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
154040/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
20250313,160848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1005,15,2,1.52,27857091,27892,73.44,990,1011,970,1287,693,990,998.75,0.53,0,-2163,1024,1007,994,977,964,1000,970,90,297,500,650,1,1,17950094,180,0.72,0.30,12,0.16,1392.00,3322.00,1908,20240418,-47.33,962,20241210,4.47,1156,-13.06,20250102,970,3.61,20250313,1908,-47.33,20240418,962,4.47,20241210,0.00,N,154040,500,89 억,,95373,N,N,0,N,00,N
20250313,150849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1003,13,2,1.31,26941712,26981,71.04,990,1011,970,1287,693,990,998.54,0.53,0,-2186,1024,1007,994,977,964,1000,970,90,297,500,650,1,1,17950094,180,0.72,0.30,12,0.15,1392.00,3322.00,1908,20240418,-47.43,962,20241210,4.26,1156,-13.24,20250102,970,3.40,20250313,1908,-47.43,20240418,962,4.26,20241210,0.00,N,154040,500,89 억,,95373,N,N,0,N,00,N
20250313,140847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,10,2,1.01,19284402,19383,51.03,990,1011,970,1287,693,990,994.91,0.53,0,-1621,1024,1007,994,977,964,1000,970,90,297,500,650,1,1,17950094,180,0.72,0.30,12,0.11,1392.00,3322.00,1908,20240418,-47.59,962,20241210,3.95,1156,-13.49,20250102,970,3.09,20250313,1908,-47.59,20240418,962,3.95,20241210,0.00,N,154040,500,89 억,,95373,N,N,0,N,00,N
20250313,130849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,999,9,2,0.91,9013742,8980,23.64,990,1011,990,1287,693,990,1003.76,0.53,0,-1593,1024,1007,994,977,964,1000,970,90,297,500,650,1,1,17950094,179,0.72,0.30,12,0.05,1392.00,3322.00,1908,20240418,-47.64,962,20241210,3.85,1156,-13.58,20250102,980,1.94,20250311,1908,-47.64,20240418,962,3.85,20241210,0.00,N,154040,500,89 억,,95373,N,N,0,N,00,N
20250313,120848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,10,2,1.01,8592746,8559,22.53,990,1011,990,1287,693,990,1003.94,0.53,0,-1953,1024,1007,994,977,964,1000,970,90,297,500,650,1,1,17950094,180,0.72,0.30,12,0.05,1392.00,3322.00,1908,20240418,-47.59,962,20241210,3.95,1156,-13.49,20250102,980,2.04,20250311,1908,-47.59,20240418,962,3.95,20241210,0.00,N,154040,500,89 억,,95373,N,N,0,N,00,N
20250313,110849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1003,13,2,1.31,8249053,8216,21.63,990,1011,990,1287,693,990,1004.02,0.53,0,-1951,1024,1007,994,977,964,1000,970,90,297,500,650,1,1,17950094,180,0.72,0.30,12,0.05,1392.00,3322.00,1908,20240418,-47.43,962,20241210,4.26,1156,-13.24,20250102,980,2.35,20250311,1908,-47.43,20240418,962,4.26,20241210,0.00,N,154040,500,89 억,,95373,N,N,0,N,00,N
20250313,100847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1010,20,2,2.02,6681124,6654,17.52,990,1011,990,1287,693,990,1004.08,0.53,0,-1707,1024,1007,994,977,964,1000,970,90,297,500,650,1,1,17950094,181,0.73,0.30,12,0.04,1392.00,3322.00,1908,20240418,-47.06,962,20241210,4.99,1156,-12.63,20250102,980,3.06,20250311,1908,-47.06,20240418,962,4.99,20241210,0.00,N,154040,500,89 억,,95373,N,N,0,N,00,N
