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
131180/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
20250313,160825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,877,-11,5,-1.24,16694204,19068,273.61,881,888,858,1154,622,888,875.51,15.22,0,-724,912,899,887,874,862,894,869,29,266,100,600,1,1,29350000,257,38.13,0.43,12,0.06,23.00,2046.00,1173,20240229,-25.23,750,20240805,16.93,942,-6.90,20250227,820,6.95,20250102,1133,-22.59,20240318,750,16.93,20240805,0.48,N,131180,100,29 억,,4465971,N,N,0,N,00,N
20250313,150826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,886,-2,5,-0.23,15531938,17744,254.61,881,888,858,1154,622,888,875.33,15.22,0,-500,912,899,887,874,862,894,869,29,266,100,600,1,1,29350000,260,38.52,0.43,12,0.06,23.00,2046.00,1173,20240229,-24.47,750,20240805,18.13,942,-5.94,20250227,820,8.05,20250102,1133,-21.80,20240318,750,18.13,20240805,0.48,N,131180,100,29 억,,4465971,N,N,0,N,00,N
20250313,140825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,886,-2,5,-0.23,15401696,17597,252.50,881,888,858,1154,622,888,875.25,15.22,0,-354,912,899,887,874,862,894,869,29,266,100,600,1,1,29350000,260,38.52,0.43,12,0.06,23.00,2046.00,1173,20240229,-24.47,750,20240805,18.13,942,-5.94,20250227,820,8.05,20250102,1133,-21.80,20240318,750,18.13,20240805,0.48,N,131180,100,29 억,,4465971,N,N,0,N,00,N
20250313,130826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,885,-3,5,-0.34,6426661,7254,104.09,881,888,881,1154,622,888,885.95,15.22,0,-255,912,899,887,874,862,894,869,29,266,100,600,1,1,29350000,260,38.48,0.43,12,0.02,23.00,2046.00,1173,20240229,-24.55,750,20240805,18.00,942,-6.05,20250227,820,7.93,20250102,1133,-21.89,20240318,750,18.00,20240805,0.48,N,131180,100,29 억,,4465971,N,N,0,N,00,N
20250313,120826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,888,0,3,0.00,5405022,6102,87.56,881,888,881,1154,622,888,885.78,15.22,0,-215,912,899,887,874,862,894,869,29,266,100,600,1,1,29350000,261,38.61,0.43,12,0.02,23.00,2046.00,1173,20240229,-24.30,750,20240805,18.40,942,-5.73,20250227,820,8.29,20250102,1133,-21.62,20240318,750,18.40,20240805,0.48,N,131180,100,29 억,,4465971,N,N,0,N,00,N
20250313,110827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,888,0,3,0.00,5405022,6102,87.56,881,888,881,1154,622,888,885.78,15.22,0,-215,912,899,887,874,862,894,869,29,266,100,600,1,1,29350000,261,38.61,0.43,12,0.02,23.00,2046.00,1173,20240229,-24.30,750,20240805,18.40,942,-5.73,20250227,820,8.29,20250102,1133,-21.62,20240318,750,18.40,20240805,0.48,N,131180,100,29 억,,4465971,N,N,0,N,00,N
20250313,100824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,886,-2,5,-0.23,1242267,1409,20.22,881,888,881,1154,622,888,881.67,15.22,0,-134,912,899,887,874,862,894,869,29,266,100,600,1,1,29350000,260,38.52,0.43,12,0.00,23.00,2046.00,1173,20240229,-24.47,750,20240805,18.13,942,-5.94,20250227,820,8.05,20250102,1133,-21.80,20240318,750,18.13,20240805,0.48,N,131180,100,29 억,,4465971,N,N,0,N,00,N
