76,20250311,5890,6.96,20250203,7160,-12.01,20240520,5090,23.77,20240805,1.88,N,039010,500,43 억,,255775,N,N,0,N,00,N
20250312,150441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,-30,5,-0.48,100067855,15992,6.56,6290,6340,6200,8160,4400,6280,6257.37,2.97,0,768,7120,6700,6410,5990,5700,6910,6200,43,1880,500,3890,10,1,8625000,539,-42.52,0.57,12,0.19,-147.00,10879.00,7160,20240520,-12.71,5090,20240805,22.79,6830,-8.49,20250311,5890,6.11,20250203,7160,-12.71,20240520,5090,22.79,20240805,1.88,N,039010,500,43 억,,255775,N,N,0,N,00,N
20250312,140440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6260,-20,5,-0.32,93366725,14920,6.12,6290,6340,6200,8160,4400,6280,6257.82,2.97,0,769,7120,6700,6410,5990,5700,6910,6200,43,1880,500,3890,10,1,8625000,540,-42.59,0.58,12,0.17,-147.00,10879.00,7160,20240520,-12.57,5090,20240805,22.99,6830,-8.35,20250311,5890,6.28,20250203,7160,-12.57,20240520,5090,22.99,20240805,1.88,N,039010,500,43 억,,255775,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 160443 57 100.00 KOSDAQ 전기·전자 N N N N N 6330 30 2 0.48 123152410 19630 102.43 6280 6350 6240 8190 4410 6300 6273.41 2.97 0 6621 6420 6360 6280 6220 6140 6390 6250 43 1890 500 3900 10 1 8625000 546 -43.06 0.58 12 0.23 -147.00 10879.00 7160 20240520 -11.59 5090 20240805 24.36 6830 -7.32 20250311 5890 7.47 20250203 7160 -11.59 20240520 5090 24.36 20240805 1.93 N 039010 500 43 억 256285 N N 0 N 00 N
3 20250313 150444 57 100.00 KOSDAQ 전기·전자 N N N N N 6250 -50 5 -0.79 91455940 14581 76.08 6280 6350 6250 8190 4410 6300 6272.26 2.97 0 6257 6420 6360 6280 6220 6140 6390 6250 43 1890 500 3900 10 1 8625000 539 -42.52 0.57 12 0.17 -147.00 10879.00 7160 20240520 -12.71 5090 20240805 22.79 6830 -8.49 20250311 5890 6.11 20250203 7160 -12.71 20240520 5090 22.79 20240805 1.93 N 039010 500 43 억 256285 N N 0 N 00 N
4 20250313 140443 57 100.00 KOSDAQ 전기·전자 N N N N N 6270 -30 5 -0.48 74971300 11949 62.35 6280 6350 6250 8190 4410 6300 6274.27 2.97 0 6023 6420 6360 6280 6220 6140 6390 6250 43 1890 500 3900 10 1 8625000 541 -42.65 0.58 12 0.14 -147.00 10879.00 7160 20240520 -12.43 5090 20240805 23.18 6830 -8.20 20250311 5890 6.45 20250203 7160 -12.43 20240520 5090 23.18 20240805 1.93 N 039010 500 43 억 256285 N N 0 N 00 N
5 20250313 130443 57 100.00 KOSDAQ 전기·전자 N N N N N 6270 -30 5 -0.48 72987120 11633 60.70 6280 6350 6250 8190 4410 6300 6274.14 2.97 0 5962 6420 6360 6280 6220 6140 6390 6250 43 1890 500 3900 10 1 8625000 541 -42.65 0.58 12 0.13 -147.00 10879.00 7160 20240520 -12.43 5090 20240805 23.18 6830 -8.20 20250311 5890 6.45 20250203 7160 -12.43 20240520 5090 23.18 20240805 1.93 N 039010 500 43 억 256285 N N 0 N 00 N
