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
288620/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
20250313,161055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8550,-70,5,-0.81,48956920,5680,38.67,8600,8770,8520,11200,6040,8620,8619.18,0.96,0,-1169,8893,8756,8613,8476,8333,8825,8545,35,2580,500,6030,10,1,6979316,597,-25.37,0.86,12,0.08,-337.00,9921.00,21100,20240527,-59.48,7660,20241210,11.62,9920,-13.81,20250120,8210,4.14,20250210,21100,-59.48,20240527,7660,11.62,20241210,1.88,N,288620,500,34 억,,67234,N,N,4,N,00,N
20250313,151055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8550,-70,5,-0.81,45707970,5300,36.09,8600,8770,8520,11200,6040,8620,8624.15,0.96,0,-1096,8893,8756,8613,8476,8333,8825,8545,35,2580,500,6030,10,1,6979316,597,-25.37,0.86,12,0.08,-337.00,9921.00,21100,20240527,-59.48,7660,20241210,11.62,9920,-13.81,20250120,8210,4.14,20250210,21100,-59.48,20240527,7660,11.62,20241210,1.88,N,288620,500,34 억,,67234,N,N,18,N,00,N
20250313,141055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8540,-80,5,-0.93,41883680,4852,33.04,8600,8770,8540,11200,6040,8620,8632.25,0.96,0,-1358,8893,8756,8613,8476,8333,8825,8545,35,2580,500,6030,10,1,6979316,596,-25.34,0.86,12,0.07,-337.00,9921.00,21100,20240527,-59.53,7660,20241210,11.49,9920,-13.91,20250120,8210,4.02,20250210,21100,-59.53,20240527,7660,11.49,20241210,1.88,N,288620,500,34 억,,67234,N,N,18,N,00,N
20250313,131055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8650,30,2,0.35,30613460,3536,24.08,8600,8770,8570,11200,6040,8620,8657.65,0.96,0,-296,8893,8756,8613,8476,8333,8825,8545,35,2580,500,6030,10,1,6979316,604,-25.67,0.87,12,0.05,-337.00,9921.00,21100,20240527,-59.00,7660,20241210,12.92,9920,-12.80,20250120,8210,5.36,20250210,21100,-59.00,20240527,7660,12.92,20241210,1.88,N,288620,500,34 억,,67234,N,N,18,N,00,N
20250313,121055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8640,20,2,0.23,28569460,3298,22.46,8600,8770,8580,11200,6040,8620,8662.66,0.96,0,-247,8893,8756,8613,8476,8333,8825,8545,35,2580,500,6030,10,1,6979316,603,-25.64,0.87,12,0.05,-337.00,9921.00,21100,20240527,-59.05,7660,20241210,12.79,9920,-12.90,20250120,8210,5.24,20250210,21100,-59.05,20240527,7660,12.79,20241210,1.88,N,288620,500,34 억,,67234,N,N,18,N,00,N
20250313,111057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8730,110,2,1.28,26286220,3036,20.67,8600,8770,8580,11200,6040,8620,8658.18,0.96,0,-118,8893,8756,8613,8476,8333,8825,8545,35,2580,500,6030,10,1,6979316,609,-25.91,0.88,12,0.04,-337.00,9921.00,21100,20240527,-58.63,7660,20241210,13.97,9920,-12.00,20250120,8210,6.33,20250210,21100,-58.63,20240527,7660,13.97,20241210,1.88,N,288620,500,34 억,,67234,N,N,18,N,00,N
20250313,101055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8670,50,2,0.58,12579290,1456,9.91,8600,8770,8600,11200,6040,8620,8639.62,0.96,0,179,8893,8756,8613,8476,8333,8825,8545,35,2580,500,6030,10,1,6979316,605,-25.73,0.87,12,0.02,-337.00,9921.00,21100,20240527,-58.91,7660,20241210,13.19,9920,-12.60,20250120,8210,5.60,20250210,21100,-58.91,20240527,7660,13.19,20241210,1.88,N,288620,500,34 억,,67234,N,N,18,N,00,N
