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
198080/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
20250313,160918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2360,-40,5,-1.67,143287705,60266,95.70,2400,2425,2355,3120,1680,2400,2377.80,1.97,0,-15103,2436,2417,2381,2362,2326,2427,2372,108,720,500,1720,5,1,21535185,508,15.42,0.55,12,0.28,153.00,4317.00,3755,20240822,-37.15,1996,20240806,18.24,2980,-20.81,20250221,2305,2.39,20250311,3755,-37.15,20240822,1996,18.24,20240806,2.20,N,198080,500,107 억,,424984,N,N,0,N,00,N
20250313,150919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2370,-30,5,-1.25,131287400,55180,87.62,2400,2425,2360,3120,1680,2400,2379.26,1.97,0,-12574,2436,2417,2381,2362,2326,2427,2372,108,720,500,1720,5,1,21535185,510,15.49,0.55,12,0.26,153.00,4317.00,3755,20240822,-36.88,1996,20240806,18.74,2980,-20.47,20250221,2305,2.82,20250311,3755,-36.88,20240822,1996,18.74,20240806,2.20,N,198080,500,107 억,,424984,N,N,0,N,00,N
20250313,140918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2370,-30,5,-1.25,122919790,51640,82.00,2400,2425,2360,3120,1680,2400,2380.32,1.97,0,-11981,2436,2417,2381,2362,2326,2427,2372,108,720,500,1720,5,1,21535185,510,15.49,0.55,12,0.24,153.00,4317.00,3755,20240822,-36.88,1996,20240806,18.74,2980,-20.47,20250221,2305,2.82,20250311,3755,-36.88,20240822,1996,18.74,20240806,2.20,N,198080,500,107 억,,424984,N,N,0,N,00,N
20250313,130919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2365,-35,5,-1.46,111787115,46941,74.54,2400,2425,2360,3120,1680,2400,2381.44,1.97,0,-11001,2436,2417,2381,2362,2326,2427,2372,108,720,500,1720,5,1,21535185,509,15.46,0.55,12,0.22,153.00,4317.00,3755,20240822,-37.02,1996,20240806,18.49,2980,-20.64,20250221,2305,2.60,20250311,3755,-37.02,20240822,1996,18.49,20240806,2.20,N,198080,500,107 억,,424984,N,N,0,N,00,N
20250313,120919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2360,-40,5,-1.67,92672710,38857,61.70,2400,2425,2360,3120,1680,2400,2384.97,1.97,0,-9648,2436,2417,2381,2362,2326,2427,2372,108,720,500,1720,5,1,21535185,508,15.42,0.55,12,0.18,153.00,4317.00,3755,20240822,-37.15,1996,20240806,18.24,2980,-20.81,20250221,2305,2.39,20250311,3755,-37.15,20240822,1996,18.24,20240806,2.20,N,198080,500,107 억,,424984,N,N,0,N,00,N
20250313,110920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2390,-10,5,-0.42,57729680,24134,38.32,2400,2425,2375,3120,1680,2400,2392.05,1.97,0,-2328,2436,2417,2381,2362,2326,2427,2372,108,720,500,1720,5,1,21535185,515,15.62,0.55,12,0.11,153.00,4317.00,3755,20240822,-36.35,1996,20240806,19.74,2980,-19.80,20250221,2305,3.69,20250311,3755,-36.35,20240822,1996,19.74,20240806,2.20,N,198080,500,107 억,,424984,N,N,0,N,00,N
20250313,100918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2390,-10,5,-0.42,36540860,15244,24.21,2400,2425,2380,3120,1680,2400,2397.07,1.97,0,-2036,2436,2417,2381,2362,2326,2427,2372,108,720,500,1720,5,1,21535185,515,15.62,0.55,12,0.07,153.00,4317.00,3755,20240822,-36.35,1996,20240806,19.74,2980,-19.80,20250221,2305,3.69,20250311,3755,-36.35,20240822,1996,19.74,20240806,2.20,N,198080,500,107 억,,424984,N,N,0,N,00,N
