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
290670/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
20250313,161100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12170,-230,5,-1.85,221612040,18142,188.49,12840,12840,12050,16120,8680,12400,12215.49,1.33,0,-8617,12820,12610,12440,12230,12060,12715,12335,39,3720,500,8680,10,1,7857660,956,-11.66,1.18,12,0.23,-1044.00,10340.00,33200,20240308,-63.34,10300,20241210,18.16,19350,-37.11,20250115,11960,1.76,20250311,32500,-62.55,20240313,10300,18.16,20241210,2.56,N,290670,500,39 억,,104857,N,N,0,N,00,N
20250313,151100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12080,-320,5,-2.58,211913190,17341,180.17,12840,12840,12050,16120,8680,12400,12220.36,1.33,0,-8421,12820,12610,12440,12230,12060,12715,12335,39,3720,500,8680,10,1,7857660,949,-11.57,1.17,12,0.22,-1044.00,10340.00,33200,20240308,-63.61,10300,20241210,17.28,19350,-37.57,20250115,11960,1.00,20250311,32500,-62.83,20240313,10300,17.28,20241210,2.56,N,290670,500,39 억,,104857,N,N,0,N,00,N
20250313,141100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12060,-340,5,-2.74,164874390,13456,139.80,12840,12840,12060,16120,8680,12400,12252.85,1.33,0,-6256,12820,12610,12440,12230,12060,12715,12335,39,3720,500,8680,10,1,7857660,948,-11.55,1.17,12,0.17,-1044.00,10340.00,33200,20240308,-63.67,10300,20241210,17.09,19350,-37.67,20250115,11960,0.84,20250311,32500,-62.89,20240313,10300,17.09,20241210,2.56,N,290670,500,39 억,,104857,N,N,0,N,00,N
20250313,131100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12130,-270,5,-2.18,145133480,11827,122.88,12840,12840,12110,16120,8680,12400,12271.37,1.33,0,-5096,12820,12610,12440,12230,12060,12715,12335,39,3720,500,8680,10,1,7857660,953,-11.62,1.17,12,0.15,-1044.00,10340.00,33200,20240308,-63.46,10300,20241210,17.77,19350,-37.31,20250115,11960,1.42,20250311,32500,-62.68,20240313,10300,17.77,20241210,2.56,N,290670,500,39 억,,104857,N,N,0,N,00,N
20250313,121059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12250,-150,5,-1.21,104934870,8532,88.64,12840,12840,12210,16120,8680,12400,12298.98,1.33,0,-2660,12820,12610,12440,12230,12060,12715,12335,39,3720,500,8680,10,1,7857660,963,-11.73,1.18,12,0.11,-1044.00,10340.00,33200,20240308,-63.10,10300,20241210,18.93,19350,-36.69,20250115,11960,2.42,20250311,32500,-62.31,20240313,10300,18.93,20241210,2.56,N,290670,500,39 억,,104857,N,N,0,N,00,N
20250313,111102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12340,-60,5,-0.48,83393610,6776,70.40,12840,12840,12210,16120,8680,12400,12307.20,1.33,0,-1343,12820,12610,12440,12230,12060,12715,12335,39,3720,500,8680,10,1,7857660,970,-11.82,1.19,12,0.09,-1044.00,10340.00,33200,20240308,-62.83,10300,20241210,19.81,19350,-36.23,20250115,11960,3.18,20250311,32500,-62.03,20240313,10300,19.81,20241210,2.56,N,290670,500,39 억,,104857,N,N,0,N,00,N
20250313,101100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12280,-120,5,-0.97,44419930,3598,37.38,12840,12840,12210,16120,8680,12400,12345.73,1.33,0,-1787,12820,12610,12440,12230,12060,12715,12335,39,3720,500,8680,10,1,7857660,965,-11.76,1.19,12,0.05,-1044.00,10340.00,33200,20240308,-63.01,10300,20241210,19.22,19350,-36.54,20250115,11960,2.68,20250311,32500,-62.22,20240313,10300,19.22,20241210,2.56,N,290670,500,39 억,,104857,N,N,0,N,00,N