6 20250313 120443 57 100.00 KOSDAQ 전기·전자 N N N N N 6290 -10 5 -0.16 66688220 10631 55.47 6280 6350 6250 8190 4410 6300 6272.99 2.97 0 5830 6420 6360 6280 6220 6140 6390 6250 43 1890 500 3900 10 1 8625000 543 -42.79 0.58 12 0.12 -147.00 10879.00 7160 20240520 -12.15 5090 20240805 23.58 6830 -7.91 20250311 5890 6.79 20250203 7160 -12.15 20240520 5090 23.58 20240805 1.93 N 039010 500 43 억 256285 N N 0 N 00 N
7 20250313 110443 57 100.00 KOSDAQ 전기·전자 N N N N N 6290 -10 5 -0.16 64593930 10297 53.73 6280 6350 6250 8190 4410 6300 6273.07 2.97 0 5798 6420 6360 6280 6220 6140 6390 6250 43 1890 500 3900 10 1 8625000 543 -42.79 0.58 12 0.12 -147.00 10879.00 7160 20240520 -12.15 5090 20240805 23.58 6830 -7.91 20250311 5890 6.79 20250203 7160 -12.15 20240520 5090 23.58 20240805 1.93 N 039010 500 43 억 256285 N N 0 N 00 N
8 20250313 100442 57 100.00 KOSDAQ 전기·전자 N N N N N 6260 -40 5 -0.63 52896330 8431 43.99 6280 6350 6260 8190 4410 6300 6274.02 2.97 0 5513 6420 6360 6280 6220 6140 6390 6250 43 1890 500 3900 10 1 8625000 540 -42.59 0.58 12 0.10 -147.00 10879.00 7160 20240520 -12.57 5090 20240805 22.99 6830 -8.35 20250311 5890 6.28 20250203 7160 -12.57 20240520 5090 22.99 20240805 1.93 N 039010 500 43 억 256285 N N 0 N 00 N
9 20250313 090444 57 100.00 KOSDAQ 전기·전자 N N N N N 6260 -40 5 -0.63 2337300 373 1.95 6280 6280 6260 8190 4410 6300 6265.95 2.97 0 -4 6420 6360 6280 6220 6140 6390 6250 43 1890 500 3900 10 1 8625000 540 -42.59 0.58 12 0.00 -147.00 10879.00 7160 20240520 -12.57 5090 20240805 22.99 6830 -8.35 20250311 5890 6.28 20250203 7160 -12.57 20240520 5090 22.99 20240805 1.93 N 039010 500 43 억 256285 N N 0 N 00 N
10 20250312 160441 57 100.00 KOSDAQ 전기·전자 N N N N N 6300 20 2 0.32 119485805 19080 7.82 6290 6340 6200 8160 4400 6280 6262.36 2.97 0 538 7120 6700 6410 5990 5700 6910 6200 43 1880 500 3890 10 1 8625000 543 -42.86 0.58 12 0.22 -147.00 10879.00 7160 20240520 -12.01 5090 20240805 23.77 6830 -7.76 20250311 5890 6.96 20250203 7160 -12.01 20240520 5090 23.77 20240805 1.88 N 039010 500 43 억 255775 N N 0 N 00 N
11 20250312 150441 57 100.00 KOSDAQ 전기·전자 N N N N N 6250 -30 5 -0.48 100067855 15992 6.56 6290 6340 6200 8160 4400 6280 6257.37 2.97 0 768 7120 6700 6410 5990 5700 6910 6200 43 1880 500 3890 10 1 8625000 539 -42.52 0.57 12 0.19 -147.00 10879.00 7160 20240520 -12.71 5090 20240805 22.79 6830 -8.49 20250311 5890 6.11 20250203 7160 -12.71 20240520 5090 22.79 20240805 1.88 N 039010 500 43 억 255775 N N 0 N 00 N
12 20250312 140440 57 100.00 KOSDAQ 전기·전자 N N N N N 6260 -20 5 -0.32 93366725 14920 6.12 6290 6340 6200 8160 4400 6280 6257.82 2.97 0 769 7120 6700 6410 5990 5700 6910 6200 43 1880 500 3890 10 1 8625000 540 -42.59 0.58 12 0.17 -147.00 10879.00 7160 20240520 -12.57 5090 20240805 22.99 6830 -8.35 20250311 5890 6.28 20250203 7160 -12.57 20240520 5090 22.99 20240805 1.88 N 039010 500 43 억 255775 N N 0 N 00 N