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
146320/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
20250313,160842,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10150,-300,5,-2.87,196839305,19041,99.91,10490,10700,10150,13580,7320,10450,10337.66,1.09,0,-9897,10830,10640,10260,10070,9690,10735,10165,64,3130,500,7310,10,1,12797923,1299,104.64,1.74,12,0.15,97.00,5841.00,24850,20240305,-59.15,7080,20241209,43.36,12730,-20.27,20250219,7950,27.67,20250102,24800,-59.07,20240320,7080,43.36,20241209,1.43,N,146320,500,63 억,,139770,N,N,0,N,00,N
20250313,150843,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10210,-240,5,-2.30,180024595,17391,91.25,10490,10700,10180,13580,7320,10450,10351.60,1.09,0,-9233,10830,10640,10260,10070,9690,10735,10165,64,3130,500,7310,10,1,12797923,1307,105.26,1.75,12,0.14,97.00,5841.00,24850,20240305,-58.91,7080,20241209,44.21,12730,-19.80,20250219,7950,28.43,20250102,24800,-58.83,20240320,7080,44.21,20241209,1.43,N,146320,500,63 억,,139770,N,N,0,N,00,N
20250313,140842,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10200,-250,5,-2.39,169752375,16385,85.97,10490,10700,10180,13580,7320,10450,10360.23,1.09,0,-8266,10830,10640,10260,10070,9690,10735,10165,64,3130,500,7310,10,1,12797923,1305,105.15,1.75,12,0.13,97.00,5841.00,24850,20240305,-58.95,7080,20241209,44.07,12730,-19.87,20250219,7950,28.30,20250102,24800,-58.87,20240320,7080,44.07,20241209,1.43,N,146320,500,63 억,,139770,N,N,0,N,00,N
20250313,130843,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10190,-260,5,-2.49,159747745,15405,80.83,10490,10700,10180,13580,7320,10450,10369.86,1.09,0,-7634,10830,10640,10260,10070,9690,10735,10165,64,3130,500,7310,10,1,12797923,1304,105.05,1.74,12,0.12,97.00,5841.00,24850,20240305,-58.99,7080,20241209,43.93,12730,-19.95,20250219,7950,28.18,20250102,24800,-58.91,20240320,7080,43.93,20241209,1.43,N,146320,500,63 억,,139770,N,N,0,N,00,N
20250313,120843,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10240,-210,5,-2.01,127470705,12283,64.45,10490,10700,10230,13580,7320,10450,10377.82,1.09,0,-5672,10830,10640,10260,10070,9690,10735,10165,64,3130,500,7310,10,1,12797923,1311,105.57,1.75,12,0.10,97.00,5841.00,24850,20240305,-58.79,7080,20241209,44.63,12730,-19.56,20250219,7950,28.81,20250102,24800,-58.71,20240320,7080,44.63,20241209,1.43,N,146320,500,63 억,,139770,N,N,0,N,00,N
20250313,110844,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10310,-140,5,-1.34,83625125,8021,42.09,10490,10700,10280,13580,7320,10450,10425.77,1.09,0,-3223,10830,10640,10260,10070,9690,10735,10165,64,3130,500,7310,10,1,12797923,1319,106.29,1.77,12,0.06,97.00,5841.00,24850,20240305,-58.51,7080,20241209,45.62,12730,-19.01,20250219,7950,29.69,20250102,24800,-58.43,20240320,7080,45.62,20241209,1.43,N,146320,500,63 억,,139770,N,N,0,N,00,N
20250313,100842,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10410,-40,5,-0.38,63824735,6108,32.05,10490,10700,10280,13580,7320,10450,10449.37,1.09,0,-1841,10830,10640,10260,10070,9690,10735,10165,64,3130,500,7310,10,1,12797923,1332,107.32,1.78,12,0.05,97.00,5841.00,24850,20240305,-58.11,7080,20241209,47.03,12730,-18.22,20250219,7950,30.94,20250102,24800,-58.02,20240320,7080,47.03,20241209,1.43,N,146320,500,63 억,,139770,N,N,0,N,00,N