20250313,091057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8710,90,2,1.04,7034800,814,5.54,8600,8770,8600,11200,6040,8620,8642.26,0.96,0,181,8893,8756,8613,8476,8333,8825,8545,35,2580,500,6030,10,1,6979316,608,-25.85,0.88,12,0.01,-337.00,9921.00,21100,20240527,-58.72,7660,20241210,13.71,9920,-12.20,20250120,8210,6.09,20250210,21100,-58.72,20240527,7660,13.71,20241210,1.88,N,288620,500,34 억,,67234,N,N,18,N,00,N
20250312,161049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8620,200,2,2.38,126187195,14686,176.47,8470,8750,8470,10940,5900,8420,8592.35,0.93,0,2164,8600,8510,8400,8310,8200,8555,8355,35,2520,500,5890,10,1,6979316,602,-25.58,0.87,12,0.21,-337.00,9921.00,21100,20240527,-59.15,7660,20241210,12.53,9920,-13.10,20250120,8210,4.99,20250210,21100,-59.15,20240527,7660,12.53,20241210,1.88,N,288620,500,34 억,,65138,N,N,17,N,00,N
20250312,151050,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8670,250,2,2.97,120720395,14052,168.85,8470,8750,8470,10940,5900,8420,8590.98,0.93,0,2017,8600,8510,8400,8310,8200,8555,8355,35,2520,500,5890,10,1,6979316,605,-25.73,0.87,12,0.20,-337.00,9921.00,21100,20240527,-58.91,7660,20241210,13.19,9920,-12.60,20250120,8210,5.60,20250210,21100,-58.91,20240527,7660,13.19,20241210,1.88,N,288620,500,34 억,,65138,N,N,6,N,00,N
20250312,141048,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8700,280,2,3.33,77468655,9023,108.42,8470,8750,8470,10940,5900,8420,8585.69,0.93,0,25,8600,8510,8400,8310,8200,8555,8355,35,2520,500,5890,10,1,6979316,607,-25.82,0.88,12,0.13,-337.00,9921.00,21100,20240527,-58.77,7660,20241210,13.58,9920,-12.30,20250120,8210,5.97,20250210,21100,-58.77,20240527,7660,13.58,20241210,1.88,N,288620,500,34 억,,65138,N,N,6,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 161055 57 100.00 KOSDAQ 전기·전자 N N N N N 8550 -70 5 -0.81 48956920 5680 38.67 8600 8770 8520 11200 6040 8620 8619.18 0.96 0 -1169 8893 8756 8613 8476 8333 8825 8545 35 2580 500 6030 10 1 6979316 597 -25.37 0.86 12 0.08 -337.00 9921.00 21100 20240527 -59.48 7660 20241210 11.62 9920 -13.81 20250120 8210 4.14 20250210 21100 -59.48 20240527 7660 11.62 20241210 1.88 N 288620 500 34 억 67234 N N 4 N 00 N
3 20250313 151055 57 100.00 KOSDAQ 전기·전자 N N N N N 8550 -70 5 -0.81 45707970 5300 36.09 8600 8770 8520 11200 6040 8620 8624.15 0.96 0 -1096 8893 8756 8613 8476 8333 8825 8545 35 2580 500 6030 10 1 6979316 597 -25.37 0.86 12 0.08 -337.00 9921.00 21100 20240527 -59.48 7660 20241210 11.62 9920 -13.81 20250120 8210 4.14 20250210 21100 -59.48 20240527 7660 11.62 20241210 1.88 N 288620 500 34 억 67234 N N 18 N 00 N
4 20250313 141055 57 100.00 KOSDAQ 전기·전자 N N N N N 8540 -80 5 -0.93 41883680 4852 33.04 8600 8770 8540 11200 6040 8620 8632.25 0.96 0 -1358 8893 8756 8613 8476 8333 8825 8545 35 2580 500 6030 10 1 6979316 596 -25.34 0.86 12 0.07 -337.00 9921.00 21100 20240527 -59.53 7660 20241210 11.49 9920 -13.91 20250120 8210 4.02 20250210 21100 -59.53 20240527 7660 11.49 20241210 1.88 N 288620 500 34 억 67234 N N 18 N 00 N
