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
101330/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
20250313,160741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3230,-75,5,-2.27,739472750,228414,218.21,3280,3330,3180,4295,2315,3305,3237.49,1.81,0,-23864,3391,3347,3306,3262,3221,3370,3285,120,990,500,2440,5,1,23147029,748,4.76,0.23,12,0.99,678.00,13907.00,4045,20240521,-20.15,2415,20241209,33.75,3350,-3.58,20250312,2605,23.99,20250203,4045,-20.15,20240521,2415,33.75,20241209,2.23,N,101330,500,119 억,,418516,N,N,0,N,00,N
20250313,150742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3205,-100,5,-3.03,693683600,214220,204.65,3280,3330,3180,4295,2315,3305,3238.18,1.81,0,-21610,3391,3347,3306,3262,3221,3370,3285,120,990,500,2440,5,1,23147029,742,4.73,0.23,12,0.93,678.00,13907.00,4045,20240521,-20.77,2415,20241209,32.71,3350,-4.33,20250312,2605,23.03,20250203,4045,-20.77,20240521,2415,32.71,20241209,2.23,N,101330,500,119 억,,418516,N,N,0,N,00,N
20250313,140741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3240,-65,5,-1.97,636440815,196368,187.60,3280,3330,3185,4295,2315,3305,3241.06,1.81,0,-24326,3391,3347,3306,3262,3221,3370,3285,120,990,500,2440,5,1,23147029,750,4.78,0.23,12,0.85,678.00,13907.00,4045,20240521,-19.90,2415,20241209,34.16,3350,-3.28,20250312,2605,24.38,20250203,4045,-19.90,20240521,2415,34.16,20241209,2.23,N,101330,500,119 억,,418516,N,N,0,N,00,N
20250313,130742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3205,-100,5,-3.03,512355180,157890,150.84,3280,3330,3185,4295,2315,3305,3245.01,1.81,0,-23825,3391,3347,3306,3262,3221,3370,3285,120,990,500,2440,5,1,23147029,742,4.73,0.23,12,0.68,678.00,13907.00,4045,20240521,-20.77,2415,20241209,32.71,3350,-4.33,20250312,2605,23.03,20250203,4045,-20.77,20240521,2415,32.71,20241209,2.23,N,101330,500,119 억,,418516,N,N,0,N,00,N
20250313,120741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3240,-65,5,-1.97,437014475,134370,128.37,3280,3330,3210,4295,2315,3305,3252.32,1.81,0,-21316,3391,3347,3306,3262,3221,3370,3285,120,990,500,2440,5,1,23147029,750,4.78,0.23,12,0.58,678.00,13907.00,4045,20240521,-19.90,2415,20241209,34.16,3350,-3.28,20250312,2605,24.38,20250203,4045,-19.90,20240521,2415,34.16,20241209,2.23,N,101330,500,119 억,,418516,N,N,0,N,00,N
20250313,110742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3230,-75,5,-2.27,132522990,40835,39.01,3280,3290,3215,4295,2315,3305,3245.33,1.81,0,-3156,3391,3347,3306,3262,3221,3370,3285,120,990,500,2440,5,1,23147029,748,4.76,0.23,12,0.18,678.00,13907.00,4045,20240521,-20.15,2415,20241209,33.75,3350,-3.58,20250312,2605,23.99,20250203,4045,-20.15,20240521,2415,33.75,20241209,2.23,N,101330,500,119 억,,418516,N,N,0,N,00,N
20250313,100741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3250,-55,5,-1.66,108142090,33280,31.79,3280,3290,3215,4295,2315,3305,3249.46,1.81,0,-6159,3391,3347,3306,3262,3221,3370,3285,120,990,500,2440,5,1,23147029,752,4.79,0.23,12,0.14,678.00,13907.00,4045,20240521,-19.65,2415,20241209,34.58,3350,-2.99,20250312,2605,24.76,20250203,4045,-19.65,20240521,2415,34.58,20241209,2.23,N,101330,500,119 억,,418516,N,N,0,N,00,N
