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
175140/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
20250313,160859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5470,160,2,3.01,613952355,114194,48.58,5250,5530,5180,6900,3720,5310,5376.40,0.75,0,-17750,6036,5672,5436,5072,4836,5555,4955,108,1590,500,3610,10,1,21515292,1177,-6.32,2.09,12,0.53,-866.00,2612.00,8690,20240527,-37.05,3240,20240229,68.83,6310,-13.31,20250305,4400,24.32,20250123,8690,-37.05,20240527,3845,42.26,20240318,0.00,N,175140,500,107 억,,161114,N,N,0,N,00,N
20250313,150900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5480,170,2,3.20,596133905,110931,47.19,5250,5530,5180,6900,3720,5310,5373.92,0.75,0,-18342,6036,5672,5436,5072,4836,5555,4955,108,1590,500,3610,10,1,21515292,1179,-6.33,2.10,12,0.52,-866.00,2612.00,8690,20240527,-36.94,3240,20240229,69.14,6310,-13.15,20250305,4400,24.55,20250123,8690,-36.94,20240527,3845,42.52,20240318,0.00,N,175140,500,107 억,,161114,N,N,0,N,00,N
20250313,140858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5490,180,2,3.39,534428730,99664,42.39,5250,5530,5180,6900,3720,5310,5362.30,0.75,0,-18125,6036,5672,5436,5072,4836,5555,4955,108,1590,500,3610,10,1,21515292,1181,-6.34,2.10,12,0.46,-866.00,2612.00,8690,20240527,-36.82,3240,20240229,69.44,6310,-13.00,20250305,4400,24.77,20250123,8690,-36.82,20240527,3845,42.78,20240318,0.00,N,175140,500,107 억,,161114,N,N,0,N,00,N
20250313,130859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5520,210,2,3.95,487124615,91050,38.73,5250,5520,5180,6900,3720,5310,5350.08,0.75,0,-18994,6036,5672,5436,5072,4836,5555,4955,108,1590,500,3610,10,1,21515292,1188,-6.37,2.11,12,0.42,-866.00,2612.00,8690,20240527,-36.48,3240,20240229,70.37,6310,-12.52,20250305,4400,25.45,20250123,8690,-36.48,20240527,3845,43.56,20240318,0.00,N,175140,500,107 억,,161114,N,N,0,N,00,N
20250313,120859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5450,140,2,2.64,357257010,67334,28.64,5250,5450,5180,6900,3720,5310,5305.74,0.75,0,-14094,6036,5672,5436,5072,4836,5555,4955,108,1590,500,3610,10,1,21515292,1173,-6.29,2.09,12,0.31,-866.00,2612.00,8690,20240527,-37.28,3240,20240229,68.21,6310,-13.63,20250305,4400,23.86,20250123,8690,-37.28,20240527,3845,41.74,20240318,0.00,N,175140,500,107 억,,161114,N,N,0,N,00,N
20250313,110900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5370,60,2,1.13,309965230,58580,24.92,5250,5410,5180,6900,3720,5310,5291.31,0.75,0,-15375,6036,5672,5436,5072,4836,5555,4955,108,1590,500,3610,10,1,21515292,1155,-6.20,2.06,12,0.27,-866.00,2612.00,8690,20240527,-38.20,3240,20240229,65.74,6310,-14.90,20250305,4400,22.05,20250123,8690,-38.20,20240527,3845,39.66,20240318,0.00,N,175140,500,107 억,,161114,N,N,0,N,00,N
20250313,100858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5380,70,2,1.32,183841995,35026,14.90,5250,5390,5180,6900,3720,5310,5248.73,0.75,0,-4921,6036,5672,5436,5072,4836,5555,4955,108,1590,500,3610,10,1,21515292,1158,-6.21,2.06,12,0.16,-866.00,2612.00,8690,20240527,-38.09,3240,20240229,66.05,6310,-14.74,20250305,4400,22.27,20250123,8690,-38.09,20240527,3845,39.92,20240318,0.00,N,175140,500,107 억,,161114,N,N,0,N,00,N
