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
123010/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
20250313,160814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1555,4,2,0.26,14580854515,8777874,491.50,1616,1777,1544,2015,1086,1551,1661.14,0.00,0,-372619,1796,1673,1597,1474,1398,1635,1436,163,464,500,930,1,1,32658542,508,-4.20,1.10,12,26.88,-370.00,1419.00,2295,20250107,-32.24,475,20241115,227.37,2295,-32.24,20250107,976,59.32,20250114,2295,-32.24,20250107,475,227.37,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250313,150815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1556,5,2,0.32,14447156238,8692033,486.69,1616,1777,1544,2015,1086,1551,1662.12,0.00,0,-373681,1796,1673,1597,1474,1398,1635,1436,163,464,500,930,1,1,32658542,508,-4.21,1.10,12,26.61,-370.00,1419.00,2295,20250107,-32.20,475,20241115,227.58,2295,-32.20,20250107,976,59.43,20250114,2295,-32.20,20250107,475,227.58,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250313,140814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1558,7,2,0.45,13874905745,8324116,466.09,1616,1777,1550,2015,1086,1551,1666.84,0.00,0,-361377,1796,1673,1597,1474,1398,1635,1436,163,464,500,930,1,1,32658542,509,-4.21,1.10,12,25.49,-370.00,1419.00,2295,20250107,-32.11,475,20241115,228.00,2295,-32.11,20250107,976,59.63,20250114,2295,-32.11,20250107,475,228.00,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250313,130815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1620,69,2,4.45,12758646870,7620614,426.70,1616,1777,1588,2015,1086,1551,1674.23,0.00,0,-331968,1796,1673,1597,1474,1398,1635,1436,163,464,500,930,1,1,32658542,529,-4.38,1.14,12,23.33,-370.00,1419.00,2295,20250107,-29.41,475,20241115,241.05,2295,-29.41,20250107,976,65.98,20250114,2295,-29.41,20250107,475,241.05,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250313,120815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1635,84,2,5.42,12150728412,7245681,405.71,1616,1777,1588,2015,1086,1551,1676.97,0.00,0,-233663,1796,1673,1597,1474,1398,1635,1436,163,464,500,930,1,1,32658542,534,-4.42,1.15,12,22.19,-370.00,1419.00,2295,20250107,-28.76,475,20241115,244.21,2295,-28.76,20250107,976,67.52,20250114,2295,-28.76,20250107,475,244.21,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250313,110816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1676,125,2,8.06,10417296420,6199290,347.12,1616,1777,1588,2015,1086,1551,1680.41,0.00,0,-110305,1796,1673,1597,1474,1398,1635,1436,163,464,500,930,1,1,32658542,547,-4.53,1.18,12,18.98,-370.00,1419.00,2295,20250107,-26.97,475,20241115,252.84,2295,-26.97,20250107,976,71.72,20250114,2295,-26.97,20250107,475,252.84,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250313,100813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1600,49,2,3.16,4757408120,2892612,161.97,1616,1695,1588,2015,1086,1551,1644.68,0.00,0,-301422,1796,1673,1597,1474,1398,1635,1436,163,464,500,930,1,1,32658542,523,-4.32,1.13,12,8.86,-370.00,1419.00,2295,20250107,-30.28,475,20241115,236.84,2295,-30.28,20250107,976,63.93,20250114,2295,-30.28,20250107,475,236.84,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250313,090816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1621,70,2,4.51,554981114,337252,18.88,1616,1680,1608,2015,1086,1551,1645.66,0.00,0,-36208,1796,1673,1597,1474,1398,1635,1436,163,464,500,930,1,1,32658542,529,-4.38,1.14,12,1.03,-370.00,1419.00,2295,20250107,-29.37,475,20241115,241.26,2295,-29.37,20250107,976,66.09,20250114,2295,-29.37,20250107,475,241.26,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250312,160810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1551,-35,5,-2.21,2876111727,1782451,316.71,1586,1720,1521,2060,1111,1586,1613.67,0.00,0,-11826,1645,1615,1591,1561,1537,1630,1576,163,474,500,950,1,1,32658542,507,-4.19,1.09,12,5.46,-370.00,1419.00,2295,20250107,-32.42,475,20241115,226.53,2295,-32.42,20250107,976,58.91,20250114,2295,-32.42,20250107,475,226.53,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250312,150811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1556,-30,5,-1.89,2837068697,1757340,312.25,1586,1720,1521,2060,1111,1586,1614.41,0.00,0,-12374,1645,1615,1591,1561,1537,1630,1576,163,474,500,950,1,1,32658542,508,-4.21,1.10,12,5.38,-370.00,1419.00,2295,20250107,-32.20,475,20241115,227.58,2295,-32.20,20250107,976,59.43,20250114,2295,-32.20,20250107,475,227.58,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250312,140810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1581,-5,5,-0.32,2490311326,1533204,272.42,1586,1720,1521,2060,1111,1586,1624.25,0.00,0,40287,1645,1615,1591,1561,1537,1630,1576,163,474,500,950,1,1,32658542,516,-4.27,1.11,12,4.69,-370.00,1419.00,2295,20250107,-31.11,475,20241115,232.84,2295,-31.11,20250107,976,61.99,20250114,2295,-31.11,20250107,475,232.84,20241115,0.02,N,123010,500,163 억,,0,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 160814 57 100.00 KOSDAQ 전기·전자 N N N N N 1555 4 2 0.26 14580854515 8777874 491.50 1616 1777 1544 2015 1086 1551 1661.14 0.00 0 -372619 1796 1673 1597 1474 1398 1635 1436 163 464 500 930 1 1 32658542 508 -4.20 1.10 12 26.88 -370.00 1419.00 2295 20250107 -32.24 475 20241115 227.37 2295 -32.24 20250107 976 59.32 20250114 2295 -32.24 20250107 475 227.37 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
