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
101400/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
20250313,160742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,429,-21,5,-4.67,76463669,176407,226.10,442,450,422,585,315,450,433.45,0.36,0,-3497,478,464,442,428,406,471,435,324,135,500,310,1,1,64712413,278,22.58,0.68,12,0.27,19.00,631.00,637,20240426,-32.65,360,20241125,19.17,496,-13.51,20250307,360,19.17,20250217,637,-32.65,20240426,360,19.17,20241125,0.00,N,101400,500,323 억,,234098,N,N,0,N,00,N
20250313,150743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,434,-16,5,-3.56,72958292,168236,215.62,442,450,422,585,315,450,433.67,0.36,0,-1913,478,464,442,428,406,471,435,324,135,500,310,1,1,64712413,281,22.84,0.69,12,0.26,19.00,631.00,637,20240426,-31.87,360,20241125,20.56,496,-12.50,20250307,360,20.56,20250217,637,-31.87,20240426,360,20.56,20241125,0.00,N,101400,500,323 억,,234098,N,N,0,N,00,N
20250313,140742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,435,-15,5,-3.33,51268584,118118,151.39,442,450,422,585,315,450,434.05,0.36,0,1315,478,464,442,428,406,471,435,324,135,500,310,1,1,64712413,281,22.89,0.69,12,0.18,19.00,631.00,637,20240426,-31.71,360,20241125,20.83,496,-12.30,20250307,360,20.83,20250217,637,-31.71,20240426,360,20.83,20241125,0.00,N,101400,500,323 억,,234098,N,N,0,N,00,N
20250313,130743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,440,-10,5,-2.22,41754856,96309,123.44,442,450,422,585,315,450,433.55,0.36,0,1713,478,464,442,428,406,471,435,324,135,500,310,1,1,64712413,285,23.16,0.70,12,0.15,19.00,631.00,637,20240426,-30.93,360,20241125,22.22,496,-11.29,20250307,360,22.22,20250217,637,-30.93,20240426,360,22.22,20241125,0.00,N,101400,500,323 억,,234098,N,N,0,N,00,N
20250313,120742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,437,-13,5,-2.89,36800949,84962,108.89,442,450,422,585,315,450,433.15,0.36,0,2047,478,464,442,428,406,471,435,324,135,500,310,1,1,64712413,283,23.00,0.69,12,0.13,19.00,631.00,637,20240426,-31.40,360,20241125,21.39,496,-11.90,20250307,360,21.39,20250217,637,-31.40,20240426,360,21.39,20241125,0.00,N,101400,500,323 억,,234098,N,N,0,N,00,N
20250313,110743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,436,-14,5,-3.11,23841644,54935,70.41,442,450,422,585,315,450,434.00,0.36,0,2903,478,464,442,428,406,471,435,324,135,500,310,1,1,64712413,282,22.95,0.69,12,0.08,19.00,631.00,637,20240426,-31.55,360,20241125,21.11,496,-12.10,20250307,360,21.11,20250217,637,-31.55,20240426,360,21.11,20241125,0.00,N,101400,500,323 억,,234098,N,N,0,N,00,N
20250313,100742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,440,-10,5,-2.22,18875272,43655,55.95,442,442,422,585,315,450,432.37,0.36,0,7324,478,464,442,428,406,471,435,324,135,500,310,1,1,64712413,285,23.16,0.70,12,0.07,19.00,631.00,637,20240426,-30.93,360,20241125,22.22,496,-11.29,20250307,360,22.22,20250217,637,-30.93,20240426,360,22.22,20241125,0.00,N,101400,500,323 억,,234098,N,N,0,N,00,N