20250313,090827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,888,0,3,0.00,1129515,1282,18.40,881,888,881,1154,622,888,881.06,15.22,0,-129,912,899,887,874,862,894,869,29,266,100,600,1,1,29350000,261,38.61,0.43,12,0.00,23.00,2046.00,1173,20240229,-24.30,750,20240805,18.40,942,-5.73,20250227,820,8.29,20250102,1133,-21.62,20240318,750,18.40,20240805,0.48,N,131180,100,29 억,,4465971,N,N,0,N,00,N
20250312,160821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,888,-12,5,-1.33,6152390,6968,132.72,892,900,875,1170,630,900,882.95,15.21,0,406,926,913,900,887,874,919,893,29,270,100,610,1,1,29350000,261,38.61,0.43,12,0.02,23.00,2046.00,1178,20240228,-24.62,750,20240805,18.40,942,-5.73,20250227,820,8.29,20250102,1133,-21.62,20240318,750,18.40,20240805,0.48,N,131180,100,29 억,,4465565,N,N,0,N,00,N
20250312,150822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,888,-12,5,-1.33,5290039,5997,114.23,892,900,875,1170,630,900,882.11,15.21,0,443,926,913,900,887,874,919,893,29,270,100,610,1,1,29350000,261,38.61,0.43,12,0.02,23.00,2046.00,1178,20240228,-24.62,750,20240805,18.40,942,-5.73,20250227,820,8.29,20250102,1133,-21.62,20240318,750,18.40,20240805,0.48,N,131180,100,29 억,,4465565,N,N,0,N,00,N
20250312,140820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,891,-9,5,-1.00,5074144,5754,109.60,892,900,875,1170,630,900,881.85,15.21,0,443,926,913,900,887,874,919,893,29,270,100,610,1,1,29350000,262,38.74,0.44,12,0.02,23.00,2046.00,1178,20240228,-24.36,750,20240805,18.80,942,-5.41,20250227,820,8.66,20250102,1133,-21.36,20240318,750,18.80,20240805,0.48,N,131180,100,29 억,,4465565,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 160825 57 100.00 KOSDAQ 전기·전자 N N N N N 877 -11 5 -1.24 16694204 19068 273.61 881 888 858 1154 622 888 875.51 15.22 0 -724 912 899 887 874 862 894 869 29 266 100 600 1 1 29350000 257 38.13 0.43 12 0.06 23.00 2046.00 1173 20240229 -25.23 750 20240805 16.93 942 -6.90 20250227 820 6.95 20250102 1133 -22.59 20240318 750 16.93 20240805 0.48 N 131180 100 29 억 4465971 N N 0 N 00 N
3 20250313 150826 57 100.00 KOSDAQ 전기·전자 N N N N N 886 -2 5 -0.23 15531938 17744 254.61 881 888 858 1154 622 888 875.33 15.22 0 -500 912 899 887 874 862 894 869 29 266 100 600 1 1 29350000 260 38.52 0.43 12 0.06 23.00 2046.00 1173 20240229 -24.47 750 20240805 18.13 942 -5.94 20250227 820 8.05 20250102 1133 -21.80 20240318 750 18.13 20240805 0.48 N 131180 100 29 억 4465971 N N 0 N 00 N
4 20250313 140825 57 100.00 KOSDAQ 전기·전자 N N N N N 886 -2 5 -0.23 15401696 17597 252.50 881 888 858 1154 622 888 875.25 15.22 0 -354 912 899 887 874 862 894 869 29 266 100 600 1 1 29350000 260 38.52 0.43 12 0.06 23.00 2046.00 1173 20240229 -24.47 750 20240805 18.13 942 -5.94 20250227 820 8.05 20250102 1133 -21.80 20240318 750 18.13 20240805 0.48 N 131180 100 29 억 4465971 N N 0 N 00 N
