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
193250/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
20250313,160914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,449,-13,5,-2.81,40570007,88253,386.21,462,481,449,600,324,462,459.70,0.69,0,-5928,475,468,464,457,453,472,461,63,138,100,330,1,1,63323377,284,-2.07,0.38,12,0.14,-217.00,1170.00,962,20240318,-53.33,353,20241115,27.20,630,-28.73,20250103,420,6.90,20250311,962,-53.33,20240318,353,27.20,20241115,0.15,N,193250,100,63 억,,435369,N,N,0,N,00,N
20250313,150915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,461,-1,5,-0.22,36743283,79733,348.93,462,481,449,600,324,462,460.83,0.69,0,-2515,475,468,464,457,453,472,461,63,138,100,330,1,1,63323377,292,-2.12,0.39,12,0.13,-217.00,1170.00,962,20240318,-52.08,353,20241115,30.59,630,-26.83,20250103,420,9.76,20250311,962,-52.08,20240318,353,30.59,20241115,0.15,N,193250,100,63 억,,435369,N,N,0,N,00,N
20250313,140914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,460,-2,5,-0.43,34891797,75708,331.31,462,481,449,600,324,462,460.87,0.69,0,-1270,475,468,464,457,453,472,461,63,138,100,330,1,1,63323377,291,-2.12,0.39,12,0.12,-217.00,1170.00,962,20240318,-52.18,353,20241115,30.31,630,-26.98,20250103,420,9.52,20250311,962,-52.18,20240318,353,30.31,20241115,0.15,N,193250,100,63 억,,435369,N,N,0,N,00,N
20250313,130915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,463,1,2,0.22,28556484,61925,270.99,462,481,449,600,324,462,461.15,0.69,0,-2906,475,468,464,457,453,472,461,63,138,100,330,1,1,63323377,293,-2.13,0.40,12,0.10,-217.00,1170.00,962,20240318,-51.87,353,20241115,31.16,630,-26.51,20250103,420,10.24,20250311,962,-51.87,20240318,353,31.16,20241115,0.15,N,193250,100,63 억,,435369,N,N,0,N,00,N
20250313,120915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,465,3,2,0.65,24430434,53023,232.04,462,481,449,600,324,462,460.75,0.69,0,1947,475,468,464,457,453,472,461,63,138,100,330,1,1,63323377,294,-2.14,0.40,12,0.08,-217.00,1170.00,962,20240318,-51.66,353,20241115,31.73,630,-26.19,20250103,420,10.71,20250311,962,-51.66,20240318,353,31.73,20241115,0.15,N,193250,100,63 억,,435369,N,N,0,N,00,N
20250313,110916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,455,-7,5,-1.52,22515310,48890,213.95,462,481,449,600,324,462,460.53,0.69,0,5068,475,468,464,457,453,472,461,63,138,100,330,1,1,63323377,288,-2.10,0.39,12,0.08,-217.00,1170.00,962,20240318,-52.70,353,20241115,28.90,630,-27.78,20250103,420,8.33,20250311,962,-52.70,20240318,353,28.90,20241115,0.15,N,193250,100,63 억,,435369,N,N,0,N,00,N
20250313,100914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,457,-5,5,-1.08,6286687,13610,59.56,462,472,454,600,324,462,461.92,0.69,0,25,475,468,464,457,453,472,461,63,138,100,330,1,1,63323377,289,-2.11,0.39,12,0.02,-217.00,1170.00,962,20240318,-52.49,353,20241115,29.46,630,-27.46,20250103,420,8.81,20250311,962,-52.49,20240318,353,29.46,20241115,0.15,N,193250,100,63 억,,435369,N,N,0,N,00,N
