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
264450/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
20250313,161036,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7190,0,3,0.00,58876910,8196,86.09,7190,7240,7140,9340,5040,7190,7183.62,3.08,0,-1474,7316,7252,7186,7122,7056,7220,7090,76,2150,500,5170,10,1,14918383,1073,4.27,0.67,12,0.05,1685.00,10742.00,12033,20240327,-40.25,6960,20250310,3.30,8040,-10.57,20250103,6960,3.30,20250310,18050,-60.17,20240327,6960,3.30,20250310,2.74,N,264450,500,76 억,,458756,N,N,4,N,00,N
20250313,151036,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7140,-50,5,-0.70,48875330,6804,71.47,7190,7240,7140,9340,5040,7190,7183.32,3.08,0,-1438,7316,7252,7186,7122,7056,7220,7090,76,2150,500,5170,10,1,14918383,1065,4.24,0.66,12,0.05,1685.00,10742.00,12033,20240327,-40.66,6960,20250310,2.59,8040,-11.19,20250103,6960,2.59,20250310,18050,-60.44,20240327,6960,2.59,20250310,2.74,N,264450,500,76 억,,458756,N,N,32,N,00,N
20250313,141036,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7160,-30,5,-0.42,41950270,5838,61.32,7190,7240,7150,9340,5040,7190,7185.73,3.08,0,-1375,7316,7252,7186,7122,7056,7220,7090,76,2150,500,5170,10,1,14918383,1068,4.25,0.67,12,0.04,1685.00,10742.00,12033,20240327,-40.50,6960,20250310,2.87,8040,-10.95,20250103,6960,2.87,20250310,18050,-60.33,20240327,6960,2.87,20250310,2.74,N,264450,500,76 억,,458756,N,N,32,N,00,N
20250313,131036,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7160,-30,5,-0.42,33994160,4726,49.64,7190,7240,7150,9340,5040,7190,7193.01,3.08,0,-627,7316,7252,7186,7122,7056,7220,7090,76,2150,500,5170,10,1,14918383,1068,4.25,0.67,12,0.03,1685.00,10742.00,12033,20240327,-40.50,6960,20250310,2.87,8040,-10.95,20250103,6960,2.87,20250310,18050,-60.33,20240327,6960,2.87,20250310,2.74,N,264450,500,76 억,,458756,N,N,32,N,00,N
20250313,121035,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7170,-20,5,-0.28,31774090,4416,46.39,7190,7240,7150,9340,5040,7190,7195.22,3.08,0,-622,7316,7252,7186,7122,7056,7220,7090,76,2150,500,5170,10,1,14918383,1070,4.26,0.67,12,0.03,1685.00,10742.00,12033,20240327,-40.41,6960,20250310,3.02,8040,-10.82,20250103,6960,3.02,20250310,18050,-60.28,20240327,6960,3.02,20250310,2.74,N,264450,500,76 억,,458756,N,N,32,N,00,N
20250313,111038,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7200,10,2,0.14,28983230,4028,42.31,7190,7240,7150,9340,5040,7190,7195.44,3.08,0,-625,7316,7252,7186,7122,7056,7220,7090,76,2150,500,5170,10,1,14918383,1074,4.27,0.67,12,0.03,1685.00,10742.00,12033,20240327,-40.16,6960,20250310,3.45,8040,-10.45,20250103,6960,3.45,20250310,18050,-60.11,20240327,6960,3.45,20250310,2.74,N,264450,500,76 억,,458756,N,N,32,N,00,N
20250313,101035,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7190,0,3,0.00,6493880,904,9.50,7190,7240,7150,9340,5040,7190,7183.50,3.08,0,-375,7316,7252,7186,7122,7056,7220,7090,76,2150,500,5170,10,1,14918383,1073,4.27,0.67,12,0.01,1685.00,10742.00,12033,20240327,-40.25,6960,20250310,3.30,8040,-10.57,20250103,6960,3.30,20250310,18050,-60.17,20240327,6960,3.30,20250310,2.74,N,264450,500,76 억,,458756,N,N,32,N,00,N
