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
208710/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
20250313,160932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,616,47,2,8.26,9100038185,13808029,5107.84,595,693,583,739,399,569,659.05,0.64,0,-231781,613,591,578,556,543,602,567,66,170,100,380,1,1,65900664,406,-2.44,0.63,12,20.95,-252.00,972.00,1184,20250108,-47.97,320,20241209,92.50,1184,-47.97,20250108,420,46.67,20250102,1184,-47.97,20250108,320,92.50,20241209,0.66,N,208710,100,65 억,,423934,N,N,0,N,00,N
20250313,150933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,604,35,2,6.15,8911008097,13496489,4992.60,595,693,583,739,399,569,660.25,0.64,0,-235826,613,591,578,556,543,602,567,66,170,100,380,1,1,65900664,398,-2.40,0.62,12,20.48,-252.00,972.00,1184,20250108,-48.99,320,20241209,88.75,1184,-48.99,20250108,420,43.81,20250102,1184,-48.99,20250108,320,88.75,20241209,0.66,N,208710,100,65 억,,423934,N,N,0,N,00,N
20250313,140932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,609,40,2,7.03,8605957684,12996354,4807.59,595,693,583,739,399,569,662.18,0.64,0,-204315,613,591,578,556,543,602,567,66,170,100,380,1,1,65900664,401,-2.42,0.63,12,19.72,-252.00,972.00,1184,20250108,-48.56,320,20241209,90.31,1184,-48.56,20250108,420,45.00,20250102,1184,-48.56,20250108,320,90.31,20241209,0.66,N,208710,100,65 억,,423934,N,N,0,N,00,N
20250313,130933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,653,84,2,14.76,7865590760,11813442,4370.01,595,693,583,739,399,569,665.82,0.64,0,-324119,613,591,578,556,543,602,567,66,170,100,380,1,1,65900664,430,-2.59,0.67,12,17.93,-252.00,972.00,1184,20250108,-44.85,320,20241209,104.06,1184,-44.85,20250108,420,55.48,20250102,1184,-44.85,20250108,320,104.06,20241209,0.66,N,208710,100,65 억,,423934,N,N,0,N,00,N
20250313,120932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,660,91,2,15.99,7313724954,10972263,4058.84,595,693,583,739,399,569,666.56,0.64,0,-298999,613,591,578,556,543,602,567,66,170,100,380,1,1,65900664,435,-2.62,0.68,12,16.65,-252.00,972.00,1184,20250108,-44.26,320,20241209,106.25,1184,-44.26,20250108,420,57.14,20250102,1184,-44.26,20250108,320,106.25,20241209,0.66,N,208710,100,65 억,,423934,N,N,0,N,00,N
20250313,110934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,655,86,2,15.11,5909771707,8895100,3290.46,595,693,583,739,399,569,664.39,0.64,0,-291621,613,591,578,556,543,602,567,66,170,100,380,1,1,65900664,432,-2.60,0.67,12,13.50,-252.00,972.00,1184,20250108,-44.68,320,20241209,104.69,1184,-44.68,20250108,420,55.95,20250102,1184,-44.68,20250108,320,104.69,20241209,0.66,N,208710,100,65 억,,423934,N,N,0,N,00,N
20250313,100932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,657,88,2,15.47,3719967629,5646029,2088.57,595,689,583,739,399,569,658.86,0.64,0,-321663,613,591,578,556,543,602,567,66,170,100,380,1,1,65900664,433,-2.61,0.68,12,8.57,-252.00,972.00,1184,20250108,-44.51,320,20241209,105.31,1184,-44.51,20250108,420,56.43,20250102,1184,-44.51,20250108,320,105.31,20241209,0.66,N,208710,100,65 억,,423934,N,N,0,N,00,N
