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
138080/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
20250313,160832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10000,-240,5,-2.34,228492150,22606,193.21,10250,10310,10000,13310,7170,10240,10109.40,1.50,0,-1605,10466,10352,10296,10182,10126,10325,10155,53,3070,500,7570,10,1,10624095,1062,-3.14,0.92,12,0.21,-3183.00,10839.00,14800,20240229,-32.43,9080,20241209,10.13,14520,-31.13,20250204,10000,0.00,20250313,14520,-31.13,20250204,9080,10.13,20241209,0.91,N,138080,500,53 억,,159477,N,N,0,N,00,N
20250313,150833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10150,-90,5,-0.88,188351000,18605,159.02,10250,10310,10030,13310,7170,10240,10123.68,1.50,0,-1415,10466,10352,10296,10182,10126,10325,10155,53,3070,500,7570,10,1,10624095,1078,-3.19,0.94,12,0.18,-3183.00,10839.00,14800,20240229,-31.42,9080,20241209,11.78,14520,-30.10,20250204,10030,1.20,20250313,14520,-30.10,20250204,9080,11.78,20241209,0.91,N,138080,500,53 억,,159477,N,N,0,N,00,N
20250313,140831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10130,-110,5,-1.07,184166460,18192,155.49,10250,10310,10030,13310,7170,10240,10123.49,1.50,0,-1170,10466,10352,10296,10182,10126,10325,10155,53,3070,500,7570,10,1,10624095,1076,-3.18,0.93,12,0.17,-3183.00,10839.00,14800,20240229,-31.55,9080,20241209,11.56,14520,-30.23,20250204,10030,1.00,20250313,14520,-30.23,20250204,9080,11.56,20241209,0.91,N,138080,500,53 억,,159477,N,N,0,N,00,N
20250313,130833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10120,-120,5,-1.17,175015700,17288,147.76,10250,10310,10030,13310,7170,10240,10123.54,1.50,0,-702,10466,10352,10296,10182,10126,10325,10155,53,3070,500,7570,10,1,10624095,1075,-3.18,0.93,12,0.16,-3183.00,10839.00,14800,20240229,-31.62,9080,20241209,11.45,14520,-30.30,20250204,10030,0.90,20250313,14520,-30.30,20250204,9080,11.45,20241209,0.91,N,138080,500,53 억,,159477,N,N,0,N,00,N
20250313,120833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10070,-170,5,-1.66,158785560,15683,134.04,10250,10310,10030,13310,7170,10240,10124.69,1.50,0,428,10466,10352,10296,10182,10126,10325,10155,53,3070,500,7570,10,1,10624095,1070,-3.16,0.93,12,0.15,-3183.00,10839.00,14800,20240229,-31.96,9080,20241209,10.90,14520,-30.65,20250204,10030,0.40,20250313,14520,-30.65,20250204,9080,10.90,20241209,0.91,N,138080,500,53 억,,159477,N,N,0,N,00,N
20250313,110834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10170,-70,5,-0.68,139809220,13803,117.97,10250,10310,10030,13310,7170,10240,10128.90,1.50,0,1208,10466,10352,10296,10182,10126,10325,10155,53,3070,500,7570,10,1,10624095,1080,-3.20,0.94,12,0.13,-3183.00,10839.00,14800,20240229,-31.28,9080,20241209,12.00,14520,-29.96,20250204,10030,1.40,20250313,14520,-29.96,20250204,9080,12.00,20241209,0.91,N,138080,500,53 억,,159477,N,N,0,N,00,N
20250313,100831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10080,-160,5,-1.56,90475760,8906,76.12,10250,10310,10050,13310,7170,10240,10158.97,1.50,0,-1235,10466,10352,10296,10182,10126,10325,10155,53,3070,500,7570,10,1,10624095,1071,-3.17,0.93,12,0.08,-3183.00,10839.00,14800,20240229,-31.89,9080,20241209,11.01,14520,-30.58,20250204,10050,0.30,20250313,14520,-30.58,20250204,9080,11.01,20241209,0.91,N,138080,500,53 억,,159477,N,N,0,N,00,N