20250313,090917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,467,5,2,1.08,1716225,3682,16.11,462,468,462,600,324,462,466.11,0.69,0,-58,475,468,464,457,453,472,461,63,138,100,330,1,1,63323377,296,-2.15,0.40,12,0.01,-217.00,1170.00,962,20240318,-51.46,353,20241115,32.29,630,-25.87,20250103,420,11.19,20250311,962,-51.46,20240318,353,32.29,20241115,0.15,N,193250,100,63 억,,435369,N,N,0,N,00,N
20250312,160910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,462,-2,5,-0.43,10426555,22360,47.85,460,471,460,603,325,464,466.30,0.70,0,-5245,493,478,449,434,405,486,442,63,139,100,330,1,1,63323377,293,-2.13,0.39,12,0.04,-217.00,1170.00,962,20240318,-51.98,353,20241115,30.88,630,-26.67,20250103,420,10.00,20250311,962,-51.98,20240318,353,30.88,20241115,0.15,N,193250,100,63 억,,440637,N,N,0,N,00,N
20250312,150911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,462,-2,5,-0.43,8895913,19047,40.76,460,471,460,603,325,464,467.05,0.70,0,-4944,493,478,449,434,405,486,442,63,139,100,330,1,1,63323377,293,-2.13,0.39,12,0.03,-217.00,1170.00,962,20240318,-51.98,353,20241115,30.88,630,-26.67,20250103,420,10.00,20250311,962,-51.98,20240318,353,30.88,20241115,0.15,N,193250,100,63 억,,440637,N,N,0,N,00,N
20250312,140908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,465,1,2,0.22,8564811,18331,39.23,460,471,460,603,325,464,467.23,0.70,0,-4969,493,478,449,434,405,486,442,63,139,100,330,1,1,63323377,294,-2.14,0.40,12,0.03,-217.00,1170.00,962,20240318,-51.66,353,20241115,31.73,630,-26.19,20250103,420,10.71,20250311,962,-51.66,20240318,353,31.73,20241115,0.15,N,193250,100,63 억,,440637,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 160914 57 100.00 KOSDAQ 전기·전자 N N N N N 449 -13 5 -2.81 40570007 88253 386.21 462 481 449 600 324 462 459.70 0.69 0 -5928 475 468 464 457 453 472 461 63 138 100 330 1 1 63323377 284 -2.07 0.38 12 0.14 -217.00 1170.00 962 20240318 -53.33 353 20241115 27.20 630 -28.73 20250103 420 6.90 20250311 962 -53.33 20240318 353 27.20 20241115 0.15 N 193250 100 63 억 435369 N N 0 N 00 N
3 20250313 150915 57 100.00 KOSDAQ 전기·전자 N N N N N 461 -1 5 -0.22 36743283 79733 348.93 462 481 449 600 324 462 460.83 0.69 0 -2515 475 468 464 457 453 472 461 63 138 100 330 1 1 63323377 292 -2.12 0.39 12 0.13 -217.00 1170.00 962 20240318 -52.08 353 20241115 30.59 630 -26.83 20250103 420 9.76 20250311 962 -52.08 20240318 353 30.59 20241115 0.15 N 193250 100 63 억 435369 N N 0 N 00 N
4 20250313 140914 57 100.00 KOSDAQ 전기·전자 N N N N N 460 -2 5 -0.43 34891797 75708 331.31 462 481 449 600 324 462 460.87 0.69 0 -1270 475 468 464 457 453 472 461 63 138 100 330 1 1 63323377 291 -2.12 0.39 12 0.12 -217.00 1170.00 962 20240318 -52.18 353 20241115 30.31 630 -26.98 20250103 420 9.52 20250311 962 -52.18 20240318 353 30.31 20241115 0.15 N 193250 100 63 억 435369 N N 0 N 00 N