20250313,090845,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10480,30,2,0.29,28742610,2722,14.28,10490,10700,10470,13580,7320,10450,10559.37,1.09,0,-1134,10830,10640,10260,10070,9690,10735,10165,64,3130,500,7310,10,1,12797923,1341,108.04,1.79,12,0.02,97.00,5841.00,24850,20240305,-57.83,7080,20241209,48.02,12730,-17.67,20250219,7950,31.82,20250102,24800,-57.74,20240320,7080,48.02,20241209,1.43,N,146320,500,63 억,,139770,N,N,0,N,00,N
20250312,160838,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10450,620,2,6.31,192038945,18707,91.98,10090,10450,9880,12770,6890,9830,10264.59,1.05,0,6405,10270,10050,9730,9510,9190,10160,9620,64,2940,500,6880,10,1,12797923,1337,107.73,1.79,12,0.15,97.00,5841.00,24850,20240305,-57.95,7080,20241209,47.60,12730,-17.91,20250219,7950,31.45,20250102,24800,-57.86,20240320,7080,47.60,20241209,1.41,N,146320,500,63 억,,133825,N,N,0,N,00,N
20250312,150839,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10400,570,2,5.80,170191995,16606,81.65,10090,10400,9880,12770,6890,9830,10248.83,1.05,0,6563,10270,10050,9730,9510,9190,10160,9620,64,2940,500,6880,10,1,12797923,1331,107.22,1.78,12,0.13,97.00,5841.00,24850,20240305,-58.15,7080,20241209,46.89,12730,-18.30,20250219,7950,30.82,20250102,24800,-58.06,20240320,7080,46.89,20241209,1.41,N,146320,500,63 억,,133825,N,N,0,N,00,N
20250312,140837,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10320,490,2,4.98,120241320,11774,57.89,10090,10330,9880,12770,6890,9830,10212.44,1.05,0,4005,10270,10050,9730,9510,9190,10160,9620,64,2940,500,6880,10,1,12797923,1321,106.39,1.77,12,0.09,97.00,5841.00,24850,20240305,-58.47,7080,20241209,45.76,12730,-18.93,20250219,7950,29.81,20250102,24800,-58.39,20240320,7080,45.76,20241209,1.41,N,146320,500,63 억,,133825,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 160842 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10150 -300 5 -2.87 196839305 19041 99.91 10490 10700 10150 13580 7320 10450 10337.66 1.09 0 -9897 10830 10640 10260 10070 9690 10735 10165 64 3130 500 7310 10 1 12797923 1299 104.64 1.74 12 0.15 97.00 5841.00 24850 20240305 -59.15 7080 20241209 43.36 12730 -20.27 20250219 7950 27.67 20250102 24800 -59.07 20240320 7080 43.36 20241209 1.43 N 146320 500 63 억 139770 N N 0 N 00 N
3 20250313 150843 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10210 -240 5 -2.30 180024595 17391 91.25 10490 10700 10180 13580 7320 10450 10351.60 1.09 0 -9233 10830 10640 10260 10070 9690 10735 10165 64 3130 500 7310 10 1 12797923 1307 105.26 1.75 12 0.14 97.00 5841.00 24850 20240305 -58.91 7080 20241209 44.21 12730 -19.80 20250219 7950 28.43 20250102 24800 -58.83 20240320 7080 44.21 20241209 1.43 N 146320 500 63 억 139770 N N 0 N 00 N
4 20250313 140842 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10200 -250 5 -2.39 169752375 16385 85.97 10490 10700 10180 13580 7320 10450 10360.23 1.09 0 -8266 10830 10640 10260 10070 9690 10735 10165 64 3130 500 7310 10 1 12797923 1305 105.15 1.75 12 0.13 97.00 5841.00 24850 20240305 -58.95 7080 20241209 44.07 12730 -19.87 20250219 7950 28.30 20250102 24800 -58.87 20240320 7080 44.07 20241209 1.43 N 146320 500 63 억 139770 N N 0 N 00 N
5 20250313 130843 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10190 -260 5 -2.49 159747745 15405 80.83 10490 10700 10180 13580 7320 10450 10369.86 1.09 0 -7634 10830 10640 10260 10070 9690 10735 10165 64 3130 500 7310 10 1 12797923 1304 105.05 1.74 12 0.12 97.00 5841.00 24850 20240305 -58.99 7080 20241209 43.93 12730 -19.95 20250219 7950 28.18 20250102 24800 -58.91 20240320 7080 43.93 20241209 1.43 N 146320 500 63 억 139770 N N 0 N 00 N