20250313,090935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,594,25,2,4.39,137974302,229531,84.91,595,619,583,739,399,569,601.12,0.64,0,-46670,613,591,578,556,543,602,567,66,170,100,380,1,1,65900664,391,-2.36,0.61,12,0.35,-252.00,972.00,1184,20250108,-49.83,320,20241209,85.62,1184,-49.83,20250108,420,41.43,20250102,1184,-49.83,20250108,320,85.62,20241209,0.66,N,208710,100,65 억,,423934,N,N,0,N,00,N
20250312,160927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,569,-4,5,-0.70,155062270,269181,75.13,567,600,565,744,402,573,576.07,0.73,0,-57536,597,585,563,551,529,591,557,66,171,100,380,1,1,65900664,375,-2.26,0.59,12,0.41,-252.00,972.00,1184,20250108,-51.94,320,20241209,77.81,1184,-51.94,20250108,420,35.48,20250102,1184,-51.94,20250108,320,77.81,20241209,0.64,N,208710,100,65 억,,481470,N,N,0,N,00,N
20250312,150929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,568,-5,5,-0.87,151176673,262362,73.23,567,600,565,744,402,573,576.21,0.73,0,-55699,597,585,563,551,529,591,557,66,171,100,380,1,1,65900664,374,-2.25,0.58,12,0.40,-252.00,972.00,1184,20250108,-52.03,320,20241209,77.50,1184,-52.03,20250108,420,35.24,20250102,1184,-52.03,20250108,320,77.50,20241209,0.64,N,208710,100,65 억,,481470,N,N,0,N,00,N
20250312,140926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,572,-1,5,-0.17,137130098,237648,66.33,567,600,566,744,402,573,577.03,0.73,0,-48778,597,585,563,551,529,591,557,66,171,100,380,1,1,65900664,377,-2.27,0.59,12,0.36,-252.00,972.00,1184,20250108,-51.69,320,20241209,78.75,1184,-51.69,20250108,420,36.19,20250102,1184,-51.69,20250108,320,78.75,20241209,0.64,N,208710,100,65 억,,481470,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 160932 57 100.00 KOSDAQ 전기·전자 N N N N N 616 47 2 8.26 9100038185 13808029 5107.84 595 693 583 739 399 569 659.05 0.64 0 -231781 613 591 578 556 543 602 567 66 170 100 380 1 1 65900664 406 -2.44 0.63 12 20.95 -252.00 972.00 1184 20250108 -47.97 320 20241209 92.50 1184 -47.97 20250108 420 46.67 20250102 1184 -47.97 20250108 320 92.50 20241209 0.66 N 208710 100 65 억 423934 N N 0 N 00 N
3 20250313 150933 57 100.00 KOSDAQ 전기·전자 N N N N N 604 35 2 6.15 8911008097 13496489 4992.60 595 693 583 739 399 569 660.25 0.64 0 -235826 613 591 578 556 543 602 567 66 170 100 380 1 1 65900664 398 -2.40 0.62 12 20.48 -252.00 972.00 1184 20250108 -48.99 320 20241209 88.75 1184 -48.99 20250108 420 43.81 20250102 1184 -48.99 20250108 320 88.75 20241209 0.66 N 208710 100 65 억 423934 N N 0 N 00 N
4 20250313 140932 57 100.00 KOSDAQ 전기·전자 N N N N N 609 40 2 7.03 8605957684 12996354 4807.59 595 693 583 739 399 569 662.18 0.64 0 -204315 613 591 578 556 543 602 567 66 170 100 380 1 1 65900664 401 -2.42 0.63 12 19.72 -252.00 972.00 1184 20250108 -48.56 320 20241209 90.31 1184 -48.56 20250108 420 45.00 20250102 1184 -48.56 20250108 320 90.31 20241209 0.66 N 208710 100 65 억 423934 N N 0 N 00 N