20250313,090743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,-40,5,-1.21,30035490,9178,8.77,3280,3285,3265,4295,2315,3305,3272.55,1.81,0,3563,3391,3347,3306,3262,3221,3370,3285,120,990,500,2440,5,1,23147029,756,4.82,0.23,12,0.04,678.00,13907.00,4045,20240521,-19.28,2415,20241209,35.20,3350,-2.54,20250312,2605,25.34,20250203,4045,-19.28,20240521,2415,35.20,20241209,2.23,N,101330,500,119 억,,418516,N,N,0,N,00,N
20250312,160737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3305,5,2,0.15,347059150,104673,84.83,3285,3350,3265,4290,2310,3300,3315.66,1.89,0,-19161,3423,3361,3258,3196,3093,3392,3227,120,990,500,2440,5,1,23147029,765,4.87,0.24,12,0.45,678.00,13907.00,4045,20240521,-18.29,2415,20241209,36.85,3350,-1.34,20250312,2605,26.87,20250203,4045,-18.29,20240521,2415,36.85,20241209,2.21,N,101330,500,119 억,,437327,N,N,0,N,00,N
20250312,150739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3315,15,2,0.45,309361026,93306,75.62,3285,3350,3265,4290,2310,3300,3315.55,1.89,0,-18886,3423,3361,3258,3196,3093,3392,3227,120,990,500,2440,5,1,23147029,767,4.89,0.24,12,0.40,678.00,13907.00,4045,20240521,-18.05,2415,20241209,37.27,3350,-1.04,20250312,2605,27.26,20250203,4045,-18.05,20240521,2415,37.27,20241209,2.21,N,101330,500,119 억,,437327,N,N,0,N,00,N
20250312,140737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3340,40,2,1.21,236611593,71366,57.84,3285,3350,3265,4290,2310,3300,3315.47,1.89,0,-5377,3423,3361,3258,3196,3093,3392,3227,120,990,500,2440,5,1,23147029,773,4.93,0.24,12,0.31,678.00,13907.00,4045,20240521,-17.43,2415,20241209,38.30,3350,-0.30,20250312,2605,28.21,20250203,4045,-17.43,20240521,2415,38.30,20241209,2.21,N,101330,500,119 억,,437327,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 160741 57 100.00 KOSDAQ 전기·전자 N N N N N 3230 -75 5 -2.27 739472750 228414 218.21 3280 3330 3180 4295 2315 3305 3237.49 1.81 0 -23864 3391 3347 3306 3262 3221 3370 3285 120 990 500 2440 5 1 23147029 748 4.76 0.23 12 0.99 678.00 13907.00 4045 20240521 -20.15 2415 20241209 33.75 3350 -3.58 20250312 2605 23.99 20250203 4045 -20.15 20240521 2415 33.75 20241209 2.23 N 101330 500 119 억 418516 N N 0 N 00 N
3 20250313 150742 57 100.00 KOSDAQ 전기·전자 N N N N N 3205 -100 5 -3.03 693683600 214220 204.65 3280 3330 3180 4295 2315 3305 3238.18 1.81 0 -21610 3391 3347 3306 3262 3221 3370 3285 120 990 500 2440 5 1 23147029 742 4.73 0.23 12 0.93 678.00 13907.00 4045 20240521 -20.77 2415 20241209 32.71 3350 -4.33 20250312 2605 23.03 20250203 4045 -20.77 20240521 2415 32.71 20241209 2.23 N 101330 500 119 억 418516 N N 0 N 00 N
4 20250313 140741 57 100.00 KOSDAQ 전기·전자 N N N N N 3240 -65 5 -1.97 636440815 196368 187.60 3280 3330 3185 4295 2315 3305 3241.06 1.81 0 -24326 3391 3347 3306 3262 3221 3370 3285 120 990 500 2440 5 1 23147029 750 4.78 0.23 12 0.85 678.00 13907.00 4045 20240521 -19.90 2415 20241209 34.16 3350 -3.28 20250312 2605 24.38 20250203 4045 -19.90 20240521 2415 34.16 20241209 2.23 N 101330 500 119 억 418516 N N 0 N 00 N