6 20250313 120843 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10240 -210 5 -2.01 127470705 12283 64.45 10490 10700 10230 13580 7320 10450 10377.82 1.09 0 -5672 10830 10640 10260 10070 9690 10735 10165 64 3130 500 7310 10 1 12797923 1311 105.57 1.75 12 0.10 97.00 5841.00 24850 20240305 -58.79 7080 20241209 44.63 12730 -19.56 20250219 7950 28.81 20250102 24800 -58.71 20240320 7080 44.63 20241209 1.43 N 146320 500 63 억 139770 N N 0 N 00 N
7 20250313 110844 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10310 -140 5 -1.34 83625125 8021 42.09 10490 10700 10280 13580 7320 10450 10425.77 1.09 0 -3223 10830 10640 10260 10070 9690 10735 10165 64 3130 500 7310 10 1 12797923 1319 106.29 1.77 12 0.06 97.00 5841.00 24850 20240305 -58.51 7080 20241209 45.62 12730 -19.01 20250219 7950 29.69 20250102 24800 -58.43 20240320 7080 45.62 20241209 1.43 N 146320 500 63 억 139770 N N 0 N 00 N
8 20250313 100842 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10410 -40 5 -0.38 63824735 6108 32.05 10490 10700 10280 13580 7320 10450 10449.37 1.09 0 -1841 10830 10640 10260 10070 9690 10735 10165 64 3130 500 7310 10 1 12797923 1332 107.32 1.78 12 0.05 97.00 5841.00 24850 20240305 -58.11 7080 20241209 47.03 12730 -18.22 20250219 7950 30.94 20250102 24800 -58.02 20240320 7080 47.03 20241209 1.43 N 146320 500 63 억 139770 N N 0 N 00 N
9 20250313 090845 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10480 30 2 0.29 28742610 2722 14.28 10490 10700 10470 13580 7320 10450 10559.37 1.09 0 -1134 10830 10640 10260 10070 9690 10735 10165 64 3130 500 7310 10 1 12797923 1341 108.04 1.79 12 0.02 97.00 5841.00 24850 20240305 -57.83 7080 20241209 48.02 12730 -17.67 20250219 7950 31.82 20250102 24800 -57.74 20240320 7080 48.02 20241209 1.43 N 146320 500 63 억 139770 N N 0 N 00 N
10 20250312 160838 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10450 620 2 6.31 192038945 18707 91.98 10090 10450 9880 12770 6890 9830 10264.59 1.05 0 6405 10270 10050 9730 9510 9190 10160 9620 64 2940 500 6880 10 1 12797923 1337 107.73 1.79 12 0.15 97.00 5841.00 24850 20240305 -57.95 7080 20241209 47.60 12730 -17.91 20250219 7950 31.45 20250102 24800 -57.86 20240320 7080 47.60 20241209 1.41 N 146320 500 63 억 133825 N N 0 N 00 N
11 20250312 150839 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10400 570 2 5.80 170191995 16606 81.65 10090 10400 9880 12770 6890 9830 10248.83 1.05 0 6563 10270 10050 9730 9510 9190 10160 9620 64 2940 500 6880 10 1 12797923 1331 107.22 1.78 12 0.13 97.00 5841.00 24850 20240305 -58.15 7080 20241209 46.89 12730 -18.30 20250219 7950 30.82 20250102 24800 -58.06 20240320 7080 46.89 20241209 1.41 N 146320 500 63 억 133825 N N 0 N 00 N
12 20250312 140837 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10320 490 2 4.98 120241320 11774 57.89 10090 10330 9880 12770 6890 9830 10212.44 1.05 0 4005 10270 10050 9730 9510 9190 10160 9620 64 2940 500 6880 10 1 12797923 1321 106.39 1.77 12 0.09 97.00 5841.00 24850 20240305 -58.47 7080 20241209 45.76 12730 -18.93 20250219 7950 29.81 20250102 24800 -58.39 20240320 7080 45.76 20241209 1.41 N 146320 500 63 억 133825 N N 0 N 00 N