5 20250313 130933 57 100.00 KOSDAQ 전기·전자 N N N N N 653 84 2 14.76 7865590760 11813442 4370.01 595 693 583 739 399 569 665.82 0.64 0 -324119 613 591 578 556 543 602 567 66 170 100 380 1 1 65900664 430 -2.59 0.67 12 17.93 -252.00 972.00 1184 20250108 -44.85 320 20241209 104.06 1184 -44.85 20250108 420 55.48 20250102 1184 -44.85 20250108 320 104.06 20241209 0.66 N 208710 100 65 억 423934 N N 0 N 00 N
6 20250313 120932 57 100.00 KOSDAQ 전기·전자 N N N N N 660 91 2 15.99 7313724954 10972263 4058.84 595 693 583 739 399 569 666.56 0.64 0 -298999 613 591 578 556 543 602 567 66 170 100 380 1 1 65900664 435 -2.62 0.68 12 16.65 -252.00 972.00 1184 20250108 -44.26 320 20241209 106.25 1184 -44.26 20250108 420 57.14 20250102 1184 -44.26 20250108 320 106.25 20241209 0.66 N 208710 100 65 억 423934 N N 0 N 00 N
7 20250313 110934 57 100.00 KOSDAQ 전기·전자 N N N N N 655 86 2 15.11 5909771707 8895100 3290.46 595 693 583 739 399 569 664.39 0.64 0 -291621 613 591 578 556 543 602 567 66 170 100 380 1 1 65900664 432 -2.60 0.67 12 13.50 -252.00 972.00 1184 20250108 -44.68 320 20241209 104.69 1184 -44.68 20250108 420 55.95 20250102 1184 -44.68 20250108 320 104.69 20241209 0.66 N 208710 100 65 억 423934 N N 0 N 00 N
8 20250313 100932 57 100.00 KOSDAQ 전기·전자 N N N N N 657 88 2 15.47 3719967629 5646029 2088.57 595 689 583 739 399 569 658.86 0.64 0 -321663 613 591 578 556 543 602 567 66 170 100 380 1 1 65900664 433 -2.61 0.68 12 8.57 -252.00 972.00 1184 20250108 -44.51 320 20241209 105.31 1184 -44.51 20250108 420 56.43 20250102 1184 -44.51 20250108 320 105.31 20241209 0.66 N 208710 100 65 억 423934 N N 0 N 00 N
9 20250313 090935 57 100.00 KOSDAQ 전기·전자 N N N N N 594 25 2 4.39 137974302 229531 84.91 595 619 583 739 399 569 601.12 0.64 0 -46670 613 591 578 556 543 602 567 66 170 100 380 1 1 65900664 391 -2.36 0.61 12 0.35 -252.00 972.00 1184 20250108 -49.83 320 20241209 85.62 1184 -49.83 20250108 420 41.43 20250102 1184 -49.83 20250108 320 85.62 20241209 0.66 N 208710 100 65 억 423934 N N 0 N 00 N
10 20250312 160927 57 100.00 KOSDAQ 전기·전자 N N N N N 569 -4 5 -0.70 155062270 269181 75.13 567 600 565 744 402 573 576.07 0.73 0 -57536 597 585 563 551 529 591 557 66 171 100 380 1 1 65900664 375 -2.26 0.59 12 0.41 -252.00 972.00 1184 20250108 -51.94 320 20241209 77.81 1184 -51.94 20250108 420 35.48 20250102 1184 -51.94 20250108 320 77.81 20241209 0.64 N 208710 100 65 억 481470 N N 0 N 00 N
11 20250312 150929 57 100.00 KOSDAQ 전기·전자 N N N N N 568 -5 5 -0.87 151176673 262362 73.23 567 600 565 744 402 573 576.21 0.73 0 -55699 597 585 563 551 529 591 557 66 171 100 380 1 1 65900664 374 -2.25 0.58 12 0.40 -252.00 972.00 1184 20250108 -52.03 320 20241209 77.50 1184 -52.03 20250108 420 35.24 20250102 1184 -52.03 20250108 320 77.50 20241209 0.64 N 208710 100 65 억 481470 N N 0 N 00 N
12 20250312 140926 57 100.00 KOSDAQ 전기·전자 N N N N N 572 -1 5 -0.17 137130098 237648 66.33 567 600 566 744 402 573 577.03 0.73 0 -48778 597 585 563 551 529 591 557 66 171 100 380 1 1 65900664 377 -2.27 0.59 12 0.36 -252.00 972.00 1184 20250108 -51.69 320 20241209 78.75 1184 -51.69 20250108 420 36.19 20250102 1184 -51.69 20250108 320 78.75 20241209 0.64 N 208710 100 65 억 481470 N N 0 N 00 N