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
050110/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
20250313,160519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,719,0,3,0.00,62731500,87324,67.98,723,726,716,934,504,719,718.38,2.10,0,-33962,731,724,715,708,699,728,712,369,215,500,500,1,1,73824118,531,-3.76,0.65,12,0.12,-191.00,1108.00,1605,20240322,-55.20,693,20250311,3.75,960,-25.10,20250103,693,3.75,20250311,1605,-55.20,20240322,693,3.75,20250311,4.04,N,050110,500,369 억,,1553495,N,N,0,N,00,N
20250313,150520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,717,-2,5,-0.28,58842218,81906,63.76,723,726,716,934,504,719,718.41,2.10,0,-30843,731,724,715,708,699,728,712,369,215,500,500,1,1,73824118,529,-3.75,0.65,12,0.11,-191.00,1108.00,1605,20240322,-55.33,693,20250311,3.46,960,-25.31,20250103,693,3.46,20250311,1605,-55.33,20240322,693,3.46,20250311,4.04,N,050110,500,369 억,,1553495,N,N,0,N,00,N
20250313,140519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,719,0,3,0.00,51719343,71978,56.03,723,726,716,934,504,719,718.54,2.10,0,-28329,731,724,715,708,699,728,712,369,215,500,500,1,1,73824118,531,-3.76,0.65,12,0.10,-191.00,1108.00,1605,20240322,-55.20,693,20250311,3.75,960,-25.10,20250103,693,3.75,20250311,1605,-55.20,20240322,693,3.75,20250311,4.04,N,050110,500,369 억,,1553495,N,N,0,N,00,N
20250313,130519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,719,0,3,0.00,37850114,52651,40.99,723,726,716,934,504,719,718.89,2.10,0,-24027,731,724,715,708,699,728,712,369,215,500,500,1,1,73824118,531,-3.76,0.65,12,0.07,-191.00,1108.00,1605,20240322,-55.20,693,20250311,3.75,960,-25.10,20250103,693,3.75,20250311,1605,-55.20,20240322,693,3.75,20250311,4.04,N,050110,500,369 억,,1553495,N,N,0,N,00,N
20250313,120519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,719,0,3,0.00,32543751,45254,35.23,723,726,716,934,504,719,719.14,2.10,0,-19363,731,724,715,708,699,728,712,369,215,500,500,1,1,73824118,531,-3.76,0.65,12,0.06,-191.00,1108.00,1605,20240322,-55.20,693,20250311,3.75,960,-25.10,20250103,693,3.75,20250311,1605,-55.20,20240322,693,3.75,20250311,4.04,N,050110,500,369 억,,1553495,N,N,0,N,00,N
20250313,110519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,720,1,2,0.14,19441523,27003,21.02,723,726,716,934,504,719,719.98,2.10,0,-11350,731,724,715,708,699,728,712,369,215,500,500,1,1,73824118,532,-3.77,0.65,12,0.04,-191.00,1108.00,1605,20240322,-55.14,693,20250311,3.90,960,-25.00,20250103,693,3.90,20250311,1605,-55.14,20240322,693,3.90,20250311,4.04,N,050110,500,369 억,,1553495,N,N,0,N,00,N
20250313,100518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,721,2,2,0.28,8090383,11218,8.73,723,726,719,934,504,719,721.20,2.10,0,-5449,731,724,715,708,699,728,712,369,215,500,500,1,1,73824118,532,-3.77,0.65,12,0.02,-191.00,1108.00,1605,20240322,-55.08,693,20250311,4.04,960,-24.90,20250103,693,4.04,20250311,1605,-55.08,20240322,693,4.04,20250311,4.04,N,050110,500,369 억,,1553495,N,N,0,N,00,N