20250313,090921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2425,25,2,1.04,15778910,6568,10.43,2400,2425,2380,3120,1680,2400,2402.39,1.97,0,700,2436,2417,2381,2362,2326,2427,2372,108,720,500,1720,5,1,21535185,522,15.85,0.56,12,0.03,153.00,4317.00,3755,20240822,-35.42,1996,20240806,21.49,2980,-18.62,20250221,2305,5.21,20250311,3755,-35.42,20240822,1996,21.49,20240806,2.20,N,198080,500,107 억,,424984,N,N,0,N,00,N
20250312,160914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2400,50,2,2.13,149683167,62909,63.98,2350,2400,2345,3055,1645,2350,2379.36,1.91,0,14123,2393,2371,2338,2316,2283,2382,2327,108,705,500,1690,5,1,21535185,517,15.69,0.56,12,0.29,153.00,4317.00,3755,20240822,-36.09,1996,20240806,20.24,2980,-19.46,20250221,2305,4.12,20250311,3755,-36.09,20240822,1996,20.24,20240806,2.20,N,198080,500,107 억,,411366,N,N,0,N,00,N
20250312,150915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2390,40,2,1.70,140962282,59267,60.27,2350,2400,2345,3055,1645,2350,2378.43,1.91,0,14283,2393,2371,2338,2316,2283,2382,2327,108,705,500,1690,5,1,21535185,515,15.62,0.55,12,0.28,153.00,4317.00,3755,20240822,-36.35,1996,20240806,19.74,2980,-19.80,20250221,2305,3.69,20250311,3755,-36.35,20240822,1996,19.74,20240806,2.20,N,198080,500,107 억,,411366,N,N,0,N,00,N
20250312,140912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2375,25,2,1.06,107380552,45176,45.94,2350,2400,2345,3055,1645,2350,2376.94,1.91,0,15262,2393,2371,2338,2316,2283,2382,2327,108,705,500,1690,5,1,21535185,511,15.52,0.55,12,0.21,153.00,4317.00,3755,20240822,-36.75,1996,20240806,18.99,2980,-20.30,20250221,2305,3.04,20250311,3755,-36.75,20240822,1996,18.99,20240806,2.20,N,198080,500,107 억,,411366,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 160918 57 100.00 KOSDAQ 전기·전자 N N N N N 2360 -40 5 -1.67 143287705 60266 95.70 2400 2425 2355 3120 1680 2400 2377.80 1.97 0 -15103 2436 2417 2381 2362 2326 2427 2372 108 720 500 1720 5 1 21535185 508 15.42 0.55 12 0.28 153.00 4317.00 3755 20240822 -37.15 1996 20240806 18.24 2980 -20.81 20250221 2305 2.39 20250311 3755 -37.15 20240822 1996 18.24 20240806 2.20 N 198080 500 107 억 424984 N N 0 N 00 N
3 20250313 150919 57 100.00 KOSDAQ 전기·전자 N N N N N 2370 -30 5 -1.25 131287400 55180 87.62 2400 2425 2360 3120 1680 2400 2379.26 1.97 0 -12574 2436 2417 2381 2362 2326 2427 2372 108 720 500 1720 5 1 21535185 510 15.49 0.55 12 0.26 153.00 4317.00 3755 20240822 -36.88 1996 20240806 18.74 2980 -20.47 20250221 2305 2.82 20250311 3755 -36.88 20240822 1996 18.74 20240806 2.20 N 198080 500 107 억 424984 N N 0 N 00 N
4 20250313 140918 57 100.00 KOSDAQ 전기·전자 N N N N N 2370 -30 5 -1.25 122919790 51640 82.00 2400 2425 2360 3120 1680 2400 2380.32 1.97 0 -11981 2436 2417 2381 2362 2326 2427 2372 108 720 500 1720 5 1 21535185 510 15.49 0.55 12 0.24 153.00 4317.00 3755 20240822 -36.88 1996 20240806 18.74 2980 -20.47 20250221 2305 2.82 20250311 3755 -36.88 20240822 1996 18.74 20240806 2.20 N 198080 500 107 억 424984 N N 0 N 00 N
