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
117670/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
20250313,160806,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1170,51,2,4.56,211230525,182636,220.68,1125,1227,1108,1454,784,1119,1156.54,0.23,0,4330,1210,1164,1123,1077,1036,1187,1100,310,335,500,0,1,1,61394681,718,-1.94,1.27,12,0.30,-604.00,921.00,1720,20250210,-31.98,1034,20250218,13.15,1720,-31.98,20250210,1034,13.15,20250218,1720,-31.98,20250210,945,23.81,20240313,0.00,N,117670,500,310 억,,138386,N,N,0,N,00,N
20250313,150807,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1172,53,2,4.74,205674791,177851,214.90,1125,1227,1108,1454,784,1119,1156.44,0.23,0,593,1210,1164,1123,1077,1036,1187,1100,310,335,500,0,1,1,61394681,720,-1.94,1.27,12,0.29,-604.00,921.00,1720,20250210,-31.86,1034,20250218,13.35,1720,-31.86,20250210,1034,13.35,20250218,1720,-31.86,20250210,945,24.02,20240313,0.00,N,117670,500,310 억,,138386,N,N,0,N,00,N
20250313,140807,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1172,53,2,4.74,194483346,168302,203.36,1125,1227,1108,1454,784,1119,1155.56,0.23,0,1915,1210,1164,1123,1077,1036,1187,1100,310,335,500,0,1,1,61394681,720,-1.94,1.27,12,0.27,-604.00,921.00,1720,20250210,-31.86,1034,20250218,13.35,1720,-31.86,20250210,1034,13.35,20250218,1720,-31.86,20250210,945,24.02,20240313,0.00,N,117670,500,310 억,,138386,N,N,0,N,00,N
20250313,130807,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1160,41,2,3.66,160085465,138765,167.67,1125,1227,1108,1454,784,1119,1153.64,0.23,0,-13269,1210,1164,1123,1077,1036,1187,1100,310,335,500,0,1,1,61394681,712,-1.92,1.26,12,0.23,-604.00,921.00,1720,20250210,-32.56,1034,20250218,12.19,1720,-32.56,20250210,1034,12.19,20250218,1720,-32.56,20250210,945,22.75,20240313,0.00,N,117670,500,310 억,,138386,N,N,0,N,00,N
20250313,120807,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1157,38,2,3.40,156590549,135744,164.02,1125,1227,1108,1454,784,1119,1153.57,0.23,0,-13100,1210,1164,1123,1077,1036,1187,1100,310,335,500,0,1,1,61394681,710,-1.92,1.26,12,0.22,-604.00,921.00,1720,20250210,-32.73,1034,20250218,11.90,1720,-32.73,20250210,1034,11.90,20250218,1720,-32.73,20250210,945,22.43,20240313,0.00,N,117670,500,310 억,,138386,N,N,0,N,00,N
20250313,110808,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1141,22,2,1.97,121208937,105428,127.39,1125,1227,1108,1454,784,1119,1149.68,0.23,0,-12503,1210,1164,1123,1077,1036,1187,1100,310,335,500,0,1,1,61394681,701,-1.89,1.24,12,0.17,-604.00,921.00,1720,20250210,-33.66,1034,20250218,10.35,1720,-33.66,20250210,1034,10.35,20250218,1720,-33.66,20250210,945,20.74,20240313,0.00,N,117670,500,310 억,,138386,N,N,0,N,00,N
20250313,100806,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1111,-8,5,-0.71,28461653,25385,30.67,1125,1131,1111,1454,784,1119,1121.20,0.23,0,-3431,1210,1164,1123,1077,1036,1187,1100,310,335,500,0,1,1,61394681,682,-1.84,1.21,12,0.04,-604.00,921.00,1720,20250210,-35.41,1034,20250218,7.45,1720,-35.41,20250210,1034,7.45,20250218,1720,-35.41,20250210,945,17.57,20240313,0.00,N,117670,500,310 억,,138386,N,N,0,N,00,N