3 20250313 150815 57 100.00 KOSDAQ 전기·전자 N N N N N 1556 5 2 0.32 14447156238 8692033 486.69 1616 1777 1544 2015 1086 1551 1662.12 0.00 0 -373681 1796 1673 1597 1474 1398 1635 1436 163 464 500 930 1 1 32658542 508 -4.21 1.10 12 26.61 -370.00 1419.00 2295 20250107 -32.20 475 20241115 227.58 2295 -32.20 20250107 976 59.43 20250114 2295 -32.20 20250107 475 227.58 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
4 20250313 140814 57 100.00 KOSDAQ 전기·전자 N N N N N 1558 7 2 0.45 13874905745 8324116 466.09 1616 1777 1550 2015 1086 1551 1666.84 0.00 0 -361377 1796 1673 1597 1474 1398 1635 1436 163 464 500 930 1 1 32658542 509 -4.21 1.10 12 25.49 -370.00 1419.00 2295 20250107 -32.11 475 20241115 228.00 2295 -32.11 20250107 976 59.63 20250114 2295 -32.11 20250107 475 228.00 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
5 20250313 130815 57 100.00 KOSDAQ 전기·전자 N N N N N 1620 69 2 4.45 12758646870 7620614 426.70 1616 1777 1588 2015 1086 1551 1674.23 0.00 0 -331968 1796 1673 1597 1474 1398 1635 1436 163 464 500 930 1 1 32658542 529 -4.38 1.14 12 23.33 -370.00 1419.00 2295 20250107 -29.41 475 20241115 241.05 2295 -29.41 20250107 976 65.98 20250114 2295 -29.41 20250107 475 241.05 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
6 20250313 120815 57 100.00 KOSDAQ 전기·전자 N N N N N 1635 84 2 5.42 12150728412 7245681 405.71 1616 1777 1588 2015 1086 1551 1676.97 0.00 0 -233663 1796 1673 1597 1474 1398 1635 1436 163 464 500 930 1 1 32658542 534 -4.42 1.15 12 22.19 -370.00 1419.00 2295 20250107 -28.76 475 20241115 244.21 2295 -28.76 20250107 976 67.52 20250114 2295 -28.76 20250107 475 244.21 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
7 20250313 110816 57 100.00 KOSDAQ 전기·전자 N N N N N 1676 125 2 8.06 10417296420 6199290 347.12 1616 1777 1588 2015 1086 1551 1680.41 0.00 0 -110305 1796 1673 1597 1474 1398 1635 1436 163 464 500 930 1 1 32658542 547 -4.53 1.18 12 18.98 -370.00 1419.00 2295 20250107 -26.97 475 20241115 252.84 2295 -26.97 20250107 976 71.72 20250114 2295 -26.97 20250107 475 252.84 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
8 20250313 100813 57 100.00 KOSDAQ 전기·전자 N N N N N 1600 49 2 3.16 4757408120 2892612 161.97 1616 1695 1588 2015 1086 1551 1644.68 0.00 0 -301422 1796 1673 1597 1474 1398 1635 1436 163 464 500 930 1 1 32658542 523 -4.32 1.13 12 8.86 -370.00 1419.00 2295 20250107 -30.28 475 20241115 236.84 2295 -30.28 20250107 976 63.93 20250114 2295 -30.28 20250107 475 236.84 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
9 20250313 090816 57 100.00 KOSDAQ 전기·전자 N N N N N 1621 70 2 4.51 554981114 337252 18.88 1616 1680 1608 2015 1086 1551 1645.66 0.00 0 -36208 1796 1673 1597 1474 1398 1635 1436 163 464 500 930 1 1 32658542 529 -4.38 1.14 12 1.03 -370.00 1419.00 2295 20250107 -29.37 475 20241115 241.26 2295 -29.37 20250107 976 66.09 20250114 2295 -29.37 20250107 475 241.26 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
10 20250312 160810 57 100.00 KOSDAQ 전기·전자 N N N N N 1551 -35 5 -2.21 2876111727 1782451 316.71 1586 1720 1521 2060 1111 1586 1613.67 0.00 0 -11826 1645 1615 1591 1561 1537 1630 1576 163 474 500 950 1 1 32658542 507 -4.19 1.09 12 5.46 -370.00 1419.00 2295 20250107 -32.42 475 20241115 226.53 2295 -32.42 20250107 976 58.91 20250114 2295 -32.42 20250107 475 226.53 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
11 20250312 150811 57 100.00 KOSDAQ 전기·전자 N N N N N 1556 -30 5 -1.89 2837068697 1757340 312.25 1586 1720 1521 2060 1111 1586 1614.41 0.00 0 -12374 1645 1615 1591 1561 1537 1630 1576 163 474 500 950 1 1 32658542 508 -4.21 1.10 12 5.38 -370.00 1419.00 2295 20250107 -32.20 475 20241115 227.58 2295 -32.20 20250107 976 59.43 20250114 2295 -32.20 20250107 475 227.58 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
12 20250312 140810 57 100.00 KOSDAQ 전기·전자 N N N N N 1581 -5 5 -0.32 2490311326 1533204 272.42 1586 1720 1521 2060 1111 1586 1624.25 0.00 0 40287 1645 1615 1591 1561 1537 1630 1576 163 474 500 950 1 1 32658542 516 -4.27 1.11 12 4.69 -370.00 1419.00 2295 20250107 -31.11 475 20241115 232.84 2295 -31.11 20250107 976 61.99 20250114 2295 -31.11 20250107 475 232.84 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N