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
109080/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
20250313,160756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8850,210,2,2.43,395810320,44383,372.31,8880,9080,8560,11230,6050,8640,8918.06,0.04,0,1516,8926,8782,8706,8562,8486,8855,8635,28,2590,500,6040,10,1,5636000,499,21.64,0.88,12,0.79,409.00,10101.00,12340,20250120,-28.28,6490,20241113,36.36,12340,-28.28,20250120,8220,7.66,20250109,12340,-28.28,20250120,6490,36.36,20241113,1.70,N,109080,500,28 억,,2125,N,N,0,N,00,N
20250313,150756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8730,90,2,1.04,388886740,43592,365.67,8880,9080,8560,11230,6050,8640,8921.06,0.04,0,1905,8926,8782,8706,8562,8486,8855,8635,28,2590,500,6040,10,1,5636000,492,21.34,0.86,12,0.77,409.00,10101.00,12340,20250120,-29.25,6490,20241113,34.51,12340,-29.25,20250120,8220,6.20,20250109,12340,-29.25,20250120,6490,34.51,20241113,1.70,N,109080,500,28 억,,2125,N,N,0,N,00,N
20250313,140756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8780,140,2,1.62,351991420,39344,330.04,8880,9080,8560,11230,6050,8640,8946.51,0.04,0,833,8926,8782,8706,8562,8486,8855,8635,28,2590,500,6040,10,1,5636000,495,21.47,0.87,12,0.70,409.00,10101.00,12340,20250120,-28.85,6490,20241113,35.29,12340,-28.85,20250120,8220,6.81,20250109,12340,-28.85,20250120,6490,35.29,20241113,1.70,N,109080,500,28 억,,2125,N,N,0,N,00,N
20250313,130756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8860,220,2,2.55,338788450,37849,317.50,8880,9080,8560,11230,6050,8640,8951.05,0.04,0,902,8926,8782,8706,8562,8486,8855,8635,28,2590,500,6040,10,1,5636000,499,21.66,0.88,12,0.67,409.00,10101.00,12340,20250120,-28.20,6490,20241113,36.52,12340,-28.20,20250120,8220,7.79,20250109,12340,-28.20,20250120,6490,36.52,20241113,1.70,N,109080,500,28 억,,2125,N,N,0,N,00,N
20250313,120756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8950,310,2,3.59,323726185,36143,303.19,8880,9080,8560,11230,6050,8640,8956.82,0.04,0,209,8926,8782,8706,8562,8486,8855,8635,28,2590,500,6040,10,1,5636000,504,21.88,0.89,12,0.64,409.00,10101.00,12340,20250120,-27.47,6490,20241113,37.90,12340,-27.47,20250120,8220,8.88,20250109,12340,-27.47,20250120,6490,37.90,20241113,1.70,N,109080,500,28 억,,2125,N,N,0,N,00,N
20250313,110756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9030,390,2,4.51,219051180,24452,205.12,8880,9080,8700,11230,6050,8640,8958.42,0.04,0,-162,8926,8782,8706,8562,8486,8855,8635,28,2590,500,6040,10,1,5636000,509,22.08,0.89,12,0.43,409.00,10101.00,12340,20250120,-26.82,6490,20241113,39.14,12340,-26.82,20250120,8220,9.85,20250109,12340,-26.82,20250120,6490,39.14,20241113,1.70,N,109080,500,28 억,,2125,N,N,0,N,00,N
20250313,100755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8980,340,2,3.94,132682970,14880,124.82,8880,9080,8700,11230,6050,8640,8916.87,0.04,0,3026,8926,8782,8706,8562,8486,8855,8635,28,2590,500,6040,10,1,5636000,506,21.96,0.89,12,0.26,409.00,10101.00,12340,20250120,-27.23,6490,20241113,38.37,12340,-27.23,20250120,8220,9.25,20250109,12340,-27.23,20250120,6490,38.37,20241113,1.70,N,109080,500,28 억,,2125,N,N,0,N,00,N