20250313,090808,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1129,10,2,0.89,6236245,5554,6.71,1125,1131,1111,1454,784,1119,1122.84,0.23,0,-110,1210,1164,1123,1077,1036,1187,1100,310,335,500,0,1,1,61394681,693,-1.87,1.23,12,0.01,-604.00,921.00,1720,20250210,-34.36,1034,20250218,9.19,1720,-34.36,20250210,1034,9.19,20250218,1720,-34.36,20250210,945,19.47,20240313,0.00,N,117670,500,310 억,,138386,N,N,0,N,00,N
20250312,160802,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1119,38,2,3.52,88599215,79760,185.60,1082,1169,1082,1405,757,1081,1110.82,0.23,0,-4049,1111,1095,1083,1067,1055,1095,1067,310,324,500,0,1,1,61394681,687,-1.85,1.21,12,0.13,-604.00,921.00,1720,20250210,-34.94,1034,20250218,8.22,1720,-34.94,20250210,1034,8.22,20250218,1720,-34.94,20250210,945,18.41,20240312,0.00,N,117670,500,310 억,,142435,N,N,0,N,00,N
20250312,150803,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1120,39,2,3.61,83028178,74785,174.03,1082,1169,1082,1405,757,1081,1110.23,0.23,0,-4265,1111,1095,1083,1067,1055,1095,1067,310,324,500,0,1,1,61394681,688,-1.85,1.22,12,0.12,-604.00,921.00,1720,20250210,-34.88,1034,20250218,8.32,1720,-34.88,20250210,1034,8.32,20250218,1720,-34.88,20250210,945,18.52,20240312,0.00,N,117670,500,310 억,,142435,N,N,0,N,00,N
20250312,140802,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1108,27,2,2.50,50154099,45291,105.39,1082,1169,1082,1405,757,1081,1107.37,0.23,0,-4686,1111,1095,1083,1067,1055,1095,1067,310,324,500,0,1,1,61394681,680,-1.83,1.20,12,0.07,-604.00,921.00,1720,20250210,-35.58,1034,20250218,7.16,1720,-35.58,20250210,1034,7.16,20250218,1720,-35.58,20250210,945,17.25,20240312,0.00,N,117670,500,310 억,,142435,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 160806 51 100.00 KOSDAQ 전기·전자 N N N N N 1170 51 2 4.56 211230525 182636 220.68 1125 1227 1108 1454 784 1119 1156.54 0.23 0 4330 1210 1164 1123 1077 1036 1187 1100 310 335 500 0 1 1 61394681 718 -1.94 1.27 12 0.30 -604.00 921.00 1720 20250210 -31.98 1034 20250218 13.15 1720 -31.98 20250210 1034 13.15 20250218 1720 -31.98 20250210 945 23.81 20240313 0.00 N 117670 500 310 억 138386 N N 0 N 00 N
3 20250313 150807 51 100.00 KOSDAQ 전기·전자 N N N N N 1172 53 2 4.74 205674791 177851 214.90 1125 1227 1108 1454 784 1119 1156.44 0.23 0 593 1210 1164 1123 1077 1036 1187 1100 310 335 500 0 1 1 61394681 720 -1.94 1.27 12 0.29 -604.00 921.00 1720 20250210 -31.86 1034 20250218 13.35 1720 -31.86 20250210 1034 13.35 20250218 1720 -31.86 20250210 945 24.02 20240313 0.00 N 117670 500 310 억 138386 N N 0 N 00 N
4 20250313 140807 51 100.00 KOSDAQ 전기·전자 N N N N N 1172 53 2 4.74 194483346 168302 203.36 1125 1227 1108 1454 784 1119 1155.56 0.23 0 1915 1210 1164 1123 1077 1036 1187 1100 310 335 500 0 1 1 61394681 720 -1.94 1.27 12 0.27 -604.00 921.00 1720 20250210 -31.86 1034 20250218 13.35 1720 -31.86 20250210 1034 13.35 20250218 1720 -31.86 20250210 945 24.02 20240313 0.00 N 117670 500 310 억 138386 N N 0 N 00 N
