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
115160/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
20250313,160803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1136,-14,5,-1.22,52902099,46197,75.11,1184,1184,1132,1495,805,1150,1145.14,3.86,0,-10114,1192,1170,1153,1131,1114,1169,1130,220,345,500,800,1,1,43970124,500,-0.81,0.22,12,0.11,-1398.00,5138.00,3070,20240325,-63.00,933,20241206,21.76,1520,-25.26,20250110,1116,1.79,20250311,3070,-63.00,20240325,933,21.76,20241206,0.32,N,115160,500,219 억,,1697184,N,N,0,N,00,N
20250313,150804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1138,-12,5,-1.04,41578936,36230,58.90,1184,1184,1132,1495,805,1150,1147.64,3.86,0,-7157,1192,1170,1153,1131,1114,1169,1130,220,345,500,800,1,1,43970124,500,-0.81,0.22,12,0.08,-1398.00,5138.00,3070,20240325,-62.93,933,20241206,21.97,1520,-25.13,20250110,1116,1.97,20250311,3070,-62.93,20240325,933,21.97,20241206,0.32,N,115160,500,219 억,,1697184,N,N,0,N,00,N
20250313,140803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1140,-10,5,-0.87,37709008,32829,53.37,1184,1184,1132,1495,805,1150,1148.65,3.86,0,-5917,1192,1170,1153,1131,1114,1169,1130,220,345,500,800,1,1,43970124,501,-0.82,0.22,12,0.07,-1398.00,5138.00,3070,20240325,-62.87,933,20241206,22.19,1520,-25.00,20250110,1116,2.15,20250311,3070,-62.87,20240325,933,22.19,20241206,0.32,N,115160,500,219 억,,1697184,N,N,0,N,00,N
20250313,130804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1154,4,2,0.35,34650227,30141,49.00,1184,1184,1132,1495,805,1150,1149.60,3.86,0,-5407,1192,1170,1153,1131,1114,1169,1130,220,345,500,800,1,1,43970124,507,-0.83,0.22,12,0.07,-1398.00,5138.00,3070,20240325,-62.41,933,20241206,23.69,1520,-24.08,20250110,1116,3.41,20250311,3070,-62.41,20240325,933,23.69,20241206,0.32,N,115160,500,219 억,,1697184,N,N,0,N,00,N
20250313,120804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1157,7,2,0.61,26291252,22802,37.07,1184,1184,1140,1495,805,1150,1153.02,3.86,0,-5229,1192,1170,1153,1131,1114,1169,1130,220,345,500,800,1,1,43970124,509,-0.83,0.23,12,0.05,-1398.00,5138.00,3070,20240325,-62.31,933,20241206,24.01,1520,-23.88,20250110,1116,3.67,20250311,3070,-62.31,20240325,933,24.01,20241206,0.32,N,115160,500,219 억,,1697184,N,N,0,N,00,N
20250313,110804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1157,7,2,0.61,23086332,20018,32.55,1184,1184,1140,1495,805,1150,1153.28,3.86,0,-4909,1192,1170,1153,1131,1114,1169,1130,220,345,500,800,1,1,43970124,509,-0.83,0.23,12,0.05,-1398.00,5138.00,3070,20240325,-62.31,933,20241206,24.01,1520,-23.88,20250110,1116,3.67,20250311,3070,-62.31,20240325,933,24.01,20241206,0.32,N,115160,500,219 억,,1697184,N,N,0,N,00,N
20250313,100802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1155,5,2,0.43,15315723,13288,21.60,1184,1184,1140,1495,805,1150,1152.60,3.86,0,-5424,1192,1170,1153,1131,1114,1169,1130,220,345,500,800,1,1,43970124,508,-0.83,0.22,12,0.03,-1398.00,5138.00,3070,20240325,-62.38,933,20241206,23.79,1520,-24.01,20250110,1116,3.49,20250311,3070,-62.38,20240325,933,23.79,20241206,0.32,N,115160,500,219 억,,1697184,N,N,0,N,00,N