20250313,090521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,722,3,2,0.42,148065,205,0.16,723,723,722,934,504,719,722.27,2.10,0,-8,731,724,715,708,699,728,712,369,215,500,500,1,1,73824118,533,-3.78,0.65,12,0.00,-191.00,1108.00,1605,20240322,-55.02,693,20250311,4.18,960,-24.79,20250103,693,4.18,20250311,1605,-55.02,20240322,693,4.18,20250311,4.04,N,050110,500,369 억,,1553495,N,N,0,N,00,N
20250312,160517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,719,14,2,1.99,91674706,128096,30.10,706,722,706,916,494,705,715.67,2.10,0,6288,725,715,704,694,683,720,699,369,211,500,490,1,1,73824118,531,-3.76,0.65,12,0.17,-191.00,1108.00,1605,20240322,-55.20,693,20250311,3.75,960,-25.10,20250103,693,3.75,20250311,1605,-55.20,20240322,693,3.75,20250311,4.09,N,050110,500,369 억,,1547949,N,N,0,N,00,N
20250312,150517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,719,14,2,1.99,84681190,118336,27.80,706,722,706,916,494,705,715.60,2.10,0,3817,725,715,704,694,683,720,699,369,211,500,490,1,1,73824118,531,-3.76,0.65,12,0.16,-191.00,1108.00,1605,20240322,-55.20,693,20250311,3.75,960,-25.10,20250103,693,3.75,20250311,1605,-55.20,20240322,693,3.75,20250311,4.09,N,050110,500,369 억,,1547949,N,N,0,N,00,N
20250312,140516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,721,16,2,2.27,77962755,108983,25.61,706,722,706,916,494,705,715.37,2.10,0,4930,725,715,704,694,683,720,699,369,211,500,490,1,1,73824118,532,-3.77,0.65,12,0.15,-191.00,1108.00,1605,20240322,-55.08,693,20250311,4.04,960,-24.90,20250103,693,4.04,20250311,1605,-55.08,20240322,693,4.04,20250311,4.09,N,050110,500,369 억,,1547949,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 160519 57 100.00 KOSDAQ 전기·전자 N N N N N 719 0 3 0.00 62731500 87324 67.98 723 726 716 934 504 719 718.38 2.10 0 -33962 731 724 715 708 699 728 712 369 215 500 500 1 1 73824118 531 -3.76 0.65 12 0.12 -191.00 1108.00 1605 20240322 -55.20 693 20250311 3.75 960 -25.10 20250103 693 3.75 20250311 1605 -55.20 20240322 693 3.75 20250311 4.04 N 050110 500 369 억 1553495 N N 0 N 00 N
3 20250313 150520 57 100.00 KOSDAQ 전기·전자 N N N N N 717 -2 5 -0.28 58842218 81906 63.76 723 726 716 934 504 719 718.41 2.10 0 -30843 731 724 715 708 699 728 712 369 215 500 500 1 1 73824118 529 -3.75 0.65 12 0.11 -191.00 1108.00 1605 20240322 -55.33 693 20250311 3.46 960 -25.31 20250103 693 3.46 20250311 1605 -55.33 20240322 693 3.46 20250311 4.04 N 050110 500 369 억 1553495 N N 0 N 00 N
4 20250313 140519 57 100.00 KOSDAQ 전기·전자 N N N N N 719 0 3 0.00 51719343 71978 56.03 723 726 716 934 504 719 718.54 2.10 0 -28329 731 724 715 708 699 728 712 369 215 500 500 1 1 73824118 531 -3.76 0.65 12 0.10 -191.00 1108.00 1605 20240322 -55.20 693 20250311 3.75 960 -25.10 20250103 693 3.75 20250311 1605 -55.20 20240322 693 3.75 20250311 4.04 N 050110 500 369 억 1553495 N N 0 N 00 N