20250313,091102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12490,90,2,0.73,7712380,614,6.38,12840,12840,12410,16120,8680,12400,12560.88,1.33,0,-437,12820,12610,12440,12230,12060,12715,12335,39,3720,500,8680,10,1,7857660,981,-11.96,1.21,12,0.01,-1044.00,10340.00,33200,20240308,-62.38,10300,20241210,21.26,19350,-35.45,20250115,11960,4.43,20250311,32500,-61.57,20240313,10300,21.26,20241210,2.56,N,290670,500,39 억,,104857,N,N,0,N,00,N
20250312,161054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12400,130,2,1.06,119467355,9566,39.41,12270,12650,12270,15950,8590,12270,12488.79,1.32,0,900,12716,12492,12226,12002,11736,12360,11870,39,3680,500,8580,10,1,7857660,974,-11.88,1.20,12,0.12,-1044.00,10340.00,33200,20240308,-62.65,10300,20241210,20.39,19350,-35.92,20250115,11960,3.68,20250311,32600,-61.96,20240312,10300,20.39,20241210,2.62,N,290670,500,39 억,,103954,N,N,0,N,00,N
20250312,151055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12400,130,2,1.06,114480495,9163,37.75,12270,12650,12270,15950,8590,12270,12493.78,1.32,0,774,12716,12492,12226,12002,11736,12360,11870,39,3680,500,8580,10,1,7857660,974,-11.88,1.20,12,0.12,-1044.00,10340.00,33200,20240308,-62.65,10300,20241210,20.39,19350,-35.92,20250115,11960,3.68,20250311,32600,-61.96,20240312,10300,20.39,20241210,2.62,N,290670,500,39 억,,103954,N,N,0,N,00,N
20250312,141052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12360,90,2,0.73,103254225,8256,34.01,12270,12650,12270,15950,8590,12270,12506.57,1.32,0,291,12716,12492,12226,12002,11736,12360,11870,39,3680,500,8580,10,1,7857660,971,-11.84,1.20,12,0.11,-1044.00,10340.00,33200,20240308,-62.77,10300,20241210,20.00,19350,-36.12,20250115,11960,3.34,20250311,32600,-62.09,20240312,10300,20.00,20241210,2.62,N,290670,500,39 억,,103954,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 161100 57 100.00 KOSDAQ 전기·전자 N N N N N 12170 -230 5 -1.85 221612040 18142 188.49 12840 12840 12050 16120 8680 12400 12215.49 1.33 0 -8617 12820 12610 12440 12230 12060 12715 12335 39 3720 500 8680 10 1 7857660 956 -11.66 1.18 12 0.23 -1044.00 10340.00 33200 20240308 -63.34 10300 20241210 18.16 19350 -37.11 20250115 11960 1.76 20250311 32500 -62.55 20240313 10300 18.16 20241210 2.56 N 290670 500 39 억 104857 N N 0 N 00 N
3 20250313 151100 57 100.00 KOSDAQ 전기·전자 N N N N N 12080 -320 5 -2.58 211913190 17341 180.17 12840 12840 12050 16120 8680 12400 12220.36 1.33 0 -8421 12820 12610 12440 12230 12060 12715 12335 39 3720 500 8680 10 1 7857660 949 -11.57 1.17 12 0.22 -1044.00 10340.00 33200 20240308 -63.61 10300 20241210 17.28 19350 -37.57 20250115 11960 1.00 20250311 32500 -62.83 20240313 10300 17.28 20241210 2.56 N 290670 500 39 억 104857 N N 0 N 00 N
4 20250313 141100 57 100.00 KOSDAQ 전기·전자 N N N N N 12060 -340 5 -2.74 164874390 13456 139.80 12840 12840 12060 16120 8680 12400 12252.85 1.33 0 -6256 12820 12610 12440 12230 12060 12715 12335 39 3720 500 8680 10 1 7857660 948 -11.55 1.17 12 0.17 -1044.00 10340.00 33200 20240308 -63.67 10300 20241210 17.09 19350 -37.67 20250115 11960 0.84 20250311 32500 -62.89 20240313 10300 17.09 20241210 2.56 N 290670 500 39 억 104857 N N 0 N 00 N
