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
043260/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
20250313,160458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1125,-10,5,-0.88,115801781,102421,114.19,1136,1150,1120,1475,795,1135,1130.65,1.85,0,-51829,1145,1139,1130,1124,1115,1143,1128,305,340,500,810,1,1,61002189,686,3.40,0.56,12,0.17,331.00,2025.00,2445,20240328,-53.99,1008,20241210,11.61,1267,-11.21,20250115,1111,1.26,20250311,2445,-53.99,20240328,1008,11.61,20241210,2.41,N,043260,500,305 억,,1129936,N,N,0,N,00,N
20250313,150459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1125,-10,5,-0.88,102538412,90592,101.00,1136,1150,1121,1475,795,1135,1131.87,1.85,0,-51863,1145,1139,1130,1124,1115,1143,1128,305,340,500,810,1,1,61002189,686,3.40,0.56,12,0.15,331.00,2025.00,2445,20240328,-53.99,1008,20241210,11.61,1267,-11.21,20250115,1111,1.26,20250311,2445,-53.99,20240328,1008,11.61,20241210,2.41,N,043260,500,305 억,,1129936,N,N,0,N,00,N
20250313,140459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1126,-9,5,-0.79,92138263,81333,90.68,1136,1150,1125,1475,795,1135,1132.85,1.85,0,-45895,1145,1139,1130,1124,1115,1143,1128,305,340,500,810,1,1,61002189,687,3.40,0.56,12,0.13,331.00,2025.00,2445,20240328,-53.95,1008,20241210,11.71,1267,-11.13,20250115,1111,1.35,20250311,2445,-53.95,20240328,1008,11.71,20241210,2.41,N,043260,500,305 억,,1129936,N,N,0,N,00,N
20250313,130459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1128,-7,5,-0.62,75934002,66938,74.63,1136,1150,1126,1475,795,1135,1134.39,1.85,0,-34824,1145,1139,1130,1124,1115,1143,1128,305,340,500,810,1,1,61002189,688,3.41,0.56,12,0.11,331.00,2025.00,2445,20240328,-53.87,1008,20241210,11.90,1267,-10.97,20250115,1111,1.53,20250311,2445,-53.87,20240328,1008,11.90,20241210,2.41,N,043260,500,305 억,,1129936,N,N,0,N,00,N
20250313,120459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1130,-5,5,-0.44,51258852,45084,50.26,1136,1150,1130,1475,795,1135,1136.96,1.85,0,-15735,1145,1139,1130,1124,1115,1143,1128,305,340,500,810,1,1,61002189,689,3.41,0.56,12,0.07,331.00,2025.00,2445,20240328,-53.78,1008,20241210,12.10,1267,-10.81,20250115,1111,1.71,20250311,2445,-53.78,20240328,1008,12.10,20241210,2.41,N,043260,500,305 억,,1129936,N,N,0,N,00,N
20250313,110459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1136,1,2,0.09,37951753,33337,37.17,1136,1150,1135,1475,795,1135,1138.43,1.85,0,-7263,1145,1139,1130,1124,1115,1143,1128,305,340,500,810,1,1,61002189,693,3.43,0.56,12,0.05,331.00,2025.00,2445,20240328,-53.54,1008,20241210,12.70,1267,-10.34,20250115,1111,2.25,20250311,2445,-53.54,20240328,1008,12.70,20241210,2.41,N,043260,500,305 억,,1129936,N,N,0,N,00,N
20250313,100458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1140,5,2,0.44,37786823,33192,37.01,1136,1150,1135,1475,795,1135,1138.43,1.85,0,-7302,1145,1139,1130,1124,1115,1143,1128,305,340,500,810,1,1,61002189,695,3.44,0.56,12,0.05,331.00,2025.00,2445,20240328,-53.37,1008,20241210,13.10,1267,-10.02,20250115,1111,2.61,20250311,2445,-53.37,20240328,1008,13.10,20241210,2.41,N,043260,500,305 억,,1129936,N,N,0,N,00,N