20250313,090744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,430,-20,5,-4.44,12068302,28068,35.97,442,442,422,585,315,450,429.97,0.36,0,10717,478,464,442,428,406,471,435,324,135,500,310,1,1,64712413,278,22.63,0.68,12,0.04,19.00,631.00,637,20240426,-32.50,360,20241125,19.44,496,-13.31,20250307,360,19.44,20250217,637,-32.50,20240426,360,19.44,20241125,0.00,N,101400,500,323 억,,234098,N,N,0,N,00,N
20250312,160738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,450,6,2,1.35,32747319,74486,16.51,432,456,420,577,311,444,439.64,0.36,0,734,477,460,432,415,387,446,401,324,133,500,310,1,1,64712413,291,23.68,0.71,12,0.12,19.00,631.00,637,20240426,-29.36,360,20241125,25.00,496,-9.27,20250307,360,25.00,20250217,637,-29.36,20240426,360,25.00,20241125,0.00,N,101400,500,323 억,,233358,N,N,0,N,00,N
20250312,150740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,455,11,2,2.48,32331634,73566,16.31,432,456,420,577,311,444,439.49,0.36,0,871,477,460,432,415,387,446,401,324,133,500,310,1,1,64712413,294,23.95,0.72,12,0.11,19.00,631.00,637,20240426,-28.57,360,20241125,26.39,496,-8.27,20250307,360,26.39,20250217,637,-28.57,20240426,360,26.39,20241125,0.00,N,101400,500,323 억,,233358,N,N,0,N,00,N
20250312,140738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,441,-3,5,-0.68,15847849,36633,8.12,432,444,420,577,311,444,432.61,0.36,0,-2190,477,460,432,415,387,446,401,324,133,500,310,1,1,64712413,285,23.21,0.70,12,0.06,19.00,631.00,637,20240426,-30.77,360,20241125,22.50,496,-11.09,20250307,360,22.50,20250217,637,-30.77,20240426,360,22.50,20241125,0.00,N,101400,500,323 억,,233358,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 160742 57 100.00 KOSDAQ 전기·전자 N N N N N 429 -21 5 -4.67 76463669 176407 226.10 442 450 422 585 315 450 433.45 0.36 0 -3497 478 464 442 428 406 471 435 324 135 500 310 1 1 64712413 278 22.58 0.68 12 0.27 19.00 631.00 637 20240426 -32.65 360 20241125 19.17 496 -13.51 20250307 360 19.17 20250217 637 -32.65 20240426 360 19.17 20241125 0.00 N 101400 500 323 억 234098 N N 0 N 00 N
3 20250313 150743 57 100.00 KOSDAQ 전기·전자 N N N N N 434 -16 5 -3.56 72958292 168236 215.62 442 450 422 585 315 450 433.67 0.36 0 -1913 478 464 442 428 406 471 435 324 135 500 310 1 1 64712413 281 22.84 0.69 12 0.26 19.00 631.00 637 20240426 -31.87 360 20241125 20.56 496 -12.50 20250307 360 20.56 20250217 637 -31.87 20240426 360 20.56 20241125 0.00 N 101400 500 323 억 234098 N N 0 N 00 N
4 20250313 140742 57 100.00 KOSDAQ 전기·전자 N N N N N 435 -15 5 -3.33 51268584 118118 151.39 442 450 422 585 315 450 434.05 0.36 0 1315 478 464 442 428 406 471 435 324 135 500 310 1 1 64712413 281 22.89 0.69 12 0.18 19.00 631.00 637 20240426 -31.71 360 20241125 20.83 496 -12.30 20250307 360 20.83 20250217 637 -31.71 20240426 360 20.83 20241125 0.00 N 101400 500 323 억 234098 N N 0 N 00 N
