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
234920/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
20250313,161006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3325,-20,5,-0.60,27948038,8316,91.31,3425,3430,3325,4345,2345,3345,3360.75,0.79,0,-3526,3515,3430,3385,3300,3255,3410,3280,68,1000,500,2000,5,1,13530910,450,-4.34,1.39,12,0.06,-766.00,2391.00,10300,20240312,-67.72,3010,20250203,10.47,4500,-26.11,20250220,3010,10.47,20250203,10240,-67.53,20240314,3010,10.47,20250203,0.00,N,234920,500,67 억,,106652,N,N,0,N,00,N
20250313,151007,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3330,-15,5,-0.45,27462078,8170,89.71,3425,3430,3330,4345,2345,3345,3361.33,0.79,0,-3591,3515,3430,3385,3300,3255,3410,3280,68,1000,500,2000,5,1,13530910,451,-4.35,1.39,12,0.06,-766.00,2391.00,10300,20240312,-67.67,3010,20250203,10.63,4500,-26.00,20250220,3010,10.63,20250203,10240,-67.48,20240314,3010,10.63,20250203,0.00,N,234920,500,67 억,,106652,N,N,0,N,00,N
20250313,141007,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3360,15,2,0.45,16198178,4799,52.70,3425,3430,3355,4345,2345,3345,3375.32,0.79,0,-1489,3515,3430,3385,3300,3255,3410,3280,68,1000,500,2000,5,1,13530910,455,-4.39,1.41,12,0.04,-766.00,2391.00,10300,20240312,-67.38,3010,20250203,11.63,4500,-25.33,20250220,3010,11.63,20250203,10240,-67.19,20240314,3010,11.63,20250203,0.00,N,234920,500,67 억,,106652,N,N,0,N,00,N
20250313,131007,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3365,20,2,0.60,13773090,4078,44.78,3425,3430,3355,4345,2345,3345,3377.41,0.79,0,-1722,3515,3430,3385,3300,3255,3410,3280,68,1000,500,2000,5,1,13530910,455,-4.39,1.41,12,0.03,-766.00,2391.00,10300,20240312,-67.33,3010,20250203,11.79,4500,-25.22,20250220,3010,11.79,20250203,10240,-67.14,20240314,3010,11.79,20250203,0.00,N,234920,500,67 억,,106652,N,N,0,N,00,N
20250313,121006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3365,20,2,0.60,9764150,2885,31.68,3425,3430,3355,4345,2345,3345,3384.45,0.79,0,-634,3515,3430,3385,3300,3255,3410,3280,68,1000,500,2000,5,1,13530910,455,-4.39,1.41,12,0.02,-766.00,2391.00,10300,20240312,-67.33,3010,20250203,11.79,4500,-25.22,20250220,3010,11.79,20250203,10240,-67.14,20240314,3010,11.79,20250203,0.00,N,234920,500,67 억,,106652,N,N,0,N,00,N
20250313,111008,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3375,30,2,0.90,7848595,2317,25.44,3425,3430,3355,4345,2345,3345,3387.40,0.79,0,-702,3515,3430,3385,3300,3255,3410,3280,68,1000,500,2000,5,1,13530910,457,-4.41,1.41,12,0.02,-766.00,2391.00,10300,20240312,-67.23,3010,20250203,12.13,4500,-25.00,20250220,3010,12.13,20250203,10240,-67.04,20240314,3010,12.13,20250203,0.00,N,234920,500,67 억,,106652,N,N,0,N,00,N
20250313,101006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3395,50,2,1.49,7001010,2067,22.70,3425,3430,3355,4345,2345,3345,3387.04,0.79,0,-746,3515,3430,3385,3300,3255,3410,3280,68,1000,500,2000,5,1,13530910,459,-4.43,1.42,12,0.02,-766.00,2391.00,10300,20240312,-67.04,3010,20250203,12.79,4500,-24.56,20250220,3010,12.79,20250203,10240,-66.85,20240314,3010,12.79,20250203,0.00,N,234920,500,67 억,,106652,N,N,0,N,00,N