20250313,090805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1171,21,2,1.83,1020137,874,1.42,1184,1184,1150,1495,805,1150,1167.20,3.86,0,-168,1192,1170,1153,1131,1114,1169,1130,220,345,500,800,1,1,43970124,515,-0.84,0.23,12,0.00,-1398.00,5138.00,3070,20240325,-61.86,933,20241206,25.51,1520,-22.96,20250110,1116,4.93,20250311,3070,-61.86,20240325,933,25.51,20241206,0.32,N,115160,500,219 억,,1697184,N,N,0,N,00,N
20250312,160759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1150,6,2,0.52,69440865,60396,365.59,1150,1175,1136,1487,801,1144,1149.76,3.86,0,863,1172,1158,1137,1123,1102,1165,1130,220,343,500,800,1,1,43970124,506,-0.82,0.22,12,0.14,-1398.00,5138.00,3070,20240325,-62.54,933,20241206,23.26,1520,-24.34,20250110,1116,3.05,20250311,3070,-62.54,20240325,933,23.26,20241206,0.31,N,115160,500,219 억,,1696836,N,N,0,N,00,N
20250312,150800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1155,11,2,0.96,65369584,56856,344.16,1150,1175,1136,1487,801,1144,1149.74,3.86,0,2414,1172,1158,1137,1123,1102,1165,1130,220,343,500,800,1,1,43970124,508,-0.83,0.22,12,0.13,-1398.00,5138.00,3070,20240325,-62.38,933,20241206,23.79,1520,-24.01,20250110,1116,3.49,20250311,3070,-62.38,20240325,933,23.79,20241206,0.31,N,115160,500,219 억,,1696836,N,N,0,N,00,N
20250312,140759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1160,16,2,1.40,53344760,46378,280.74,1150,1175,1136,1487,801,1144,1150.22,3.86,0,1940,1172,1158,1137,1123,1102,1165,1130,220,343,500,800,1,1,43970124,510,-0.83,0.23,12,0.11,-1398.00,5138.00,3070,20240325,-62.21,933,20241206,24.33,1520,-23.68,20250110,1116,3.94,20250311,3070,-62.21,20240325,933,24.33,20241206,0.31,N,115160,500,219 억,,1696836,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 160803 57 100.00 KOSDAQ 전기·전자 N N N N N 1136 -14 5 -1.22 52902099 46197 75.11 1184 1184 1132 1495 805 1150 1145.14 3.86 0 -10114 1192 1170 1153 1131 1114 1169 1130 220 345 500 800 1 1 43970124 500 -0.81 0.22 12 0.11 -1398.00 5138.00 3070 20240325 -63.00 933 20241206 21.76 1520 -25.26 20250110 1116 1.79 20250311 3070 -63.00 20240325 933 21.76 20241206 0.32 N 115160 500 219 억 1697184 N N 0 N 00 N
3 20250313 150804 57 100.00 KOSDAQ 전기·전자 N N N N N 1138 -12 5 -1.04 41578936 36230 58.90 1184 1184 1132 1495 805 1150 1147.64 3.86 0 -7157 1192 1170 1153 1131 1114 1169 1130 220 345 500 800 1 1 43970124 500 -0.81 0.22 12 0.08 -1398.00 5138.00 3070 20240325 -62.93 933 20241206 21.97 1520 -25.13 20250110 1116 1.97 20250311 3070 -62.93 20240325 933 21.97 20241206 0.32 N 115160 500 219 억 1697184 N N 0 N 00 N
4 20250313 140803 57 100.00 KOSDAQ 전기·전자 N N N N N 1140 -10 5 -0.87 37709008 32829 53.37 1184 1184 1132 1495 805 1150 1148.65 3.86 0 -5917 1192 1170 1153 1131 1114 1169 1130 220 345 500 800 1 1 43970124 501 -0.82 0.22 12 0.07 -1398.00 5138.00 3070 20240325 -62.87 933 20241206 22.19 1520 -25.00 20250110 1116 2.15 20250311 3070 -62.87 20240325 933 22.19 20241206 0.32 N 115160 500 219 억 1697184 N N 0 N 00 N
