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
084730/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
20250313,160655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10220,70,2,0.69,387962890,38022,91.10,10250,10370,10110,13190,7110,10150,10203.64,2.33,0,9010,10416,10282,10186,10052,9956,10235,10005,56,3040,500,7100,10,1,11109424,1135,8.32,0.64,12,0.34,1229.00,16081.00,17060,20240403,-40.09,7610,20241210,34.30,10730,-4.75,20250306,8410,21.52,20250203,17060,-40.09,20240403,7610,34.30,20241210,1.89,N,084730,500,55 억,,258331,N,N,0,N,00,N
20250313,150656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10190,40,2,0.39,381922880,37430,89.68,10250,10370,10110,13190,7110,10150,10203.66,2.33,0,9196,10416,10282,10186,10052,9956,10235,10005,56,3040,500,7100,10,1,11109424,1132,8.29,0.63,12,0.34,1229.00,16081.00,17060,20240403,-40.27,7610,20241210,33.90,10730,-5.03,20250306,8410,21.17,20250203,17060,-40.27,20240403,7610,33.90,20241210,1.89,N,084730,500,55 억,,258331,N,N,0,N,00,N
20250313,140655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10250,100,2,0.99,323834380,31721,76.01,10250,10370,10110,13190,7110,10150,10208.83,2.33,0,5260,10416,10282,10186,10052,9956,10235,10005,56,3040,500,7100,10,1,11109424,1139,8.34,0.64,12,0.29,1229.00,16081.00,17060,20240403,-39.92,7610,20241210,34.69,10730,-4.47,20250306,8410,21.88,20250203,17060,-39.92,20240403,7610,34.69,20241210,1.89,N,084730,500,55 억,,258331,N,N,0,N,00,N
20250313,130655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10220,70,2,0.69,225940640,22083,52.91,10250,10370,10110,13190,7110,10150,10231.43,2.33,0,3316,10416,10282,10186,10052,9956,10235,10005,56,3040,500,7100,10,1,11109424,1135,8.32,0.64,12,0.20,1229.00,16081.00,17060,20240403,-40.09,7610,20241210,34.30,10730,-4.75,20250306,8410,21.52,20250203,17060,-40.09,20240403,7610,34.30,20241210,1.89,N,084730,500,55 억,,258331,N,N,0,N,00,N
20250313,120655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10190,40,2,0.39,70841380,6969,16.70,10250,10250,10110,13190,7110,10150,10165.21,2.33,0,255,10416,10282,10186,10052,9956,10235,10005,56,3040,500,7100,10,1,11109424,1132,8.29,0.63,12,0.06,1229.00,16081.00,17060,20240403,-40.27,7610,20241210,33.90,10730,-5.03,20250306,8410,21.17,20250203,17060,-40.27,20240403,7610,33.90,20241210,1.89,N,084730,500,55 억,,258331,N,N,0,N,00,N
20250313,110654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10200,50,2,0.49,34105270,3356,8.04,10250,10250,10110,13190,7110,10150,10162.48,2.33,0,-317,10416,10282,10186,10052,9956,10235,10005,56,3040,500,7100,10,1,11109424,1133,8.30,0.63,12,0.03,1229.00,16081.00,17060,20240403,-40.21,7610,20241210,34.03,10730,-4.94,20250306,8410,21.28,20250203,17060,-40.21,20240403,7610,34.03,20241210,1.89,N,084730,500,55 억,,258331,N,N,0,N,00,N
20250313,100654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10130,-20,5,-0.20,14057490,1383,3.31,10250,10250,10110,13190,7110,10150,10164.49,2.33,0,-568,10416,10282,10186,10052,9956,10235,10005,56,3040,500,7100,10,1,11109424,1125,8.24,0.63,12,0.01,1229.00,16081.00,17060,20240403,-40.62,7610,20241210,33.11,10730,-5.59,20250306,8410,20.45,20250203,17060,-40.62,20240403,7610,33.11,20241210,1.89,N,084730,500,55 억,,258331,N,N,0,N,00,N