5 20250313 131055 57 100.00 KOSDAQ 전기·전자 N N N N N 8650 30 2 0.35 30613460 3536 24.08 8600 8770 8570 11200 6040 8620 8657.65 0.96 0 -296 8893 8756 8613 8476 8333 8825 8545 35 2580 500 6030 10 1 6979316 604 -25.67 0.87 12 0.05 -337.00 9921.00 21100 20240527 -59.00 7660 20241210 12.92 9920 -12.80 20250120 8210 5.36 20250210 21100 -59.00 20240527 7660 12.92 20241210 1.88 N 288620 500 34 억 67234 N N 18 N 00 N
6 20250313 121055 57 100.00 KOSDAQ 전기·전자 N N N N N 8640 20 2 0.23 28569460 3298 22.46 8600 8770 8580 11200 6040 8620 8662.66 0.96 0 -247 8893 8756 8613 8476 8333 8825 8545 35 2580 500 6030 10 1 6979316 603 -25.64 0.87 12 0.05 -337.00 9921.00 21100 20240527 -59.05 7660 20241210 12.79 9920 -12.90 20250120 8210 5.24 20250210 21100 -59.05 20240527 7660 12.79 20241210 1.88 N 288620 500 34 억 67234 N N 18 N 00 N
7 20250313 111057 57 100.00 KOSDAQ 전기·전자 N N N N N 8730 110 2 1.28 26286220 3036 20.67 8600 8770 8580 11200 6040 8620 8658.18 0.96 0 -118 8893 8756 8613 8476 8333 8825 8545 35 2580 500 6030 10 1 6979316 609 -25.91 0.88 12 0.04 -337.00 9921.00 21100 20240527 -58.63 7660 20241210 13.97 9920 -12.00 20250120 8210 6.33 20250210 21100 -58.63 20240527 7660 13.97 20241210 1.88 N 288620 500 34 억 67234 N N 18 N 00 N
8 20250313 101055 57 100.00 KOSDAQ 전기·전자 N N N N N 8670 50 2 0.58 12579290 1456 9.91 8600 8770 8600 11200 6040 8620 8639.62 0.96 0 179 8893 8756 8613 8476 8333 8825 8545 35 2580 500 6030 10 1 6979316 605 -25.73 0.87 12 0.02 -337.00 9921.00 21100 20240527 -58.91 7660 20241210 13.19 9920 -12.60 20250120 8210 5.60 20250210 21100 -58.91 20240527 7660 13.19 20241210 1.88 N 288620 500 34 억 67234 N N 18 N 00 N
9 20250313 091057 57 100.00 KOSDAQ 전기·전자 N N N N N 8710 90 2 1.04 7034800 814 5.54 8600 8770 8600 11200 6040 8620 8642.26 0.96 0 181 8893 8756 8613 8476 8333 8825 8545 35 2580 500 6030 10 1 6979316 608 -25.85 0.88 12 0.01 -337.00 9921.00 21100 20240527 -58.72 7660 20241210 13.71 9920 -12.20 20250120 8210 6.09 20250210 21100 -58.72 20240527 7660 13.71 20241210 1.88 N 288620 500 34 억 67234 N N 18 N 00 N
10 20250312 161049 57 100.00 KOSDAQ 전기·전자 N N N N N 8620 200 2 2.38 126187195 14686 176.47 8470 8750 8470 10940 5900 8420 8592.35 0.93 0 2164 8600 8510 8400 8310 8200 8555 8355 35 2520 500 5890 10 1 6979316 602 -25.58 0.87 12 0.21 -337.00 9921.00 21100 20240527 -59.15 7660 20241210 12.53 9920 -13.10 20250120 8210 4.99 20250210 21100 -59.15 20240527 7660 12.53 20241210 1.88 N 288620 500 34 억 65138 N N 17 N 00 N
11 20250312 151050 57 100.00 KOSDAQ 전기·전자 N N N N N 8670 250 2 2.97 120720395 14052 168.85 8470 8750 8470 10940 5900 8420 8590.98 0.93 0 2017 8600 8510 8400 8310 8200 8555 8355 35 2520 500 5890 10 1 6979316 605 -25.73 0.87 12 0.20 -337.00 9921.00 21100 20240527 -58.91 7660 20241210 13.19 9920 -12.60 20250120 8210 5.60 20250210 21100 -58.91 20240527 7660 13.19 20241210 1.88 N 288620 500 34 억 65138 N N 6 N 00 N
12 20250312 141048 57 100.00 KOSDAQ 전기·전자 N N N N N 8700 280 2 3.33 77468655 9023 108.42 8470 8750 8470 10940 5900 8420 8585.69 0.93 0 25 8600 8510 8400 8310 8200 8555 8355 35 2520 500 5890 10 1 6979316 607 -25.82 0.88 12 0.13 -337.00 9921.00 21100 20240527 -58.77 7660 20241210 13.58 9920 -12.30 20250120 8210 5.97 20250210 21100 -58.77 20240527 7660 13.58 20241210 1.88 N 288620 500 34 억 65138 N N 6 N 00 N