5 20250313 130804 57 100.00 KOSDAQ 전기·전자 N N N N N 1154 4 2 0.35 34650227 30141 49.00 1184 1184 1132 1495 805 1150 1149.60 3.86 0 -5407 1192 1170 1153 1131 1114 1169 1130 220 345 500 800 1 1 43970124 507 -0.83 0.22 12 0.07 -1398.00 5138.00 3070 20240325 -62.41 933 20241206 23.69 1520 -24.08 20250110 1116 3.41 20250311 3070 -62.41 20240325 933 23.69 20241206 0.32 N 115160 500 219 억 1697184 N N 0 N 00 N
6 20250313 120804 57 100.00 KOSDAQ 전기·전자 N N N N N 1157 7 2 0.61 26291252 22802 37.07 1184 1184 1140 1495 805 1150 1153.02 3.86 0 -5229 1192 1170 1153 1131 1114 1169 1130 220 345 500 800 1 1 43970124 509 -0.83 0.23 12 0.05 -1398.00 5138.00 3070 20240325 -62.31 933 20241206 24.01 1520 -23.88 20250110 1116 3.67 20250311 3070 -62.31 20240325 933 24.01 20241206 0.32 N 115160 500 219 억 1697184 N N 0 N 00 N
7 20250313 110804 57 100.00 KOSDAQ 전기·전자 N N N N N 1157 7 2 0.61 23086332 20018 32.55 1184 1184 1140 1495 805 1150 1153.28 3.86 0 -4909 1192 1170 1153 1131 1114 1169 1130 220 345 500 800 1 1 43970124 509 -0.83 0.23 12 0.05 -1398.00 5138.00 3070 20240325 -62.31 933 20241206 24.01 1520 -23.88 20250110 1116 3.67 20250311 3070 -62.31 20240325 933 24.01 20241206 0.32 N 115160 500 219 억 1697184 N N 0 N 00 N
8 20250313 100802 57 100.00 KOSDAQ 전기·전자 N N N N N 1155 5 2 0.43 15315723 13288 21.60 1184 1184 1140 1495 805 1150 1152.60 3.86 0 -5424 1192 1170 1153 1131 1114 1169 1130 220 345 500 800 1 1 43970124 508 -0.83 0.22 12 0.03 -1398.00 5138.00 3070 20240325 -62.38 933 20241206 23.79 1520 -24.01 20250110 1116 3.49 20250311 3070 -62.38 20240325 933 23.79 20241206 0.32 N 115160 500 219 억 1697184 N N 0 N 00 N
9 20250313 090805 57 100.00 KOSDAQ 전기·전자 N N N N N 1171 21 2 1.83 1020137 874 1.42 1184 1184 1150 1495 805 1150 1167.20 3.86 0 -168 1192 1170 1153 1131 1114 1169 1130 220 345 500 800 1 1 43970124 515 -0.84 0.23 12 0.00 -1398.00 5138.00 3070 20240325 -61.86 933 20241206 25.51 1520 -22.96 20250110 1116 4.93 20250311 3070 -61.86 20240325 933 25.51 20241206 0.32 N 115160 500 219 억 1697184 N N 0 N 00 N
10 20250312 160759 57 100.00 KOSDAQ 전기·전자 N N N N N 1150 6 2 0.52 69440865 60396 365.59 1150 1175 1136 1487 801 1144 1149.76 3.86 0 863 1172 1158 1137 1123 1102 1165 1130 220 343 500 800 1 1 43970124 506 -0.82 0.22 12 0.14 -1398.00 5138.00 3070 20240325 -62.54 933 20241206 23.26 1520 -24.34 20250110 1116 3.05 20250311 3070 -62.54 20240325 933 23.26 20241206 0.31 N 115160 500 219 억 1696836 N N 0 N 00 N
11 20250312 150800 57 100.00 KOSDAQ 전기·전자 N N N N N 1155 11 2 0.96 65369584 56856 344.16 1150 1175 1136 1487 801 1144 1149.74 3.86 0 2414 1172 1158 1137 1123 1102 1165 1130 220 343 500 800 1 1 43970124 508 -0.83 0.22 12 0.13 -1398.00 5138.00 3070 20240325 -62.38 933 20241206 23.79 1520 -24.01 20250110 1116 3.49 20250311 3070 -62.38 20240325 933 23.79 20241206 0.31 N 115160 500 219 억 1696836 N N 0 N 00 N
12 20250312 140759 57 100.00 KOSDAQ 전기·전자 N N N N N 1160 16 2 1.40 53344760 46378 280.74 1150 1175 1136 1487 801 1144 1150.22 3.86 0 1940 1172 1158 1137 1123 1102 1165 1130 220 343 500 800 1 1 43970124 510 -0.83 0.23 12 0.11 -1398.00 5138.00 3070 20240325 -62.21 933 20241206 24.33 1520 -23.68 20250110 1116 3.94 20250311 3070 -62.21 20240325 933 24.33 20241206 0.31 N 115160 500 219 억 1696836 N N 0 N 00 N