5 20250313 130743 57 100.00 KOSDAQ 전기·전자 N N N N N 440 -10 5 -2.22 41754856 96309 123.44 442 450 422 585 315 450 433.55 0.36 0 1713 478 464 442 428 406 471 435 324 135 500 310 1 1 64712413 285 23.16 0.70 12 0.15 19.00 631.00 637 20240426 -30.93 360 20241125 22.22 496 -11.29 20250307 360 22.22 20250217 637 -30.93 20240426 360 22.22 20241125 0.00 N 101400 500 323 억 234098 N N 0 N 00 N
6 20250313 120742 57 100.00 KOSDAQ 전기·전자 N N N N N 437 -13 5 -2.89 36800949 84962 108.89 442 450 422 585 315 450 433.15 0.36 0 2047 478 464 442 428 406 471 435 324 135 500 310 1 1 64712413 283 23.00 0.69 12 0.13 19.00 631.00 637 20240426 -31.40 360 20241125 21.39 496 -11.90 20250307 360 21.39 20250217 637 -31.40 20240426 360 21.39 20241125 0.00 N 101400 500 323 억 234098 N N 0 N 00 N
7 20250313 110743 57 100.00 KOSDAQ 전기·전자 N N N N N 436 -14 5 -3.11 23841644 54935 70.41 442 450 422 585 315 450 434.00 0.36 0 2903 478 464 442 428 406 471 435 324 135 500 310 1 1 64712413 282 22.95 0.69 12 0.08 19.00 631.00 637 20240426 -31.55 360 20241125 21.11 496 -12.10 20250307 360 21.11 20250217 637 -31.55 20240426 360 21.11 20241125 0.00 N 101400 500 323 억 234098 N N 0 N 00 N
8 20250313 100742 57 100.00 KOSDAQ 전기·전자 N N N N N 440 -10 5 -2.22 18875272 43655 55.95 442 442 422 585 315 450 432.37 0.36 0 7324 478 464 442 428 406 471 435 324 135 500 310 1 1 64712413 285 23.16 0.70 12 0.07 19.00 631.00 637 20240426 -30.93 360 20241125 22.22 496 -11.29 20250307 360 22.22 20250217 637 -30.93 20240426 360 22.22 20241125 0.00 N 101400 500 323 억 234098 N N 0 N 00 N
9 20250313 090744 57 100.00 KOSDAQ 전기·전자 N N N N N 430 -20 5 -4.44 12068302 28068 35.97 442 442 422 585 315 450 429.97 0.36 0 10717 478 464 442 428 406 471 435 324 135 500 310 1 1 64712413 278 22.63 0.68 12 0.04 19.00 631.00 637 20240426 -32.50 360 20241125 19.44 496 -13.31 20250307 360 19.44 20250217 637 -32.50 20240426 360 19.44 20241125 0.00 N 101400 500 323 억 234098 N N 0 N 00 N
10 20250312 160738 57 100.00 KOSDAQ 전기·전자 N N N N N 450 6 2 1.35 32747319 74486 16.51 432 456 420 577 311 444 439.64 0.36 0 734 477 460 432 415 387 446 401 324 133 500 310 1 1 64712413 291 23.68 0.71 12 0.12 19.00 631.00 637 20240426 -29.36 360 20241125 25.00 496 -9.27 20250307 360 25.00 20250217 637 -29.36 20240426 360 25.00 20241125 0.00 N 101400 500 323 억 233358 N N 0 N 00 N
11 20250312 150740 57 100.00 KOSDAQ 전기·전자 N N N N N 455 11 2 2.48 32331634 73566 16.31 432 456 420 577 311 444 439.49 0.36 0 871 477 460 432 415 387 446 401 324 133 500 310 1 1 64712413 294 23.95 0.72 12 0.11 19.00 631.00 637 20240426 -28.57 360 20241125 26.39 496 -8.27 20250307 360 26.39 20250217 637 -28.57 20240426 360 26.39 20241125 0.00 N 101400 500 323 억 233358 N N 0 N 00 N
12 20250312 140738 57 100.00 KOSDAQ 전기·전자 N N N N N 441 -3 5 -0.68 15847849 36633 8.12 432 444 420 577 311 444 432.61 0.36 0 -2190 477 460 432 415 387 446 401 324 133 500 310 1 1 64712413 285 23.21 0.70 12 0.06 19.00 631.00 637 20240426 -30.77 360 20241125 22.50 496 -11.09 20250307 360 22.50 20250217 637 -30.77 20240426 360 22.50 20241125 0.00 N 101400 500 323 억 233358 N N 0 N 00 N