20250313,090834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10200,-40,5,-0.39,7962270,781,6.68,10250,10310,10130,13310,7170,10240,10194.97,1.50,0,51,10466,10352,10296,10182,10126,10325,10155,53,3070,500,7570,10,1,10624095,1084,-3.20,0.94,12,0.01,-3183.00,10839.00,14800,20240229,-31.08,9080,20241209,12.33,14520,-29.75,20250204,10130,0.69,20250313,14520,-29.75,20250204,9080,12.33,20241209,0.91,N,138080,500,53 억,,159477,N,N,0,N,00,N
20250312,160828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10240,-160,5,-1.54,120573780,11700,51.20,10320,10410,10240,13520,7280,10400,10305.45,1.59,0,-4783,10673,10536,10363,10226,10053,10450,10140,53,3120,500,7690,10,1,10624095,1088,-3.22,0.94,12,0.11,-3183.00,10839.00,15190,20240228,-32.59,9080,20241209,12.78,14520,-29.48,20250204,10140,0.99,20250109,14520,-29.48,20250204,9080,12.78,20241209,0.90,N,138080,500,53 억,,169419,N,N,0,N,00,N
20250312,150829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10250,-150,5,-1.44,110123120,10680,46.74,10320,10410,10240,13520,7280,10400,10311.15,1.59,0,-4363,10673,10536,10363,10226,10053,10450,10140,53,3120,500,7690,10,1,10624095,1089,-3.22,0.95,12,0.10,-3183.00,10839.00,15190,20240228,-32.52,9080,20241209,12.89,14520,-29.41,20250204,10140,1.08,20250109,14520,-29.41,20250204,9080,12.89,20241209,0.90,N,138080,500,53 억,,169419,N,N,0,N,00,N
20250312,140827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10300,-100,5,-0.96,78202275,7569,33.12,10320,10410,10260,13520,7280,10400,10331.92,1.59,0,-3234,10673,10536,10363,10226,10053,10450,10140,53,3120,500,7690,10,1,10624095,1094,-3.24,0.95,12,0.07,-3183.00,10839.00,15190,20240228,-32.19,9080,20241209,13.44,14520,-29.06,20250204,10140,1.58,20250109,14520,-29.06,20250204,9080,13.44,20241209,0.90,N,138080,500,53 억,,169419,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 160832 57 100.00 KOSDAQ 전기·전자 N N N N N 10000 -240 5 -2.34 228492150 22606 193.21 10250 10310 10000 13310 7170 10240 10109.40 1.50 0 -1605 10466 10352 10296 10182 10126 10325 10155 53 3070 500 7570 10 1 10624095 1062 -3.14 0.92 12 0.21 -3183.00 10839.00 14800 20240229 -32.43 9080 20241209 10.13 14520 -31.13 20250204 10000 0.00 20250313 14520 -31.13 20250204 9080 10.13 20241209 0.91 N 138080 500 53 억 159477 N N 0 N 00 N
3 20250313 150833 57 100.00 KOSDAQ 전기·전자 N N N N N 10150 -90 5 -0.88 188351000 18605 159.02 10250 10310 10030 13310 7170 10240 10123.68 1.50 0 -1415 10466 10352 10296 10182 10126 10325 10155 53 3070 500 7570 10 1 10624095 1078 -3.19 0.94 12 0.18 -3183.00 10839.00 14800 20240229 -31.42 9080 20241209 11.78 14520 -30.10 20250204 10030 1.20 20250313 14520 -30.10 20250204 9080 11.78 20241209 0.91 N 138080 500 53 억 159477 N N 0 N 00 N
4 20250313 140831 57 100.00 KOSDAQ 전기·전자 N N N N N 10130 -110 5 -1.07 184166460 18192 155.49 10250 10310 10030 13310 7170 10240 10123.49 1.50 0 -1170 10466 10352 10296 10182 10126 10325 10155 53 3070 500 7570 10 1 10624095 1076 -3.18 0.93 12 0.17 -3183.00 10839.00 14800 20240229 -31.55 9080 20241209 11.56 14520 -30.23 20250204 10030 1.00 20250313 14520 -30.23 20250204 9080 11.56 20241209 0.91 N 138080 500 53 억 159477 N N 0 N 00 N