20250313,090757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8860,220,2,2.55,6236330,703,5.90,8880,8880,8850,11230,6050,8640,8871.02,0.04,0,-60,8926,8782,8706,8562,8486,8855,8635,28,2590,500,6040,10,1,5636000,499,21.66,0.88,12,0.01,409.00,10101.00,12340,20250120,-28.20,6490,20241113,36.52,12340,-28.20,20250120,8220,7.79,20250109,12340,-28.20,20250120,6490,36.52,20241113,1.70,N,109080,500,28 억,,2125,N,N,0,N,00,N
20250312,160751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8640,10,2,0.12,103939940,11916,52.73,8630,8850,8630,11210,6050,8630,8722.72,0.02,0,982,8870,8750,8650,8530,8430,8700,8480,28,2580,500,6040,10,1,5636000,487,21.12,0.86,12,0.21,409.00,10101.00,12340,20250120,-29.98,6490,20241113,33.13,12340,-29.98,20250120,8220,5.11,20250109,12340,-29.98,20250120,6490,33.13,20241113,1.70,N,109080,500,28 억,,1143,N,N,0,N,00,N
20250312,150753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8680,50,2,0.58,100481490,11516,50.96,8630,8850,8630,11210,6050,8630,8725.38,0.02,0,947,8870,8750,8650,8530,8430,8700,8480,28,2580,500,6040,10,1,5636000,489,21.22,0.86,12,0.20,409.00,10101.00,12340,20250120,-29.66,6490,20241113,33.74,12340,-29.66,20250120,8220,5.60,20250109,12340,-29.66,20250120,6490,33.74,20241113,1.70,N,109080,500,28 억,,1143,N,N,0,N,00,N
20250312,140751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8700,70,2,0.81,94993270,10882,48.15,8630,8850,8630,11210,6050,8630,8729.39,0.02,0,939,8870,8750,8650,8530,8430,8700,8480,28,2580,500,6040,10,1,5636000,490,21.27,0.86,12,0.19,409.00,10101.00,12340,20250120,-29.50,6490,20241113,34.05,12340,-29.50,20250120,8220,5.84,20250109,12340,-29.50,20250120,6490,34.05,20241113,1.70,N,109080,500,28 억,,1143,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 160756 57 100.00 KOSDAQ 전기·전자 N N N N N 8850 210 2 2.43 395810320 44383 372.31 8880 9080 8560 11230 6050 8640 8918.06 0.04 0 1516 8926 8782 8706 8562 8486 8855 8635 28 2590 500 6040 10 1 5636000 499 21.64 0.88 12 0.79 409.00 10101.00 12340 20250120 -28.28 6490 20241113 36.36 12340 -28.28 20250120 8220 7.66 20250109 12340 -28.28 20250120 6490 36.36 20241113 1.70 N 109080 500 28 억 2125 N N 0 N 00 N
3 20250313 150756 57 100.00 KOSDAQ 전기·전자 N N N N N 8730 90 2 1.04 388886740 43592 365.67 8880 9080 8560 11230 6050 8640 8921.06 0.04 0 1905 8926 8782 8706 8562 8486 8855 8635 28 2590 500 6040 10 1 5636000 492 21.34 0.86 12 0.77 409.00 10101.00 12340 20250120 -29.25 6490 20241113 34.51 12340 -29.25 20250120 8220 6.20 20250109 12340 -29.25 20250120 6490 34.51 20241113 1.70 N 109080 500 28 억 2125 N N 0 N 00 N
4 20250313 140756 57 100.00 KOSDAQ 전기·전자 N N N N N 8780 140 2 1.62 351991420 39344 330.04 8880 9080 8560 11230 6050 8640 8946.51 0.04 0 833 8926 8782 8706 8562 8486 8855 8635 28 2590 500 6040 10 1 5636000 495 21.47 0.87 12 0.70 409.00 10101.00 12340 20250120 -28.85 6490 20241113 35.29 12340 -28.85 20250120 8220 6.81 20250109 12340 -28.85 20250120 6490 35.29 20241113 1.70 N 109080 500 28 억 2125 N N 0 N 00 N