20250313,090656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10110,-40,5,-0.39,3922450,385,0.92,10250,10250,10110,13190,7110,10150,10188.18,2.33,0,-209,10416,10282,10186,10052,9956,10235,10005,56,3040,500,7100,10,1,11109424,1123,8.23,0.63,12,0.00,1229.00,16081.00,17060,20240403,-40.74,7610,20241210,32.85,10730,-5.78,20250306,8410,20.21,20250203,17060,-40.74,20240403,7610,32.85,20241210,1.89,N,084730,500,55 억,,258331,N,N,0,N,00,N
20250312,160651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10150,-90,5,-0.88,424036880,41731,174.69,10200,10320,10090,13310,7170,10240,10161.20,2.27,0,5885,10493,10366,10163,10036,9833,10430,10100,56,3070,500,7160,10,1,11109424,1128,8.26,0.63,12,0.38,1229.00,16081.00,17060,20240403,-40.50,7610,20241210,33.38,10730,-5.41,20250306,8410,20.69,20250203,17060,-40.50,20240403,7610,33.38,20241210,1.86,N,084730,500,55 억,,252446,N,N,0,N,00,N
20250312,150653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10090,-150,5,-1.46,398220050,39181,164.01,10200,10320,10090,13310,7170,10240,10163.60,2.27,0,6195,10493,10366,10163,10036,9833,10430,10100,56,3070,500,7160,10,1,11109424,1121,8.21,0.63,12,0.35,1229.00,16081.00,17060,20240403,-40.86,7610,20241210,32.59,10730,-5.96,20250306,8410,19.98,20250203,17060,-40.86,20240403,7610,32.59,20241210,1.86,N,084730,500,55 억,,252446,N,N,0,N,00,N
20250312,140651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10140,-100,5,-0.98,335807480,33004,138.16,10200,10320,10100,13310,7170,10240,10174.75,2.27,0,6985,10493,10366,10163,10036,9833,10430,10100,56,3070,500,7160,10,1,11109424,1126,8.25,0.63,12,0.30,1229.00,16081.00,17060,20240403,-40.56,7610,20241210,33.25,10730,-5.50,20250306,8410,20.57,20250203,17060,-40.56,20240403,7610,33.25,20241210,1.86,N,084730,500,55 억,,252446,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 160655 57 100.00 KOSDAQ 전기·전자 N N N N N 10220 70 2 0.69 387962890 38022 91.10 10250 10370 10110 13190 7110 10150 10203.64 2.33 0 9010 10416 10282 10186 10052 9956 10235 10005 56 3040 500 7100 10 1 11109424 1135 8.32 0.64 12 0.34 1229.00 16081.00 17060 20240403 -40.09 7610 20241210 34.30 10730 -4.75 20250306 8410 21.52 20250203 17060 -40.09 20240403 7610 34.30 20241210 1.89 N 084730 500 55 억 258331 N N 0 N 00 N
3 20250313 150656 57 100.00 KOSDAQ 전기·전자 N N N N N 10190 40 2 0.39 381922880 37430 89.68 10250 10370 10110 13190 7110 10150 10203.66 2.33 0 9196 10416 10282 10186 10052 9956 10235 10005 56 3040 500 7100 10 1 11109424 1132 8.29 0.63 12 0.34 1229.00 16081.00 17060 20240403 -40.27 7610 20241210 33.90 10730 -5.03 20250306 8410 21.17 20250203 17060 -40.27 20240403 7610 33.90 20241210 1.89 N 084730 500 55 억 258331 N N 0 N 00 N
4 20250313 140655 57 100.00 KOSDAQ 전기·전자 N N N N N 10250 100 2 0.99 323834380 31721 76.01 10250 10370 10110 13190 7110 10150 10208.83 2.33 0 5260 10416 10282 10186 10052 9956 10235 10005 56 3040 500 7100 10 1 11109424 1139 8.34 0.64 12 0.29 1229.00 16081.00 17060 20240403 -39.92 7610 20241210 34.69 10730 -4.47 20250306 8410 21.88 20250203 17060 -39.92 20240403 7610 34.69 20241210 1.89 N 084730 500 55 억 258331 N N 0 N 00 N