20250313,090500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1138,3,2,0.26,7297192,6409,7.15,1136,1150,1136,1475,795,1135,1138.59,1.85,0,4175,1145,1139,1130,1124,1115,1143,1128,305,340,500,810,1,1,61002189,694,3.44,0.56,12,0.01,331.00,2025.00,2445,20240328,-53.46,1008,20241210,12.90,1267,-10.18,20250115,1111,2.43,20250311,2445,-53.46,20240328,1008,12.90,20241210,2.41,N,043260,500,305 억,,1129936,N,N,0,N,00,N
20250312,160457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1135,9,2,0.80,101308240,89534,54.89,1121,1136,1121,1463,789,1126,1131.51,1.80,0,30155,1148,1137,1124,1113,1100,1130,1106,305,337,500,810,1,1,61002189,692,3.43,0.56,12,0.15,331.00,2025.00,2445,20240328,-53.58,1008,20241210,12.60,1267,-10.42,20250115,1111,2.16,20250311,2445,-53.58,20240328,1008,12.60,20241210,2.39,N,043260,500,305 억,,1100358,N,N,0,N,00,N
20250312,150457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1135,9,2,0.80,86821735,76764,47.06,1121,1136,1121,1463,789,1126,1131.02,1.80,0,29918,1148,1137,1124,1113,1100,1130,1106,305,337,500,810,1,1,61002189,692,3.43,0.56,12,0.13,331.00,2025.00,2445,20240328,-53.58,1008,20241210,12.60,1267,-10.42,20250115,1111,2.16,20250311,2445,-53.58,20240328,1008,12.60,20241210,2.39,N,043260,500,305 억,,1100358,N,N,0,N,00,N
20250312,140456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1135,9,2,0.80,80405748,71105,43.59,1121,1136,1121,1463,789,1126,1130.80,1.80,0,29585,1148,1137,1124,1113,1100,1130,1106,305,337,500,810,1,1,61002189,692,3.43,0.56,12,0.12,331.00,2025.00,2445,20240328,-53.58,1008,20241210,12.60,1267,-10.42,20250115,1111,2.16,20250311,2445,-53.58,20240328,1008,12.60,20241210,2.39,N,043260,500,305 억,,1100358,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 160458 57 100.00 KOSDAQ 전기·전자 N N N N N 1125 -10 5 -0.88 115801781 102421 114.19 1136 1150 1120 1475 795 1135 1130.65 1.85 0 -51829 1145 1139 1130 1124 1115 1143 1128 305 340 500 810 1 1 61002189 686 3.40 0.56 12 0.17 331.00 2025.00 2445 20240328 -53.99 1008 20241210 11.61 1267 -11.21 20250115 1111 1.26 20250311 2445 -53.99 20240328 1008 11.61 20241210 2.41 N 043260 500 305 억 1129936 N N 0 N 00 N
3 20250313 150459 57 100.00 KOSDAQ 전기·전자 N N N N N 1125 -10 5 -0.88 102538412 90592 101.00 1136 1150 1121 1475 795 1135 1131.87 1.85 0 -51863 1145 1139 1130 1124 1115 1143 1128 305 340 500 810 1 1 61002189 686 3.40 0.56 12 0.15 331.00 2025.00 2445 20240328 -53.99 1008 20241210 11.61 1267 -11.21 20250115 1111 1.26 20250311 2445 -53.99 20240328 1008 11.61 20241210 2.41 N 043260 500 305 억 1129936 N N 0 N 00 N
4 20250313 140459 57 100.00 KOSDAQ 전기·전자 N N N N N 1126 -9 5 -0.79 92138263 81333 90.68 1136 1150 1125 1475 795 1135 1132.85 1.85 0 -45895 1145 1139 1130 1124 1115 1143 1128 305 340 500 810 1 1 61002189 687 3.40 0.56 12 0.13 331.00 2025.00 2445 20240328 -53.95 1008 20241210 11.71 1267 -11.13 20250115 1111 1.35 20250311 2445 -53.95 20240328 1008 11.71 20241210 2.41 N 043260 500 305 억 1129936 N N 0 N 00 N