20250313,090851,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1010,20,2,2.02,6044681,6023,15.86,990,1011,990,1287,693,990,1003.60,0.53,0,-1959,1024,1007,994,977,964,1000,970,90,297,500,650,1,1,17950094,181,0.73,0.30,12,0.03,1392.00,3322.00,1908,20240418,-47.06,962,20241210,4.99,1156,-12.63,20250102,980,3.06,20250311,1908,-47.06,20240418,962,4.99,20241210,0.00,N,154040,500,89 억,,95373,N,N,0,N,00,N
20250312,160843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,990,-11,5,-1.10,37960528,37978,116.19,1001,1011,981,1301,701,1001,999.54,0.53,0,62,1033,1016,998,981,963,1008,973,90,300,500,660,1,1,17950094,178,0.71,0.30,12,0.21,1392.00,3322.00,1908,20240418,-48.11,962,20241210,2.91,1156,-14.36,20250102,980,1.02,20250311,1908,-48.11,20240418,962,2.91,20241210,0.01,N,154040,500,89 억,,95822,N,N,0,N,00,N
20250312,150845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,-1,5,-0.10,32335836,32300,98.82,1001,1011,981,1301,701,1001,1001.11,0.53,0,1646,1033,1016,998,981,963,1008,973,90,300,500,660,1,1,17950094,180,0.72,0.30,12,0.18,1392.00,3322.00,1908,20240418,-47.59,962,20241210,3.95,1156,-13.49,20250102,980,2.04,20250311,1908,-47.59,20240418,962,3.95,20241210,0.01,N,154040,500,89 억,,95822,N,N,0,N,00,N
20250312,140842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1007,6,2,0.60,29560732,29519,90.31,1001,1011,981,1301,701,1001,1001.41,0.53,0,-26,1033,1016,998,981,963,1008,973,90,300,500,660,1,1,17950094,181,0.72,0.30,12,0.16,1392.00,3322.00,1908,20240418,-47.22,962,20241210,4.68,1156,-12.89,20250102,980,2.76,20250311,1908,-47.22,20240418,962,4.68,20241210,0.01,N,154040,500,89 억,,95822,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 160848 57 100.00 KOSDAQ 전기·전자 N N N N N 1005 15 2 1.52 27857091 27892 73.44 990 1011 970 1287 693 990 998.75 0.53 0 -2163 1024 1007 994 977 964 1000 970 90 297 500 650 1 1 17950094 180 0.72 0.30 12 0.16 1392.00 3322.00 1908 20240418 -47.33 962 20241210 4.47 1156 -13.06 20250102 970 3.61 20250313 1908 -47.33 20240418 962 4.47 20241210 0.00 N 154040 500 89 억 95373 N N 0 N 00 N
3 20250313 150849 57 100.00 KOSDAQ 전기·전자 N N N N N 1003 13 2 1.31 26941712 26981 71.04 990 1011 970 1287 693 990 998.54 0.53 0 -2186 1024 1007 994 977 964 1000 970 90 297 500 650 1 1 17950094 180 0.72 0.30 12 0.15 1392.00 3322.00 1908 20240418 -47.43 962 20241210 4.26 1156 -13.24 20250102 970 3.40 20250313 1908 -47.43 20240418 962 4.26 20241210 0.00 N 154040 500 89 억 95373 N N 0 N 00 N
4 20250313 140847 57 100.00 KOSDAQ 전기·전자 N N N N N 1000 10 2 1.01 19284402 19383 51.03 990 1011 970 1287 693 990 994.91 0.53 0 -1621 1024 1007 994 977 964 1000 970 90 297 500 650 1 1 17950094 180 0.72 0.30 12 0.11 1392.00 3322.00 1908 20240418 -47.59 962 20241210 3.95 1156 -13.49 20250102 970 3.09 20250313 1908 -47.59 20240418 962 3.95 20241210 0.00 N 154040 500 89 억 95373 N N 0 N 00 N