5 20250313 130655 57 100.00 KOSDAQ 전기·전자 N N N N N 10220 70 2 0.69 225940640 22083 52.91 10250 10370 10110 13190 7110 10150 10231.43 2.33 0 3316 10416 10282 10186 10052 9956 10235 10005 56 3040 500 7100 10 1 11109424 1135 8.32 0.64 12 0.20 1229.00 16081.00 17060 20240403 -40.09 7610 20241210 34.30 10730 -4.75 20250306 8410 21.52 20250203 17060 -40.09 20240403 7610 34.30 20241210 1.89 N 084730 500 55 억 258331 N N 0 N 00 N
6 20250313 120655 57 100.00 KOSDAQ 전기·전자 N N N N N 10190 40 2 0.39 70841380 6969 16.70 10250 10250 10110 13190 7110 10150 10165.21 2.33 0 255 10416 10282 10186 10052 9956 10235 10005 56 3040 500 7100 10 1 11109424 1132 8.29 0.63 12 0.06 1229.00 16081.00 17060 20240403 -40.27 7610 20241210 33.90 10730 -5.03 20250306 8410 21.17 20250203 17060 -40.27 20240403 7610 33.90 20241210 1.89 N 084730 500 55 억 258331 N N 0 N 00 N
7 20250313 110654 57 100.00 KOSDAQ 전기·전자 N N N N N 10200 50 2 0.49 34105270 3356 8.04 10250 10250 10110 13190 7110 10150 10162.48 2.33 0 -317 10416 10282 10186 10052 9956 10235 10005 56 3040 500 7100 10 1 11109424 1133 8.30 0.63 12 0.03 1229.00 16081.00 17060 20240403 -40.21 7610 20241210 34.03 10730 -4.94 20250306 8410 21.28 20250203 17060 -40.21 20240403 7610 34.03 20241210 1.89 N 084730 500 55 억 258331 N N 0 N 00 N
8 20250313 100654 57 100.00 KOSDAQ 전기·전자 N N N N N 10130 -20 5 -0.20 14057490 1383 3.31 10250 10250 10110 13190 7110 10150 10164.49 2.33 0 -568 10416 10282 10186 10052 9956 10235 10005 56 3040 500 7100 10 1 11109424 1125 8.24 0.63 12 0.01 1229.00 16081.00 17060 20240403 -40.62 7610 20241210 33.11 10730 -5.59 20250306 8410 20.45 20250203 17060 -40.62 20240403 7610 33.11 20241210 1.89 N 084730 500 55 억 258331 N N 0 N 00 N
9 20250313 090656 57 100.00 KOSDAQ 전기·전자 N N N N N 10110 -40 5 -0.39 3922450 385 0.92 10250 10250 10110 13190 7110 10150 10188.18 2.33 0 -209 10416 10282 10186 10052 9956 10235 10005 56 3040 500 7100 10 1 11109424 1123 8.23 0.63 12 0.00 1229.00 16081.00 17060 20240403 -40.74 7610 20241210 32.85 10730 -5.78 20250306 8410 20.21 20250203 17060 -40.74 20240403 7610 32.85 20241210 1.89 N 084730 500 55 억 258331 N N 0 N 00 N
10 20250312 160651 57 100.00 KOSDAQ 전기·전자 N N N N N 10150 -90 5 -0.88 424036880 41731 174.69 10200 10320 10090 13310 7170 10240 10161.20 2.27 0 5885 10493 10366 10163 10036 9833 10430 10100 56 3070 500 7160 10 1 11109424 1128 8.26 0.63 12 0.38 1229.00 16081.00 17060 20240403 -40.50 7610 20241210 33.38 10730 -5.41 20250306 8410 20.69 20250203 17060 -40.50 20240403 7610 33.38 20241210 1.86 N 084730 500 55 억 252446 N N 0 N 00 N
11 20250312 150653 57 100.00 KOSDAQ 전기·전자 N N N N N 10090 -150 5 -1.46 398220050 39181 164.01 10200 10320 10090 13310 7170 10240 10163.60 2.27 0 6195 10493 10366 10163 10036 9833 10430 10100 56 3070 500 7160 10 1 11109424 1121 8.21 0.63 12 0.35 1229.00 16081.00 17060 20240403 -40.86 7610 20241210 32.59 10730 -5.96 20250306 8410 19.98 20250203 17060 -40.86 20240403 7610 32.59 20241210 1.86 N 084730 500 55 억 252446 N N 0 N 00 N
12 20250312 140651 57 100.00 KOSDAQ 전기·전자 N N N N N 10140 -100 5 -0.98 335807480 33004 138.16 10200 10320 10100 13310 7170 10240 10174.75 2.27 0 6985 10493 10366 10163 10036 9833 10430 10100 56 3070 500 7160 10 1 11109424 1126 8.25 0.63 12 0.30 1229.00 16081.00 17060 20240403 -40.56 7610 20241210 33.25 10730 -5.50 20250306 8410 20.57 20250203 17060 -40.56 20240403 7610 33.25 20241210 1.86 N 084730 500 55 억 252446 N N 0 N 00 N