5 20250313 130459 57 100.00 KOSDAQ 전기·전자 N N N N N 1128 -7 5 -0.62 75934002 66938 74.63 1136 1150 1126 1475 795 1135 1134.39 1.85 0 -34824 1145 1139 1130 1124 1115 1143 1128 305 340 500 810 1 1 61002189 688 3.41 0.56 12 0.11 331.00 2025.00 2445 20240328 -53.87 1008 20241210 11.90 1267 -10.97 20250115 1111 1.53 20250311 2445 -53.87 20240328 1008 11.90 20241210 2.41 N 043260 500 305 억 1129936 N N 0 N 00 N
6 20250313 120459 57 100.00 KOSDAQ 전기·전자 N N N N N 1130 -5 5 -0.44 51258852 45084 50.26 1136 1150 1130 1475 795 1135 1136.96 1.85 0 -15735 1145 1139 1130 1124 1115 1143 1128 305 340 500 810 1 1 61002189 689 3.41 0.56 12 0.07 331.00 2025.00 2445 20240328 -53.78 1008 20241210 12.10 1267 -10.81 20250115 1111 1.71 20250311 2445 -53.78 20240328 1008 12.10 20241210 2.41 N 043260 500 305 억 1129936 N N 0 N 00 N
7 20250313 110459 57 100.00 KOSDAQ 전기·전자 N N N N N 1136 1 2 0.09 37951753 33337 37.17 1136 1150 1135 1475 795 1135 1138.43 1.85 0 -7263 1145 1139 1130 1124 1115 1143 1128 305 340 500 810 1 1 61002189 693 3.43 0.56 12 0.05 331.00 2025.00 2445 20240328 -53.54 1008 20241210 12.70 1267 -10.34 20250115 1111 2.25 20250311 2445 -53.54 20240328 1008 12.70 20241210 2.41 N 043260 500 305 억 1129936 N N 0 N 00 N
8 20250313 100458 57 100.00 KOSDAQ 전기·전자 N N N N N 1140 5 2 0.44 37786823 33192 37.01 1136 1150 1135 1475 795 1135 1138.43 1.85 0 -7302 1145 1139 1130 1124 1115 1143 1128 305 340 500 810 1 1 61002189 695 3.44 0.56 12 0.05 331.00 2025.00 2445 20240328 -53.37 1008 20241210 13.10 1267 -10.02 20250115 1111 2.61 20250311 2445 -53.37 20240328 1008 13.10 20241210 2.41 N 043260 500 305 억 1129936 N N 0 N 00 N
9 20250313 090500 57 100.00 KOSDAQ 전기·전자 N N N N N 1138 3 2 0.26 7297192 6409 7.15 1136 1150 1136 1475 795 1135 1138.59 1.85 0 4175 1145 1139 1130 1124 1115 1143 1128 305 340 500 810 1 1 61002189 694 3.44 0.56 12 0.01 331.00 2025.00 2445 20240328 -53.46 1008 20241210 12.90 1267 -10.18 20250115 1111 2.43 20250311 2445 -53.46 20240328 1008 12.90 20241210 2.41 N 043260 500 305 억 1129936 N N 0 N 00 N
10 20250312 160457 57 100.00 KOSDAQ 전기·전자 N N N N N 1135 9 2 0.80 101308240 89534 54.89 1121 1136 1121 1463 789 1126 1131.51 1.80 0 30155 1148 1137 1124 1113 1100 1130 1106 305 337 500 810 1 1 61002189 692 3.43 0.56 12 0.15 331.00 2025.00 2445 20240328 -53.58 1008 20241210 12.60 1267 -10.42 20250115 1111 2.16 20250311 2445 -53.58 20240328 1008 12.60 20241210 2.39 N 043260 500 305 억 1100358 N N 0 N 00 N
11 20250312 150457 57 100.00 KOSDAQ 전기·전자 N N N N N 1135 9 2 0.80 86821735 76764 47.06 1121 1136 1121 1463 789 1126 1131.02 1.80 0 29918 1148 1137 1124 1113 1100 1130 1106 305 337 500 810 1 1 61002189 692 3.43 0.56 12 0.13 331.00 2025.00 2445 20240328 -53.58 1008 20241210 12.60 1267 -10.42 20250115 1111 2.16 20250311 2445 -53.58 20240328 1008 12.60 20241210 2.39 N 043260 500 305 억 1100358 N N 0 N 00 N
12 20250312 140456 57 100.00 KOSDAQ 전기·전자 N N N N N 1135 9 2 0.80 80405748 71105 43.59 1121 1136 1121 1463 789 1126 1130.80 1.80 0 29585 1148 1137 1124 1113 1100 1130 1106 305 337 500 810 1 1 61002189 692 3.43 0.56 12 0.12 331.00 2025.00 2445 20240328 -53.58 1008 20241210 12.60 1267 -10.42 20250115 1111 2.16 20250311 2445 -53.58 20240328 1008 12.60 20241210 2.39 N 043260 500 305 억 1100358 N N 0 N 00 N