5 20250313 130849 57 100.00 KOSDAQ 전기·전자 N N N N N 999 9 2 0.91 9013742 8980 23.64 990 1011 990 1287 693 990 1003.76 0.53 0 -1593 1024 1007 994 977 964 1000 970 90 297 500 650 1 1 17950094 179 0.72 0.30 12 0.05 1392.00 3322.00 1908 20240418 -47.64 962 20241210 3.85 1156 -13.58 20250102 980 1.94 20250311 1908 -47.64 20240418 962 3.85 20241210 0.00 N 154040 500 89 억 95373 N N 0 N 00 N
6 20250313 120848 57 100.00 KOSDAQ 전기·전자 N N N N N 1000 10 2 1.01 8592746 8559 22.53 990 1011 990 1287 693 990 1003.94 0.53 0 -1953 1024 1007 994 977 964 1000 970 90 297 500 650 1 1 17950094 180 0.72 0.30 12 0.05 1392.00 3322.00 1908 20240418 -47.59 962 20241210 3.95 1156 -13.49 20250102 980 2.04 20250311 1908 -47.59 20240418 962 3.95 20241210 0.00 N 154040 500 89 억 95373 N N 0 N 00 N
7 20250313 110849 57 100.00 KOSDAQ 전기·전자 N N N N N 1003 13 2 1.31 8249053 8216 21.63 990 1011 990 1287 693 990 1004.02 0.53 0 -1951 1024 1007 994 977 964 1000 970 90 297 500 650 1 1 17950094 180 0.72 0.30 12 0.05 1392.00 3322.00 1908 20240418 -47.43 962 20241210 4.26 1156 -13.24 20250102 980 2.35 20250311 1908 -47.43 20240418 962 4.26 20241210 0.00 N 154040 500 89 억 95373 N N 0 N 00 N
8 20250313 100847 57 100.00 KOSDAQ 전기·전자 N N N N N 1010 20 2 2.02 6681124 6654 17.52 990 1011 990 1287 693 990 1004.08 0.53 0 -1707 1024 1007 994 977 964 1000 970 90 297 500 650 1 1 17950094 181 0.73 0.30 12 0.04 1392.00 3322.00 1908 20240418 -47.06 962 20241210 4.99 1156 -12.63 20250102 980 3.06 20250311 1908 -47.06 20240418 962 4.99 20241210 0.00 N 154040 500 89 억 95373 N N 0 N 00 N
9 20250313 090851 57 100.00 KOSDAQ 전기·전자 N N N N N 1010 20 2 2.02 6044681 6023 15.86 990 1011 990 1287 693 990 1003.60 0.53 0 -1959 1024 1007 994 977 964 1000 970 90 297 500 650 1 1 17950094 181 0.73 0.30 12 0.03 1392.00 3322.00 1908 20240418 -47.06 962 20241210 4.99 1156 -12.63 20250102 980 3.06 20250311 1908 -47.06 20240418 962 4.99 20241210 0.00 N 154040 500 89 억 95373 N N 0 N 00 N
10 20250312 160843 57 100.00 KOSDAQ 전기·전자 N N N N N 990 -11 5 -1.10 37960528 37978 116.19 1001 1011 981 1301 701 1001 999.54 0.53 0 62 1033 1016 998 981 963 1008 973 90 300 500 660 1 1 17950094 178 0.71 0.30 12 0.21 1392.00 3322.00 1908 20240418 -48.11 962 20241210 2.91 1156 -14.36 20250102 980 1.02 20250311 1908 -48.11 20240418 962 2.91 20241210 0.01 N 154040 500 89 억 95822 N N 0 N 00 N
11 20250312 150845 57 100.00 KOSDAQ 전기·전자 N N N N N 1000 -1 5 -0.10 32335836 32300 98.82 1001 1011 981 1301 701 1001 1001.11 0.53 0 1646 1033 1016 998 981 963 1008 973 90 300 500 660 1 1 17950094 180 0.72 0.30 12 0.18 1392.00 3322.00 1908 20240418 -47.59 962 20241210 3.95 1156 -13.49 20250102 980 2.04 20250311 1908 -47.59 20240418 962 3.95 20241210 0.01 N 154040 500 89 억 95822 N N 0 N 00 N
12 20250312 140842 57 100.00 KOSDAQ 전기·전자 N N N N N 1007 6 2 0.60 29560732 29519 90.31 1001 1011 981 1301 701 1001 1001.41 0.53 0 -26 1033 1016 998 981 963 1008 973 90 300 500 660 1 1 17950094 181 0.72 0.30 12 0.16 1392.00 3322.00 1908 20240418 -47.22 962 20241210 4.68 1156 -12.89 20250102 980 2.76 20250311 1908 -47.22 20240418 962 4.68 20241210 0.01 N 154040 500 89 억 95822 N N 0 N 00 N