20250313,090901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,-120,5,-2.26,70275485,13426,5.71,5250,5340,5190,6900,3720,5310,5234.28,0.75,0,-2643,6036,5672,5436,5072,4836,5555,4955,108,1590,500,3610,10,1,21515292,1117,-5.99,1.99,12,0.06,-866.00,2612.00,8690,20240527,-40.28,3240,20240229,60.19,6310,-17.75,20250305,4400,17.95,20250123,8690,-40.28,20240527,3845,34.98,20240318,0.00,N,175140,500,107 억,,161114,N,N,0,N,00,N
20250312,160854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5310,-440,5,-7.65,1273092925,234290,177.88,5690,5800,5200,7470,4030,5750,5433.88,0.80,0,-10367,5903,5826,5683,5606,5463,5865,5645,108,1720,500,3910,10,1,21515292,1142,-6.13,2.03,12,1.09,-866.00,2612.00,8690,20240527,-38.90,3125,20240228,69.92,6310,-15.85,20250305,4400,20.68,20250123,8690,-38.90,20240527,3845,38.10,20240318,0.00,N,175140,500,107 억,,171067,N,N,0,N,00,N
20250312,150856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5310,-440,5,-7.65,1230115775,226202,171.74,5690,5800,5200,7470,4030,5750,5438.13,0.80,0,-7907,5903,5826,5683,5606,5463,5865,5645,108,1720,500,3910,10,1,21515292,1142,-6.13,2.03,12,1.05,-866.00,2612.00,8690,20240527,-38.90,3125,20240228,69.92,6310,-15.85,20250305,4400,20.68,20250123,8690,-38.90,20240527,3845,38.10,20240318,0.00,N,175140,500,107 억,,171067,N,N,0,N,00,N
20250312,140853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,-490,5,-8.52,1138016600,208847,158.56,5690,5800,5200,7470,4030,5750,5449.04,0.80,0,-756,5903,5826,5683,5606,5463,5865,5645,108,1720,500,3910,10,1,21515292,1132,-6.07,2.01,12,0.97,-866.00,2612.00,8690,20240527,-39.47,3125,20240228,68.32,6310,-16.64,20250305,4400,19.55,20250123,8690,-39.47,20240527,3845,36.80,20240318,0.00,N,175140,500,107 억,,171067,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 160859 57 100.00 KOSDAQ 전기·전자 N N N N N 5470 160 2 3.01 613952355 114194 48.58 5250 5530 5180 6900 3720 5310 5376.40 0.75 0 -17750 6036 5672 5436 5072 4836 5555 4955 108 1590 500 3610 10 1 21515292 1177 -6.32 2.09 12 0.53 -866.00 2612.00 8690 20240527 -37.05 3240 20240229 68.83 6310 -13.31 20250305 4400 24.32 20250123 8690 -37.05 20240527 3845 42.26 20240318 0.00 N 175140 500 107 억 161114 N N 0 N 00 N
3 20250313 150900 57 100.00 KOSDAQ 전기·전자 N N N N N 5480 170 2 3.20 596133905 110931 47.19 5250 5530 5180 6900 3720 5310 5373.92 0.75 0 -18342 6036 5672 5436 5072 4836 5555 4955 108 1590 500 3610 10 1 21515292 1179 -6.33 2.10 12 0.52 -866.00 2612.00 8690 20240527 -36.94 3240 20240229 69.14 6310 -13.15 20250305 4400 24.55 20250123 8690 -36.94 20240527 3845 42.52 20240318 0.00 N 175140 500 107 억 161114 N N 0 N 00 N
4 20250313 140858 57 100.00 KOSDAQ 전기·전자 N N N N N 5490 180 2 3.39 534428730 99664 42.39 5250 5530 5180 6900 3720 5310 5362.30 0.75 0 -18125 6036 5672 5436 5072 4836 5555 4955 108 1590 500 3610 10 1 21515292 1181 -6.34 2.10 12 0.46 -866.00 2612.00 8690 20240527 -36.82 3240 20240229 69.44 6310 -13.00 20250305 4400 24.77 20250123 8690 -36.82 20240527 3845 42.78 20240318 0.00 N 175140 500 107 억 161114 N N 0 N 00 N