5 20250313 130519 57 100.00 KOSDAQ 전기·전자 N N N N N 719 0 3 0.00 37850114 52651 40.99 723 726 716 934 504 719 718.89 2.10 0 -24027 731 724 715 708 699 728 712 369 215 500 500 1 1 73824118 531 -3.76 0.65 12 0.07 -191.00 1108.00 1605 20240322 -55.20 693 20250311 3.75 960 -25.10 20250103 693 3.75 20250311 1605 -55.20 20240322 693 3.75 20250311 4.04 N 050110 500 369 억 1553495 N N 0 N 00 N
6 20250313 120519 57 100.00 KOSDAQ 전기·전자 N N N N N 719 0 3 0.00 32543751 45254 35.23 723 726 716 934 504 719 719.14 2.10 0 -19363 731 724 715 708 699 728 712 369 215 500 500 1 1 73824118 531 -3.76 0.65 12 0.06 -191.00 1108.00 1605 20240322 -55.20 693 20250311 3.75 960 -25.10 20250103 693 3.75 20250311 1605 -55.20 20240322 693 3.75 20250311 4.04 N 050110 500 369 억 1553495 N N 0 N 00 N
7 20250313 110519 57 100.00 KOSDAQ 전기·전자 N N N N N 720 1 2 0.14 19441523 27003 21.02 723 726 716 934 504 719 719.98 2.10 0 -11350 731 724 715 708 699 728 712 369 215 500 500 1 1 73824118 532 -3.77 0.65 12 0.04 -191.00 1108.00 1605 20240322 -55.14 693 20250311 3.90 960 -25.00 20250103 693 3.90 20250311 1605 -55.14 20240322 693 3.90 20250311 4.04 N 050110 500 369 억 1553495 N N 0 N 00 N
8 20250313 100518 57 100.00 KOSDAQ 전기·전자 N N N N N 721 2 2 0.28 8090383 11218 8.73 723 726 719 934 504 719 721.20 2.10 0 -5449 731 724 715 708 699 728 712 369 215 500 500 1 1 73824118 532 -3.77 0.65 12 0.02 -191.00 1108.00 1605 20240322 -55.08 693 20250311 4.04 960 -24.90 20250103 693 4.04 20250311 1605 -55.08 20240322 693 4.04 20250311 4.04 N 050110 500 369 억 1553495 N N 0 N 00 N
9 20250313 090521 57 100.00 KOSDAQ 전기·전자 N N N N N 722 3 2 0.42 148065 205 0.16 723 723 722 934 504 719 722.27 2.10 0 -8 731 724 715 708 699 728 712 369 215 500 500 1 1 73824118 533 -3.78 0.65 12 0.00 -191.00 1108.00 1605 20240322 -55.02 693 20250311 4.18 960 -24.79 20250103 693 4.18 20250311 1605 -55.02 20240322 693 4.18 20250311 4.04 N 050110 500 369 억 1553495 N N 0 N 00 N
10 20250312 160517 57 100.00 KOSDAQ 전기·전자 N N N N N 719 14 2 1.99 91674706 128096 30.10 706 722 706 916 494 705 715.67 2.10 0 6288 725 715 704 694 683 720 699 369 211 500 490 1 1 73824118 531 -3.76 0.65 12 0.17 -191.00 1108.00 1605 20240322 -55.20 693 20250311 3.75 960 -25.10 20250103 693 3.75 20250311 1605 -55.20 20240322 693 3.75 20250311 4.09 N 050110 500 369 억 1547949 N N 0 N 00 N
11 20250312 150517 57 100.00 KOSDAQ 전기·전자 N N N N N 719 14 2 1.99 84681190 118336 27.80 706 722 706 916 494 705 715.60 2.10 0 3817 725 715 704 694 683 720 699 369 211 500 490 1 1 73824118 531 -3.76 0.65 12 0.16 -191.00 1108.00 1605 20240322 -55.20 693 20250311 3.75 960 -25.10 20250103 693 3.75 20250311 1605 -55.20 20240322 693 3.75 20250311 4.09 N 050110 500 369 억 1547949 N N 0 N 00 N
12 20250312 140516 57 100.00 KOSDAQ 전기·전자 N N N N N 721 16 2 2.27 77962755 108983 25.61 706 722 706 916 494 705 715.37 2.10 0 4930 725 715 704 694 683 720 699 369 211 500 490 1 1 73824118 532 -3.77 0.65 12 0.15 -191.00 1108.00 1605 20240322 -55.08 693 20250311 4.04 960 -24.90 20250103 693 4.04 20250311 1605 -55.08 20240322 693 4.04 20250311 4.09 N 050110 500 369 억 1547949 N N 0 N 00 N