5 20250313 130915 57 100.00 KOSDAQ 전기·전자 N N N N N 463 1 2 0.22 28556484 61925 270.99 462 481 449 600 324 462 461.15 0.69 0 -2906 475 468 464 457 453 472 461 63 138 100 330 1 1 63323377 293 -2.13 0.40 12 0.10 -217.00 1170.00 962 20240318 -51.87 353 20241115 31.16 630 -26.51 20250103 420 10.24 20250311 962 -51.87 20240318 353 31.16 20241115 0.15 N 193250 100 63 억 435369 N N 0 N 00 N
6 20250313 120915 57 100.00 KOSDAQ 전기·전자 N N N N N 465 3 2 0.65 24430434 53023 232.04 462 481 449 600 324 462 460.75 0.69 0 1947 475 468 464 457 453 472 461 63 138 100 330 1 1 63323377 294 -2.14 0.40 12 0.08 -217.00 1170.00 962 20240318 -51.66 353 20241115 31.73 630 -26.19 20250103 420 10.71 20250311 962 -51.66 20240318 353 31.73 20241115 0.15 N 193250 100 63 억 435369 N N 0 N 00 N
7 20250313 110916 57 100.00 KOSDAQ 전기·전자 N N N N N 455 -7 5 -1.52 22515310 48890 213.95 462 481 449 600 324 462 460.53 0.69 0 5068 475 468 464 457 453 472 461 63 138 100 330 1 1 63323377 288 -2.10 0.39 12 0.08 -217.00 1170.00 962 20240318 -52.70 353 20241115 28.90 630 -27.78 20250103 420 8.33 20250311 962 -52.70 20240318 353 28.90 20241115 0.15 N 193250 100 63 억 435369 N N 0 N 00 N
8 20250313 100914 57 100.00 KOSDAQ 전기·전자 N N N N N 457 -5 5 -1.08 6286687 13610 59.56 462 472 454 600 324 462 461.92 0.69 0 25 475 468 464 457 453 472 461 63 138 100 330 1 1 63323377 289 -2.11 0.39 12 0.02 -217.00 1170.00 962 20240318 -52.49 353 20241115 29.46 630 -27.46 20250103 420 8.81 20250311 962 -52.49 20240318 353 29.46 20241115 0.15 N 193250 100 63 억 435369 N N 0 N 00 N
9 20250313 090917 57 100.00 KOSDAQ 전기·전자 N N N N N 467 5 2 1.08 1716225 3682 16.11 462 468 462 600 324 462 466.11 0.69 0 -58 475 468 464 457 453 472 461 63 138 100 330 1 1 63323377 296 -2.15 0.40 12 0.01 -217.00 1170.00 962 20240318 -51.46 353 20241115 32.29 630 -25.87 20250103 420 11.19 20250311 962 -51.46 20240318 353 32.29 20241115 0.15 N 193250 100 63 억 435369 N N 0 N 00 N
10 20250312 160910 57 100.00 KOSDAQ 전기·전자 N N N N N 462 -2 5 -0.43 10426555 22360 47.85 460 471 460 603 325 464 466.30 0.70 0 -5245 493 478 449 434 405 486 442 63 139 100 330 1 1 63323377 293 -2.13 0.39 12 0.04 -217.00 1170.00 962 20240318 -51.98 353 20241115 30.88 630 -26.67 20250103 420 10.00 20250311 962 -51.98 20240318 353 30.88 20241115 0.15 N 193250 100 63 억 440637 N N 0 N 00 N
11 20250312 150911 57 100.00 KOSDAQ 전기·전자 N N N N N 462 -2 5 -0.43 8895913 19047 40.76 460 471 460 603 325 464 467.05 0.70 0 -4944 493 478 449 434 405 486 442 63 139 100 330 1 1 63323377 293 -2.13 0.39 12 0.03 -217.00 1170.00 962 20240318 -51.98 353 20241115 30.88 630 -26.67 20250103 420 10.00 20250311 962 -51.98 20240318 353 30.88 20241115 0.15 N 193250 100 63 억 440637 N N 0 N 00 N
12 20250312 140908 57 100.00 KOSDAQ 전기·전자 N N N N N 465 1 2 0.22 8564811 18331 39.23 460 471 460 603 325 464 467.23 0.70 0 -4969 493 478 449 434 405 486 442 63 139 100 330 1 1 63323377 294 -2.14 0.40 12 0.03 -217.00 1170.00 962 20240318 -51.66 353 20241115 31.73 630 -26.19 20250103 420 10.71 20250311 962 -51.66 20240318 353 31.73 20241115 0.15 N 193250 100 63 억 440637 N N 0 N 00 N