5 20250313 130756 57 100.00 KOSDAQ 전기·전자 N N N N N 8860 220 2 2.55 338788450 37849 317.50 8880 9080 8560 11230 6050 8640 8951.05 0.04 0 902 8926 8782 8706 8562 8486 8855 8635 28 2590 500 6040 10 1 5636000 499 21.66 0.88 12 0.67 409.00 10101.00 12340 20250120 -28.20 6490 20241113 36.52 12340 -28.20 20250120 8220 7.79 20250109 12340 -28.20 20250120 6490 36.52 20241113 1.70 N 109080 500 28 억 2125 N N 0 N 00 N
6 20250313 120756 57 100.00 KOSDAQ 전기·전자 N N N N N 8950 310 2 3.59 323726185 36143 303.19 8880 9080 8560 11230 6050 8640 8956.82 0.04 0 209 8926 8782 8706 8562 8486 8855 8635 28 2590 500 6040 10 1 5636000 504 21.88 0.89 12 0.64 409.00 10101.00 12340 20250120 -27.47 6490 20241113 37.90 12340 -27.47 20250120 8220 8.88 20250109 12340 -27.47 20250120 6490 37.90 20241113 1.70 N 109080 500 28 억 2125 N N 0 N 00 N
7 20250313 110756 57 100.00 KOSDAQ 전기·전자 N N N N N 9030 390 2 4.51 219051180 24452 205.12 8880 9080 8700 11230 6050 8640 8958.42 0.04 0 -162 8926 8782 8706 8562 8486 8855 8635 28 2590 500 6040 10 1 5636000 509 22.08 0.89 12 0.43 409.00 10101.00 12340 20250120 -26.82 6490 20241113 39.14 12340 -26.82 20250120 8220 9.85 20250109 12340 -26.82 20250120 6490 39.14 20241113 1.70 N 109080 500 28 억 2125 N N 0 N 00 N
8 20250313 100755 57 100.00 KOSDAQ 전기·전자 N N N N N 8980 340 2 3.94 132682970 14880 124.82 8880 9080 8700 11230 6050 8640 8916.87 0.04 0 3026 8926 8782 8706 8562 8486 8855 8635 28 2590 500 6040 10 1 5636000 506 21.96 0.89 12 0.26 409.00 10101.00 12340 20250120 -27.23 6490 20241113 38.37 12340 -27.23 20250120 8220 9.25 20250109 12340 -27.23 20250120 6490 38.37 20241113 1.70 N 109080 500 28 억 2125 N N 0 N 00 N
9 20250313 090757 57 100.00 KOSDAQ 전기·전자 N N N N N 8860 220 2 2.55 6236330 703 5.90 8880 8880 8850 11230 6050 8640 8871.02 0.04 0 -60 8926 8782 8706 8562 8486 8855 8635 28 2590 500 6040 10 1 5636000 499 21.66 0.88 12 0.01 409.00 10101.00 12340 20250120 -28.20 6490 20241113 36.52 12340 -28.20 20250120 8220 7.79 20250109 12340 -28.20 20250120 6490 36.52 20241113 1.70 N 109080 500 28 억 2125 N N 0 N 00 N
10 20250312 160751 57 100.00 KOSDAQ 전기·전자 N N N N N 8640 10 2 0.12 103939940 11916 52.73 8630 8850 8630 11210 6050 8630 8722.72 0.02 0 982 8870 8750 8650 8530 8430 8700 8480 28 2580 500 6040 10 1 5636000 487 21.12 0.86 12 0.21 409.00 10101.00 12340 20250120 -29.98 6490 20241113 33.13 12340 -29.98 20250120 8220 5.11 20250109 12340 -29.98 20250120 6490 33.13 20241113 1.70 N 109080 500 28 억 1143 N N 0 N 00 N
11 20250312 150753 57 100.00 KOSDAQ 전기·전자 N N N N N 8680 50 2 0.58 100481490 11516 50.96 8630 8850 8630 11210 6050 8630 8725.38 0.02 0 947 8870 8750 8650 8530 8430 8700 8480 28 2580 500 6040 10 1 5636000 489 21.22 0.86 12 0.20 409.00 10101.00 12340 20250120 -29.66 6490 20241113 33.74 12340 -29.66 20250120 8220 5.60 20250109 12340 -29.66 20250120 6490 33.74 20241113 1.70 N 109080 500 28 억 1143 N N 0 N 00 N
12 20250312 140751 57 100.00 KOSDAQ 전기·전자 N N N N N 8700 70 2 0.81 94993270 10882 48.15 8630 8850 8630 11210 6050 8630 8729.39 0.02 0 939 8870 8750 8650 8530 8430 8700 8480 28 2580 500 6040 10 1 5636000 490 21.27 0.86 12 0.19 409.00 10101.00 12340 20250120 -29.50 6490 20241113 34.05 12340 -29.50 20250120 8220 5.84 20250109 12340 -29.50 20250120 6490 34.05 20241113 1.70 N 109080 500 28 억 1143 N N 0 N 00 N