20250313,091038,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7230,40,2,0.56,568200,79,0.83,7190,7240,7190,9340,5040,7190,7192.41,3.08,0,-15,7316,7252,7186,7122,7056,7220,7090,76,2150,500,5170,10,1,14918383,1079,4.29,0.67,12,0.00,1685.00,10742.00,12033,20240327,-39.92,6960,20250310,3.88,8040,-10.07,20250103,6960,3.88,20250310,18050,-59.94,20240327,6960,3.88,20250310,2.74,N,264450,500,76 억,,458756,N,N,32,N,00,N
20250312,161030,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7190,0,3,0.00,68042925,9520,62.12,7250,7250,7120,9340,5040,7190,7147.37,3.08,0,-144,7290,7240,7140,7090,6990,7265,7115,76,2150,500,5170,10,1,14918383,1073,4.27,0.67,12,0.06,1685.00,10742.00,12033,20240327,-40.25,6960,20250310,3.30,8040,-10.57,20250103,6960,3.30,20250310,18050,-60.17,20240327,6960,3.30,20250310,2.76,N,264450,500,76 억,,458866,N,N,32,N,00,N
20250312,151031,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7170,-20,5,-0.28,63155915,8840,57.68,7250,7250,7120,9340,5040,7190,7144.33,3.08,0,-67,7290,7240,7140,7090,6990,7265,7115,76,2150,500,5170,10,1,14918383,1070,4.26,0.67,12,0.06,1685.00,10742.00,12033,20240327,-40.41,6960,20250310,3.02,8040,-10.82,20250103,6960,3.02,20250310,18050,-60.28,20240327,6960,3.02,20250310,2.76,N,264450,500,76 억,,458866,N,N,9,N,00,N
20250312,141029,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7140,-50,5,-0.70,60090070,8412,54.89,7250,7250,7120,9340,5040,7190,7143.37,3.08,0,-67,7290,7240,7140,7090,6990,7265,7115,76,2150,500,5170,10,1,14918383,1065,4.24,0.66,12,0.06,1685.00,10742.00,12033,20240327,-40.66,6960,20250310,2.59,8040,-11.19,20250103,6960,2.59,20250310,18050,-60.44,20240327,6960,2.59,20250310,2.76,N,264450,500,76 억,,458866,N,N,9,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 161036 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7190 0 3 0.00 58876910 8196 86.09 7190 7240 7140 9340 5040 7190 7183.62 3.08 0 -1474 7316 7252 7186 7122 7056 7220 7090 76 2150 500 5170 10 1 14918383 1073 4.27 0.67 12 0.05 1685.00 10742.00 12033 20240327 -40.25 6960 20250310 3.30 8040 -10.57 20250103 6960 3.30 20250310 18050 -60.17 20240327 6960 3.30 20250310 2.74 N 264450 500 76 억 458756 N N 4 N 00 N
3 20250313 151036 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7140 -50 5 -0.70 48875330 6804 71.47 7190 7240 7140 9340 5040 7190 7183.32 3.08 0 -1438 7316 7252 7186 7122 7056 7220 7090 76 2150 500 5170 10 1 14918383 1065 4.24 0.66 12 0.05 1685.00 10742.00 12033 20240327 -40.66 6960 20250310 2.59 8040 -11.19 20250103 6960 2.59 20250310 18050 -60.44 20240327 6960 2.59 20250310 2.74 N 264450 500 76 억 458756 N N 32 N 00 N
4 20250313 141036 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7160 -30 5 -0.42 41950270 5838 61.32 7190 7240 7150 9340 5040 7190 7185.73 3.08 0 -1375 7316 7252 7186 7122 7056 7220 7090 76 2150 500 5170 10 1 14918383 1068 4.25 0.67 12 0.04 1685.00 10742.00 12033 20240327 -40.50 6960 20250310 2.87 8040 -10.95 20250103 6960 2.87 20250310 18050 -60.33 20240327 6960 2.87 20250310 2.74 N 264450 500 76 억 458756 N N 32 N 00 N
5 20250313 131036 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7160 -30 5 -0.42 33994160 4726 49.64 7190 7240 7150 9340 5040 7190 7193.01 3.08 0 -627 7316 7252 7186 7122 7056 7220 7090 76 2150 500 5170 10 1 14918383 1068 4.25 0.67 12 0.03 1685.00 10742.00 12033 20240327 -40.50 6960 20250310 2.87 8040 -10.95 20250103 6960 2.87 20250310 18050 -60.33 20240327 6960 2.87 20250310 2.74 N 264450 500 76 억 458756 N N 32 N 00 N