20250313,091009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3355,10,2,0.30,3268640,968,10.63,3425,3430,3355,4345,2345,3345,3376.69,0.79,0,-817,3515,3430,3385,3300,3255,3410,3280,68,1000,500,2000,5,1,13530910,454,-4.38,1.40,12,0.01,-766.00,2391.00,10300,20240312,-67.43,3010,20250203,11.46,4500,-25.44,20250220,3010,11.46,20250203,10240,-67.24,20240314,3010,11.46,20250203,0.00,N,234920,500,67 억,,106652,N,N,0,N,00,N
20250312,161001,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3345,0,3,0.00,30637225,9107,37.31,3345,3470,3340,4345,2345,3345,3364.14,0.77,0,3056,3555,3450,3265,3160,2975,3502,3212,68,1000,500,2000,5,1,13530910,453,-4.37,1.40,12,0.07,-766.00,2391.00,10300,20240312,-67.52,3010,20250203,11.13,4500,-25.67,20250220,3010,11.13,20250203,10300,-67.52,20240312,3010,11.13,20250203,0.00,N,234920,500,67 억,,103582,N,N,0,N,00,N
20250312,151002,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3365,20,2,0.60,29835470,8868,36.33,3345,3470,3340,4345,2345,3345,3364.40,0.77,0,3048,3555,3450,3265,3160,2975,3502,3212,68,1000,500,2000,5,1,13530910,455,-4.39,1.41,12,0.07,-766.00,2391.00,10300,20240312,-67.33,3010,20250203,11.79,4500,-25.22,20250220,3010,11.79,20250203,10300,-67.33,20240312,3010,11.79,20250203,0.00,N,234920,500,67 억,,103582,N,N,0,N,00,N
20250312,141000,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,25,2,0.75,25133270,7465,30.58,3345,3470,3340,4345,2345,3345,3366.81,0.77,0,2160,3555,3450,3265,3160,2975,3502,3212,68,1000,500,2000,5,1,13530910,456,-4.40,1.41,12,0.06,-766.00,2391.00,10300,20240312,-67.28,3010,20250203,11.96,4500,-25.11,20250220,3010,11.96,20250203,10300,-67.28,20240312,3010,11.96,20250203,0.00,N,234920,500,67 억,,103582,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 161006 57 100.00 KOSDAQ 전기·전자 N N N N N 3325 -20 5 -0.60 27948038 8316 91.31 3425 3430 3325 4345 2345 3345 3360.75 0.79 0 -3526 3515 3430 3385 3300 3255 3410 3280 68 1000 500 2000 5 1 13530910 450 -4.34 1.39 12 0.06 -766.00 2391.00 10300 20240312 -67.72 3010 20250203 10.47 4500 -26.11 20250220 3010 10.47 20250203 10240 -67.53 20240314 3010 10.47 20250203 0.00 N 234920 500 67 억 106652 N N 0 N 00 N
3 20250313 151007 57 100.00 KOSDAQ 전기·전자 N N N N N 3330 -15 5 -0.45 27462078 8170 89.71 3425 3430 3330 4345 2345 3345 3361.33 0.79 0 -3591 3515 3430 3385 3300 3255 3410 3280 68 1000 500 2000 5 1 13530910 451 -4.35 1.39 12 0.06 -766.00 2391.00 10300 20240312 -67.67 3010 20250203 10.63 4500 -26.00 20250220 3010 10.63 20250203 10240 -67.48 20240314 3010 10.63 20250203 0.00 N 234920 500 67 억 106652 N N 0 N 00 N
4 20250313 141007 57 100.00 KOSDAQ 전기·전자 N N N N N 3360 15 2 0.45 16198178 4799 52.70 3425 3430 3355 4345 2345 3345 3375.32 0.79 0 -1489 3515 3430 3385 3300 3255 3410 3280 68 1000 500 2000 5 1 13530910 455 -4.39 1.41 12 0.04 -766.00 2391.00 10300 20240312 -67.38 3010 20250203 11.63 4500 -25.33 20250220 3010 11.63 20250203 10240 -67.19 20240314 3010 11.63 20250203 0.00 N 234920 500 67 억 106652 N N 0 N 00 N