5 20250313 130833 57 100.00 KOSDAQ 전기·전자 N N N N N 10120 -120 5 -1.17 175015700 17288 147.76 10250 10310 10030 13310 7170 10240 10123.54 1.50 0 -702 10466 10352 10296 10182 10126 10325 10155 53 3070 500 7570 10 1 10624095 1075 -3.18 0.93 12 0.16 -3183.00 10839.00 14800 20240229 -31.62 9080 20241209 11.45 14520 -30.30 20250204 10030 0.90 20250313 14520 -30.30 20250204 9080 11.45 20241209 0.91 N 138080 500 53 억 159477 N N 0 N 00 N
6 20250313 120833 57 100.00 KOSDAQ 전기·전자 N N N N N 10070 -170 5 -1.66 158785560 15683 134.04 10250 10310 10030 13310 7170 10240 10124.69 1.50 0 428 10466 10352 10296 10182 10126 10325 10155 53 3070 500 7570 10 1 10624095 1070 -3.16 0.93 12 0.15 -3183.00 10839.00 14800 20240229 -31.96 9080 20241209 10.90 14520 -30.65 20250204 10030 0.40 20250313 14520 -30.65 20250204 9080 10.90 20241209 0.91 N 138080 500 53 억 159477 N N 0 N 00 N
7 20250313 110834 57 100.00 KOSDAQ 전기·전자 N N N N N 10170 -70 5 -0.68 139809220 13803 117.97 10250 10310 10030 13310 7170 10240 10128.90 1.50 0 1208 10466 10352 10296 10182 10126 10325 10155 53 3070 500 7570 10 1 10624095 1080 -3.20 0.94 12 0.13 -3183.00 10839.00 14800 20240229 -31.28 9080 20241209 12.00 14520 -29.96 20250204 10030 1.40 20250313 14520 -29.96 20250204 9080 12.00 20241209 0.91 N 138080 500 53 억 159477 N N 0 N 00 N
8 20250313 100831 57 100.00 KOSDAQ 전기·전자 N N N N N 10080 -160 5 -1.56 90475760 8906 76.12 10250 10310 10050 13310 7170 10240 10158.97 1.50 0 -1235 10466 10352 10296 10182 10126 10325 10155 53 3070 500 7570 10 1 10624095 1071 -3.17 0.93 12 0.08 -3183.00 10839.00 14800 20240229 -31.89 9080 20241209 11.01 14520 -30.58 20250204 10050 0.30 20250313 14520 -30.58 20250204 9080 11.01 20241209 0.91 N 138080 500 53 억 159477 N N 0 N 00 N
9 20250313 090834 57 100.00 KOSDAQ 전기·전자 N N N N N 10200 -40 5 -0.39 7962270 781 6.68 10250 10310 10130 13310 7170 10240 10194.97 1.50 0 51 10466 10352 10296 10182 10126 10325 10155 53 3070 500 7570 10 1 10624095 1084 -3.20 0.94 12 0.01 -3183.00 10839.00 14800 20240229 -31.08 9080 20241209 12.33 14520 -29.75 20250204 10130 0.69 20250313 14520 -29.75 20250204 9080 12.33 20241209 0.91 N 138080 500 53 억 159477 N N 0 N 00 N
10 20250312 160828 57 100.00 KOSDAQ 전기·전자 N N N N N 10240 -160 5 -1.54 120573780 11700 51.20 10320 10410 10240 13520 7280 10400 10305.45 1.59 0 -4783 10673 10536 10363 10226 10053 10450 10140 53 3120 500 7690 10 1 10624095 1088 -3.22 0.94 12 0.11 -3183.00 10839.00 15190 20240228 -32.59 9080 20241209 12.78 14520 -29.48 20250204 10140 0.99 20250109 14520 -29.48 20250204 9080 12.78 20241209 0.90 N 138080 500 53 억 169419 N N 0 N 00 N
11 20250312 150829 57 100.00 KOSDAQ 전기·전자 N N N N N 10250 -150 5 -1.44 110123120 10680 46.74 10320 10410 10240 13520 7280 10400 10311.15 1.59 0 -4363 10673 10536 10363 10226 10053 10450 10140 53 3120 500 7690 10 1 10624095 1089 -3.22 0.95 12 0.10 -3183.00 10839.00 15190 20240228 -32.52 9080 20241209 12.89 14520 -29.41 20250204 10140 1.08 20250109 14520 -29.41 20250204 9080 12.89 20241209 0.90 N 138080 500 53 억 169419 N N 0 N 00 N
12 20250312 140827 57 100.00 KOSDAQ 전기·전자 N N N N N 10300 -100 5 -0.96 78202275 7569 33.12 10320 10410 10260 13520 7280 10400 10331.92 1.59 0 -3234 10673 10536 10363 10226 10053 10450 10140 53 3120 500 7690 10 1 10624095 1094 -3.24 0.95 12 0.07 -3183.00 10839.00 15190 20240228 -32.19 9080 20241209 13.44 14520 -29.06 20250204 10140 1.58 20250109 14520 -29.06 20250204 9080 13.44 20241209 0.90 N 138080 500 53 억 169419 N N 0 N 00 N