5 20250313 130742 57 100.00 KOSDAQ 전기·전자 N N N N N 3205 -100 5 -3.03 512355180 157890 150.84 3280 3330 3185 4295 2315 3305 3245.01 1.81 0 -23825 3391 3347 3306 3262 3221 3370 3285 120 990 500 2440 5 1 23147029 742 4.73 0.23 12 0.68 678.00 13907.00 4045 20240521 -20.77 2415 20241209 32.71 3350 -4.33 20250312 2605 23.03 20250203 4045 -20.77 20240521 2415 32.71 20241209 2.23 N 101330 500 119 억 418516 N N 0 N 00 N
6 20250313 120741 57 100.00 KOSDAQ 전기·전자 N N N N N 3240 -65 5 -1.97 437014475 134370 128.37 3280 3330 3210 4295 2315 3305 3252.32 1.81 0 -21316 3391 3347 3306 3262 3221 3370 3285 120 990 500 2440 5 1 23147029 750 4.78 0.23 12 0.58 678.00 13907.00 4045 20240521 -19.90 2415 20241209 34.16 3350 -3.28 20250312 2605 24.38 20250203 4045 -19.90 20240521 2415 34.16 20241209 2.23 N 101330 500 119 억 418516 N N 0 N 00 N
7 20250313 110742 57 100.00 KOSDAQ 전기·전자 N N N N N 3230 -75 5 -2.27 132522990 40835 39.01 3280 3290 3215 4295 2315 3305 3245.33 1.81 0 -3156 3391 3347 3306 3262 3221 3370 3285 120 990 500 2440 5 1 23147029 748 4.76 0.23 12 0.18 678.00 13907.00 4045 20240521 -20.15 2415 20241209 33.75 3350 -3.58 20250312 2605 23.99 20250203 4045 -20.15 20240521 2415 33.75 20241209 2.23 N 101330 500 119 억 418516 N N 0 N 00 N
8 20250313 100741 57 100.00 KOSDAQ 전기·전자 N N N N N 3250 -55 5 -1.66 108142090 33280 31.79 3280 3290 3215 4295 2315 3305 3249.46 1.81 0 -6159 3391 3347 3306 3262 3221 3370 3285 120 990 500 2440 5 1 23147029 752 4.79 0.23 12 0.14 678.00 13907.00 4045 20240521 -19.65 2415 20241209 34.58 3350 -2.99 20250312 2605 24.76 20250203 4045 -19.65 20240521 2415 34.58 20241209 2.23 N 101330 500 119 억 418516 N N 0 N 00 N
9 20250313 090743 57 100.00 KOSDAQ 전기·전자 N N N N N 3265 -40 5 -1.21 30035490 9178 8.77 3280 3285 3265 4295 2315 3305 3272.55 1.81 0 3563 3391 3347 3306 3262 3221 3370 3285 120 990 500 2440 5 1 23147029 756 4.82 0.23 12 0.04 678.00 13907.00 4045 20240521 -19.28 2415 20241209 35.20 3350 -2.54 20250312 2605 25.34 20250203 4045 -19.28 20240521 2415 35.20 20241209 2.23 N 101330 500 119 억 418516 N N 0 N 00 N
10 20250312 160737 57 100.00 KOSDAQ 전기·전자 N N N N N 3305 5 2 0.15 347059150 104673 84.83 3285 3350 3265 4290 2310 3300 3315.66 1.89 0 -19161 3423 3361 3258 3196 3093 3392 3227 120 990 500 2440 5 1 23147029 765 4.87 0.24 12 0.45 678.00 13907.00 4045 20240521 -18.29 2415 20241209 36.85 3350 -1.34 20250312 2605 26.87 20250203 4045 -18.29 20240521 2415 36.85 20241209 2.21 N 101330 500 119 억 437327 N N 0 N 00 N
11 20250312 150739 57 100.00 KOSDAQ 전기·전자 N N N N N 3315 15 2 0.45 309361026 93306 75.62 3285 3350 3265 4290 2310 3300 3315.55 1.89 0 -18886 3423 3361 3258 3196 3093 3392 3227 120 990 500 2440 5 1 23147029 767 4.89 0.24 12 0.40 678.00 13907.00 4045 20240521 -18.05 2415 20241209 37.27 3350 -1.04 20250312 2605 27.26 20250203 4045 -18.05 20240521 2415 37.27 20241209 2.21 N 101330 500 119 억 437327 N N 0 N 00 N
12 20250312 140737 57 100.00 KOSDAQ 전기·전자 N N N N N 3340 40 2 1.21 236611593 71366 57.84 3285 3350 3265 4290 2310 3300 3315.47 1.89 0 -5377 3423 3361 3258 3196 3093 3392 3227 120 990 500 2440 5 1 23147029 773 4.93 0.24 12 0.31 678.00 13907.00 4045 20240521 -17.43 2415 20241209 38.30 3350 -0.30 20250312 2605 28.21 20250203 4045 -17.43 20240521 2415 38.30 20241209 2.21 N 101330 500 119 억 437327 N N 0 N 00 N