5 20250313 130826 57 100.00 KOSDAQ 전기·전자 N N N N N 885 -3 5 -0.34 6426661 7254 104.09 881 888 881 1154 622 888 885.95 15.22 0 -255 912 899 887 874 862 894 869 29 266 100 600 1 1 29350000 260 38.48 0.43 12 0.02 23.00 2046.00 1173 20240229 -24.55 750 20240805 18.00 942 -6.05 20250227 820 7.93 20250102 1133 -21.89 20240318 750 18.00 20240805 0.48 N 131180 100 29 억 4465971 N N 0 N 00 N
6 20250313 120826 57 100.00 KOSDAQ 전기·전자 N N N N N 888 0 3 0.00 5405022 6102 87.56 881 888 881 1154 622 888 885.78 15.22 0 -215 912 899 887 874 862 894 869 29 266 100 600 1 1 29350000 261 38.61 0.43 12 0.02 23.00 2046.00 1173 20240229 -24.30 750 20240805 18.40 942 -5.73 20250227 820 8.29 20250102 1133 -21.62 20240318 750 18.40 20240805 0.48 N 131180 100 29 억 4465971 N N 0 N 00 N
7 20250313 110827 57 100.00 KOSDAQ 전기·전자 N N N N N 888 0 3 0.00 5405022 6102 87.56 881 888 881 1154 622 888 885.78 15.22 0 -215 912 899 887 874 862 894 869 29 266 100 600 1 1 29350000 261 38.61 0.43 12 0.02 23.00 2046.00 1173 20240229 -24.30 750 20240805 18.40 942 -5.73 20250227 820 8.29 20250102 1133 -21.62 20240318 750 18.40 20240805 0.48 N 131180 100 29 억 4465971 N N 0 N 00 N
8 20250313 100824 57 100.00 KOSDAQ 전기·전자 N N N N N 886 -2 5 -0.23 1242267 1409 20.22 881 888 881 1154 622 888 881.67 15.22 0 -134 912 899 887 874 862 894 869 29 266 100 600 1 1 29350000 260 38.52 0.43 12 0.00 23.00 2046.00 1173 20240229 -24.47 750 20240805 18.13 942 -5.94 20250227 820 8.05 20250102 1133 -21.80 20240318 750 18.13 20240805 0.48 N 131180 100 29 억 4465971 N N 0 N 00 N
9 20250313 090827 57 100.00 KOSDAQ 전기·전자 N N N N N 888 0 3 0.00 1129515 1282 18.40 881 888 881 1154 622 888 881.06 15.22 0 -129 912 899 887 874 862 894 869 29 266 100 600 1 1 29350000 261 38.61 0.43 12 0.00 23.00 2046.00 1173 20240229 -24.30 750 20240805 18.40 942 -5.73 20250227 820 8.29 20250102 1133 -21.62 20240318 750 18.40 20240805 0.48 N 131180 100 29 억 4465971 N N 0 N 00 N
10 20250312 160821 57 100.00 KOSDAQ 전기·전자 N N N N N 888 -12 5 -1.33 6152390 6968 132.72 892 900 875 1170 630 900 882.95 15.21 0 406 926 913 900 887 874 919 893 29 270 100 610 1 1 29350000 261 38.61 0.43 12 0.02 23.00 2046.00 1178 20240228 -24.62 750 20240805 18.40 942 -5.73 20250227 820 8.29 20250102 1133 -21.62 20240318 750 18.40 20240805 0.48 N 131180 100 29 억 4465565 N N 0 N 00 N
11 20250312 150822 57 100.00 KOSDAQ 전기·전자 N N N N N 888 -12 5 -1.33 5290039 5997 114.23 892 900 875 1170 630 900 882.11 15.21 0 443 926 913 900 887 874 919 893 29 270 100 610 1 1 29350000 261 38.61 0.43 12 0.02 23.00 2046.00 1178 20240228 -24.62 750 20240805 18.40 942 -5.73 20250227 820 8.29 20250102 1133 -21.62 20240318 750 18.40 20240805 0.48 N 131180 100 29 억 4465565 N N 0 N 00 N
12 20250312 140820 57 100.00 KOSDAQ 전기·전자 N N N N N 891 -9 5 -1.00 5074144 5754 109.60 892 900 875 1170 630 900 881.85 15.21 0 443 926 913 900 887 874 919 893 29 270 100 610 1 1 29350000 262 38.74 0.44 12 0.02 23.00 2046.00 1178 20240228 -24.36 750 20240805 18.80 942 -5.41 20250227 820 8.66 20250102 1133 -21.36 20240318 750 18.80 20240805 0.48 N 131180 100 29 억 4465565 N N 0 N 00 N