6 20250313 121035 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7170 -20 5 -0.28 31774090 4416 46.39 7190 7240 7150 9340 5040 7190 7195.22 3.08 0 -622 7316 7252 7186 7122 7056 7220 7090 76 2150 500 5170 10 1 14918383 1070 4.26 0.67 12 0.03 1685.00 10742.00 12033 20240327 -40.41 6960 20250310 3.02 8040 -10.82 20250103 6960 3.02 20250310 18050 -60.28 20240327 6960 3.02 20250310 2.74 N 264450 500 76 억 458756 N N 32 N 00 N
7 20250313 111038 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7200 10 2 0.14 28983230 4028 42.31 7190 7240 7150 9340 5040 7190 7195.44 3.08 0 -625 7316 7252 7186 7122 7056 7220 7090 76 2150 500 5170 10 1 14918383 1074 4.27 0.67 12 0.03 1685.00 10742.00 12033 20240327 -40.16 6960 20250310 3.45 8040 -10.45 20250103 6960 3.45 20250310 18050 -60.11 20240327 6960 3.45 20250310 2.74 N 264450 500 76 억 458756 N N 32 N 00 N
8 20250313 101035 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7190 0 3 0.00 6493880 904 9.50 7190 7240 7150 9340 5040 7190 7183.50 3.08 0 -375 7316 7252 7186 7122 7056 7220 7090 76 2150 500 5170 10 1 14918383 1073 4.27 0.67 12 0.01 1685.00 10742.00 12033 20240327 -40.25 6960 20250310 3.30 8040 -10.57 20250103 6960 3.30 20250310 18050 -60.17 20240327 6960 3.30 20250310 2.74 N 264450 500 76 억 458756 N N 32 N 00 N
9 20250313 091038 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7230 40 2 0.56 568200 79 0.83 7190 7240 7190 9340 5040 7190 7192.41 3.08 0 -15 7316 7252 7186 7122 7056 7220 7090 76 2150 500 5170 10 1 14918383 1079 4.29 0.67 12 0.00 1685.00 10742.00 12033 20240327 -39.92 6960 20250310 3.88 8040 -10.07 20250103 6960 3.88 20250310 18050 -59.94 20240327 6960 3.88 20250310 2.74 N 264450 500 76 억 458756 N N 32 N 00 N
10 20250312 161030 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7190 0 3 0.00 68042925 9520 62.12 7250 7250 7120 9340 5040 7190 7147.37 3.08 0 -144 7290 7240 7140 7090 6990 7265 7115 76 2150 500 5170 10 1 14918383 1073 4.27 0.67 12 0.06 1685.00 10742.00 12033 20240327 -40.25 6960 20250310 3.30 8040 -10.57 20250103 6960 3.30 20250310 18050 -60.17 20240327 6960 3.30 20250310 2.76 N 264450 500 76 억 458866 N N 32 N 00 N
11 20250312 151031 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7170 -20 5 -0.28 63155915 8840 57.68 7250 7250 7120 9340 5040 7190 7144.33 3.08 0 -67 7290 7240 7140 7090 6990 7265 7115 76 2150 500 5170 10 1 14918383 1070 4.26 0.67 12 0.06 1685.00 10742.00 12033 20240327 -40.41 6960 20250310 3.02 8040 -10.82 20250103 6960 3.02 20250310 18050 -60.28 20240327 6960 3.02 20250310 2.76 N 264450 500 76 억 458866 N N 9 N 00 N
12 20250312 141029 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7140 -50 5 -0.70 60090070 8412 54.89 7250 7250 7120 9340 5040 7190 7143.37 3.08 0 -67 7290 7240 7140 7090 6990 7265 7115 76 2150 500 5170 10 1 14918383 1065 4.24 0.66 12 0.06 1685.00 10742.00 12033 20240327 -40.66 6960 20250310 2.59 8040 -11.19 20250103 6960 2.59 20250310 18050 -60.44 20240327 6960 2.59 20250310 2.76 N 264450 500 76 억 458866 N N 9 N 00 N