5 20250313 131007 57 100.00 KOSDAQ 전기·전자 N N N N N 3365 20 2 0.60 13773090 4078 44.78 3425 3430 3355 4345 2345 3345 3377.41 0.79 0 -1722 3515 3430 3385 3300 3255 3410 3280 68 1000 500 2000 5 1 13530910 455 -4.39 1.41 12 0.03 -766.00 2391.00 10300 20240312 -67.33 3010 20250203 11.79 4500 -25.22 20250220 3010 11.79 20250203 10240 -67.14 20240314 3010 11.79 20250203 0.00 N 234920 500 67 억 106652 N N 0 N 00 N
6 20250313 121006 57 100.00 KOSDAQ 전기·전자 N N N N N 3365 20 2 0.60 9764150 2885 31.68 3425 3430 3355 4345 2345 3345 3384.45 0.79 0 -634 3515 3430 3385 3300 3255 3410 3280 68 1000 500 2000 5 1 13530910 455 -4.39 1.41 12 0.02 -766.00 2391.00 10300 20240312 -67.33 3010 20250203 11.79 4500 -25.22 20250220 3010 11.79 20250203 10240 -67.14 20240314 3010 11.79 20250203 0.00 N 234920 500 67 억 106652 N N 0 N 00 N
7 20250313 111008 57 100.00 KOSDAQ 전기·전자 N N N N N 3375 30 2 0.90 7848595 2317 25.44 3425 3430 3355 4345 2345 3345 3387.40 0.79 0 -702 3515 3430 3385 3300 3255 3410 3280 68 1000 500 2000 5 1 13530910 457 -4.41 1.41 12 0.02 -766.00 2391.00 10300 20240312 -67.23 3010 20250203 12.13 4500 -25.00 20250220 3010 12.13 20250203 10240 -67.04 20240314 3010 12.13 20250203 0.00 N 234920 500 67 억 106652 N N 0 N 00 N
8 20250313 101006 57 100.00 KOSDAQ 전기·전자 N N N N N 3395 50 2 1.49 7001010 2067 22.70 3425 3430 3355 4345 2345 3345 3387.04 0.79 0 -746 3515 3430 3385 3300 3255 3410 3280 68 1000 500 2000 5 1 13530910 459 -4.43 1.42 12 0.02 -766.00 2391.00 10300 20240312 -67.04 3010 20250203 12.79 4500 -24.56 20250220 3010 12.79 20250203 10240 -66.85 20240314 3010 12.79 20250203 0.00 N 234920 500 67 억 106652 N N 0 N 00 N
9 20250313 091009 57 100.00 KOSDAQ 전기·전자 N N N N N 3355 10 2 0.30 3268640 968 10.63 3425 3430 3355 4345 2345 3345 3376.69 0.79 0 -817 3515 3430 3385 3300 3255 3410 3280 68 1000 500 2000 5 1 13530910 454 -4.38 1.40 12 0.01 -766.00 2391.00 10300 20240312 -67.43 3010 20250203 11.46 4500 -25.44 20250220 3010 11.46 20250203 10240 -67.24 20240314 3010 11.46 20250203 0.00 N 234920 500 67 억 106652 N N 0 N 00 N
10 20250312 161001 57 100.00 KOSDAQ 전기·전자 N N N N N 3345 0 3 0.00 30637225 9107 37.31 3345 3470 3340 4345 2345 3345 3364.14 0.77 0 3056 3555 3450 3265 3160 2975 3502 3212 68 1000 500 2000 5 1 13530910 453 -4.37 1.40 12 0.07 -766.00 2391.00 10300 20240312 -67.52 3010 20250203 11.13 4500 -25.67 20250220 3010 11.13 20250203 10300 -67.52 20240312 3010 11.13 20250203 0.00 N 234920 500 67 억 103582 N N 0 N 00 N
11 20250312 151002 57 100.00 KOSDAQ 전기·전자 N N N N N 3365 20 2 0.60 29835470 8868 36.33 3345 3470 3340 4345 2345 3345 3364.40 0.77 0 3048 3555 3450 3265 3160 2975 3502 3212 68 1000 500 2000 5 1 13530910 455 -4.39 1.41 12 0.07 -766.00 2391.00 10300 20240312 -67.33 3010 20250203 11.79 4500 -25.22 20250220 3010 11.79 20250203 10300 -67.33 20240312 3010 11.79 20250203 0.00 N 234920 500 67 억 103582 N N 0 N 00 N
12 20250312 141000 57 100.00 KOSDAQ 전기·전자 N N N N N 3370 25 2 0.75 25133270 7465 30.58 3345 3470 3340 4345 2345 3345 3366.81 0.77 0 2160 3555 3450 3265 3160 2975 3502 3212 68 1000 500 2000 5 1 13530910 456 -4.40 1.41 12 0.06 -766.00 2391.00 10300 20240312 -67.28 3010 20250203 11.96 4500 -25.11 20250220 3010 11.96 20250203 10300 -67.28 20240312 3010 11.96 20250203 0.00 N 234920 500 67 억 103582 N N 0 N 00 N