5 20250313 130919 57 100.00 KOSDAQ 전기·전자 N N N N N 2365 -35 5 -1.46 111787115 46941 74.54 2400 2425 2360 3120 1680 2400 2381.44 1.97 0 -11001 2436 2417 2381 2362 2326 2427 2372 108 720 500 1720 5 1 21535185 509 15.46 0.55 12 0.22 153.00 4317.00 3755 20240822 -37.02 1996 20240806 18.49 2980 -20.64 20250221 2305 2.60 20250311 3755 -37.02 20240822 1996 18.49 20240806 2.20 N 198080 500 107 억 424984 N N 0 N 00 N
6 20250313 120919 57 100.00 KOSDAQ 전기·전자 N N N N N 2360 -40 5 -1.67 92672710 38857 61.70 2400 2425 2360 3120 1680 2400 2384.97 1.97 0 -9648 2436 2417 2381 2362 2326 2427 2372 108 720 500 1720 5 1 21535185 508 15.42 0.55 12 0.18 153.00 4317.00 3755 20240822 -37.15 1996 20240806 18.24 2980 -20.81 20250221 2305 2.39 20250311 3755 -37.15 20240822 1996 18.24 20240806 2.20 N 198080 500 107 억 424984 N N 0 N 00 N
7 20250313 110920 57 100.00 KOSDAQ 전기·전자 N N N N N 2390 -10 5 -0.42 57729680 24134 38.32 2400 2425 2375 3120 1680 2400 2392.05 1.97 0 -2328 2436 2417 2381 2362 2326 2427 2372 108 720 500 1720 5 1 21535185 515 15.62 0.55 12 0.11 153.00 4317.00 3755 20240822 -36.35 1996 20240806 19.74 2980 -19.80 20250221 2305 3.69 20250311 3755 -36.35 20240822 1996 19.74 20240806 2.20 N 198080 500 107 억 424984 N N 0 N 00 N
8 20250313 100918 57 100.00 KOSDAQ 전기·전자 N N N N N 2390 -10 5 -0.42 36540860 15244 24.21 2400 2425 2380 3120 1680 2400 2397.07 1.97 0 -2036 2436 2417 2381 2362 2326 2427 2372 108 720 500 1720 5 1 21535185 515 15.62 0.55 12 0.07 153.00 4317.00 3755 20240822 -36.35 1996 20240806 19.74 2980 -19.80 20250221 2305 3.69 20250311 3755 -36.35 20240822 1996 19.74 20240806 2.20 N 198080 500 107 억 424984 N N 0 N 00 N
9 20250313 090921 57 100.00 KOSDAQ 전기·전자 N N N N N 2425 25 2 1.04 15778910 6568 10.43 2400 2425 2380 3120 1680 2400 2402.39 1.97 0 700 2436 2417 2381 2362 2326 2427 2372 108 720 500 1720 5 1 21535185 522 15.85 0.56 12 0.03 153.00 4317.00 3755 20240822 -35.42 1996 20240806 21.49 2980 -18.62 20250221 2305 5.21 20250311 3755 -35.42 20240822 1996 21.49 20240806 2.20 N 198080 500 107 억 424984 N N 0 N 00 N
10 20250312 160914 57 100.00 KOSDAQ 전기·전자 N N N N N 2400 50 2 2.13 149683167 62909 63.98 2350 2400 2345 3055 1645 2350 2379.36 1.91 0 14123 2393 2371 2338 2316 2283 2382 2327 108 705 500 1690 5 1 21535185 517 15.69 0.56 12 0.29 153.00 4317.00 3755 20240822 -36.09 1996 20240806 20.24 2980 -19.46 20250221 2305 4.12 20250311 3755 -36.09 20240822 1996 20.24 20240806 2.20 N 198080 500 107 억 411366 N N 0 N 00 N
11 20250312 150915 57 100.00 KOSDAQ 전기·전자 N N N N N 2390 40 2 1.70 140962282 59267 60.27 2350 2400 2345 3055 1645 2350 2378.43 1.91 0 14283 2393 2371 2338 2316 2283 2382 2327 108 705 500 1690 5 1 21535185 515 15.62 0.55 12 0.28 153.00 4317.00 3755 20240822 -36.35 1996 20240806 19.74 2980 -19.80 20250221 2305 3.69 20250311 3755 -36.35 20240822 1996 19.74 20240806 2.20 N 198080 500 107 억 411366 N N 0 N 00 N
12 20250312 140912 57 100.00 KOSDAQ 전기·전자 N N N N N 2375 25 2 1.06 107380552 45176 45.94 2350 2400 2345 3055 1645 2350 2376.94 1.91 0 15262 2393 2371 2338 2316 2283 2382 2327 108 705 500 1690 5 1 21535185 511 15.52 0.55 12 0.21 153.00 4317.00 3755 20240822 -36.75 1996 20240806 18.99 2980 -20.30 20250221 2305 3.04 20250311 3755 -36.75 20240822 1996 18.99 20240806 2.20 N 198080 500 107 억 411366 N N 0 N 00 N