5 20250313 130859 57 100.00 KOSDAQ 전기·전자 N N N N N 5520 210 2 3.95 487124615 91050 38.73 5250 5520 5180 6900 3720 5310 5350.08 0.75 0 -18994 6036 5672 5436 5072 4836 5555 4955 108 1590 500 3610 10 1 21515292 1188 -6.37 2.11 12 0.42 -866.00 2612.00 8690 20240527 -36.48 3240 20240229 70.37 6310 -12.52 20250305 4400 25.45 20250123 8690 -36.48 20240527 3845 43.56 20240318 0.00 N 175140 500 107 억 161114 N N 0 N 00 N
6 20250313 120859 57 100.00 KOSDAQ 전기·전자 N N N N N 5450 140 2 2.64 357257010 67334 28.64 5250 5450 5180 6900 3720 5310 5305.74 0.75 0 -14094 6036 5672 5436 5072 4836 5555 4955 108 1590 500 3610 10 1 21515292 1173 -6.29 2.09 12 0.31 -866.00 2612.00 8690 20240527 -37.28 3240 20240229 68.21 6310 -13.63 20250305 4400 23.86 20250123 8690 -37.28 20240527 3845 41.74 20240318 0.00 N 175140 500 107 억 161114 N N 0 N 00 N
7 20250313 110900 57 100.00 KOSDAQ 전기·전자 N N N N N 5370 60 2 1.13 309965230 58580 24.92 5250 5410 5180 6900 3720 5310 5291.31 0.75 0 -15375 6036 5672 5436 5072 4836 5555 4955 108 1590 500 3610 10 1 21515292 1155 -6.20 2.06 12 0.27 -866.00 2612.00 8690 20240527 -38.20 3240 20240229 65.74 6310 -14.90 20250305 4400 22.05 20250123 8690 -38.20 20240527 3845 39.66 20240318 0.00 N 175140 500 107 억 161114 N N 0 N 00 N
8 20250313 100858 57 100.00 KOSDAQ 전기·전자 N N N N N 5380 70 2 1.32 183841995 35026 14.90 5250 5390 5180 6900 3720 5310 5248.73 0.75 0 -4921 6036 5672 5436 5072 4836 5555 4955 108 1590 500 3610 10 1 21515292 1158 -6.21 2.06 12 0.16 -866.00 2612.00 8690 20240527 -38.09 3240 20240229 66.05 6310 -14.74 20250305 4400 22.27 20250123 8690 -38.09 20240527 3845 39.92 20240318 0.00 N 175140 500 107 억 161114 N N 0 N 00 N
9 20250313 090901 57 100.00 KOSDAQ 전기·전자 N N N N N 5190 -120 5 -2.26 70275485 13426 5.71 5250 5340 5190 6900 3720 5310 5234.28 0.75 0 -2643 6036 5672 5436 5072 4836 5555 4955 108 1590 500 3610 10 1 21515292 1117 -5.99 1.99 12 0.06 -866.00 2612.00 8690 20240527 -40.28 3240 20240229 60.19 6310 -17.75 20250305 4400 17.95 20250123 8690 -40.28 20240527 3845 34.98 20240318 0.00 N 175140 500 107 억 161114 N N 0 N 00 N
10 20250312 160854 57 100.00 KOSDAQ 전기·전자 N N N N N 5310 -440 5 -7.65 1273092925 234290 177.88 5690 5800 5200 7470 4030 5750 5433.88 0.80 0 -10367 5903 5826 5683 5606 5463 5865 5645 108 1720 500 3910 10 1 21515292 1142 -6.13 2.03 12 1.09 -866.00 2612.00 8690 20240527 -38.90 3125 20240228 69.92 6310 -15.85 20250305 4400 20.68 20250123 8690 -38.90 20240527 3845 38.10 20240318 0.00 N 175140 500 107 억 171067 N N 0 N 00 N
11 20250312 150856 57 100.00 KOSDAQ 전기·전자 N N N N N 5310 -440 5 -7.65 1230115775 226202 171.74 5690 5800 5200 7470 4030 5750 5438.13 0.80 0 -7907 5903 5826 5683 5606 5463 5865 5645 108 1720 500 3910 10 1 21515292 1142 -6.13 2.03 12 1.05 -866.00 2612.00 8690 20240527 -38.90 3125 20240228 69.92 6310 -15.85 20250305 4400 20.68 20250123 8690 -38.90 20240527 3845 38.10 20240318 0.00 N 175140 500 107 억 171067 N N 0 N 00 N
12 20250312 140853 57 100.00 KOSDAQ 전기·전자 N N N N N 5260 -490 5 -8.52 1138016600 208847 158.56 5690 5800 5200 7470 4030 5750 5449.04 0.80 0 -756 5903 5826 5683 5606 5463 5865 5645 108 1720 500 3910 10 1 21515292 1132 -6.07 2.01 12 0.97 -866.00 2612.00 8690 20240527 -39.47 3125 20240228 68.32 6310 -16.64 20250305 4400 19.55 20250123 8690 -39.47 20240527 3845 36.80 20240318 0.00 N 175140 500 107 억 171067 N N 0 N 00 N