5 20250313 130807 51 100.00 KOSDAQ 전기·전자 N N N N N 1160 41 2 3.66 160085465 138765 167.67 1125 1227 1108 1454 784 1119 1153.64 0.23 0 -13269 1210 1164 1123 1077 1036 1187 1100 310 335 500 0 1 1 61394681 712 -1.92 1.26 12 0.23 -604.00 921.00 1720 20250210 -32.56 1034 20250218 12.19 1720 -32.56 20250210 1034 12.19 20250218 1720 -32.56 20250210 945 22.75 20240313 0.00 N 117670 500 310 억 138386 N N 0 N 00 N
6 20250313 120807 51 100.00 KOSDAQ 전기·전자 N N N N N 1157 38 2 3.40 156590549 135744 164.02 1125 1227 1108 1454 784 1119 1153.57 0.23 0 -13100 1210 1164 1123 1077 1036 1187 1100 310 335 500 0 1 1 61394681 710 -1.92 1.26 12 0.22 -604.00 921.00 1720 20250210 -32.73 1034 20250218 11.90 1720 -32.73 20250210 1034 11.90 20250218 1720 -32.73 20250210 945 22.43 20240313 0.00 N 117670 500 310 억 138386 N N 0 N 00 N
7 20250313 110808 51 100.00 KOSDAQ 전기·전자 N N N N N 1141 22 2 1.97 121208937 105428 127.39 1125 1227 1108 1454 784 1119 1149.68 0.23 0 -12503 1210 1164 1123 1077 1036 1187 1100 310 335 500 0 1 1 61394681 701 -1.89 1.24 12 0.17 -604.00 921.00 1720 20250210 -33.66 1034 20250218 10.35 1720 -33.66 20250210 1034 10.35 20250218 1720 -33.66 20250210 945 20.74 20240313 0.00 N 117670 500 310 억 138386 N N 0 N 00 N
8 20250313 100806 51 100.00 KOSDAQ 전기·전자 N N N N N 1111 -8 5 -0.71 28461653 25385 30.67 1125 1131 1111 1454 784 1119 1121.20 0.23 0 -3431 1210 1164 1123 1077 1036 1187 1100 310 335 500 0 1 1 61394681 682 -1.84 1.21 12 0.04 -604.00 921.00 1720 20250210 -35.41 1034 20250218 7.45 1720 -35.41 20250210 1034 7.45 20250218 1720 -35.41 20250210 945 17.57 20240313 0.00 N 117670 500 310 억 138386 N N 0 N 00 N
9 20250313 090808 51 100.00 KOSDAQ 전기·전자 N N N N N 1129 10 2 0.89 6236245 5554 6.71 1125 1131 1111 1454 784 1119 1122.84 0.23 0 -110 1210 1164 1123 1077 1036 1187 1100 310 335 500 0 1 1 61394681 693 -1.87 1.23 12 0.01 -604.00 921.00 1720 20250210 -34.36 1034 20250218 9.19 1720 -34.36 20250210 1034 9.19 20250218 1720 -34.36 20250210 945 19.47 20240313 0.00 N 117670 500 310 억 138386 N N 0 N 00 N
10 20250312 160802 51 100.00 KOSDAQ 전기·전자 N N N N N 1119 38 2 3.52 88599215 79760 185.60 1082 1169 1082 1405 757 1081 1110.82 0.23 0 -4049 1111 1095 1083 1067 1055 1095 1067 310 324 500 0 1 1 61394681 687 -1.85 1.21 12 0.13 -604.00 921.00 1720 20250210 -34.94 1034 20250218 8.22 1720 -34.94 20250210 1034 8.22 20250218 1720 -34.94 20250210 945 18.41 20240312 0.00 N 117670 500 310 억 142435 N N 0 N 00 N
11 20250312 150803 51 100.00 KOSDAQ 전기·전자 N N N N N 1120 39 2 3.61 83028178 74785 174.03 1082 1169 1082 1405 757 1081 1110.23 0.23 0 -4265 1111 1095 1083 1067 1055 1095 1067 310 324 500 0 1 1 61394681 688 -1.85 1.22 12 0.12 -604.00 921.00 1720 20250210 -34.88 1034 20250218 8.32 1720 -34.88 20250210 1034 8.32 20250218 1720 -34.88 20250210 945 18.52 20240312 0.00 N 117670 500 310 억 142435 N N 0 N 00 N
12 20250312 140802 51 100.00 KOSDAQ 전기·전자 N N N N N 1108 27 2 2.50 50154099 45291 105.39 1082 1169 1082 1405 757 1081 1107.37 0.23 0 -4686 1111 1095 1083 1067 1055 1095 1067 310 324 500 0 1 1 61394681 680 -1.83 1.20 12 0.07 -604.00 921.00 1720 20250210 -35.58 1034 20250218 7.16 1720 -35.58 20250210 1034 7.16 20250218 1720 -35.58 20250210 945 17.25 20240312 0.00 N 117670 500 310 억 142435 N N 0 N 00 N