5 20250313 131100 57 100.00 KOSDAQ 전기·전자 N N N N N 12130 -270 5 -2.18 145133480 11827 122.88 12840 12840 12110 16120 8680 12400 12271.37 1.33 0 -5096 12820 12610 12440 12230 12060 12715 12335 39 3720 500 8680 10 1 7857660 953 -11.62 1.17 12 0.15 -1044.00 10340.00 33200 20240308 -63.46 10300 20241210 17.77 19350 -37.31 20250115 11960 1.42 20250311 32500 -62.68 20240313 10300 17.77 20241210 2.56 N 290670 500 39 억 104857 N N 0 N 00 N
6 20250313 121059 57 100.00 KOSDAQ 전기·전자 N N N N N 12250 -150 5 -1.21 104934870 8532 88.64 12840 12840 12210 16120 8680 12400 12298.98 1.33 0 -2660 12820 12610 12440 12230 12060 12715 12335 39 3720 500 8680 10 1 7857660 963 -11.73 1.18 12 0.11 -1044.00 10340.00 33200 20240308 -63.10 10300 20241210 18.93 19350 -36.69 20250115 11960 2.42 20250311 32500 -62.31 20240313 10300 18.93 20241210 2.56 N 290670 500 39 억 104857 N N 0 N 00 N
7 20250313 111102 57 100.00 KOSDAQ 전기·전자 N N N N N 12340 -60 5 -0.48 83393610 6776 70.40 12840 12840 12210 16120 8680 12400 12307.20 1.33 0 -1343 12820 12610 12440 12230 12060 12715 12335 39 3720 500 8680 10 1 7857660 970 -11.82 1.19 12 0.09 -1044.00 10340.00 33200 20240308 -62.83 10300 20241210 19.81 19350 -36.23 20250115 11960 3.18 20250311 32500 -62.03 20240313 10300 19.81 20241210 2.56 N 290670 500 39 억 104857 N N 0 N 00 N
8 20250313 101100 57 100.00 KOSDAQ 전기·전자 N N N N N 12280 -120 5 -0.97 44419930 3598 37.38 12840 12840 12210 16120 8680 12400 12345.73 1.33 0 -1787 12820 12610 12440 12230 12060 12715 12335 39 3720 500 8680 10 1 7857660 965 -11.76 1.19 12 0.05 -1044.00 10340.00 33200 20240308 -63.01 10300 20241210 19.22 19350 -36.54 20250115 11960 2.68 20250311 32500 -62.22 20240313 10300 19.22 20241210 2.56 N 290670 500 39 억 104857 N N 0 N 00 N
9 20250313 091102 57 100.00 KOSDAQ 전기·전자 N N N N N 12490 90 2 0.73 7712380 614 6.38 12840 12840 12410 16120 8680 12400 12560.88 1.33 0 -437 12820 12610 12440 12230 12060 12715 12335 39 3720 500 8680 10 1 7857660 981 -11.96 1.21 12 0.01 -1044.00 10340.00 33200 20240308 -62.38 10300 20241210 21.26 19350 -35.45 20250115 11960 4.43 20250311 32500 -61.57 20240313 10300 21.26 20241210 2.56 N 290670 500 39 억 104857 N N 0 N 00 N
10 20250312 161054 57 100.00 KOSDAQ 전기·전자 N N N N N 12400 130 2 1.06 119467355 9566 39.41 12270 12650 12270 15950 8590 12270 12488.79 1.32 0 900 12716 12492 12226 12002 11736 12360 11870 39 3680 500 8580 10 1 7857660 974 -11.88 1.20 12 0.12 -1044.00 10340.00 33200 20240308 -62.65 10300 20241210 20.39 19350 -35.92 20250115 11960 3.68 20250311 32600 -61.96 20240312 10300 20.39 20241210 2.62 N 290670 500 39 억 103954 N N 0 N 00 N
11 20250312 151055 57 100.00 KOSDAQ 전기·전자 N N N N N 12400 130 2 1.06 114480495 9163 37.75 12270 12650 12270 15950 8590 12270 12493.78 1.32 0 774 12716 12492 12226 12002 11736 12360 11870 39 3680 500 8580 10 1 7857660 974 -11.88 1.20 12 0.12 -1044.00 10340.00 33200 20240308 -62.65 10300 20241210 20.39 19350 -35.92 20250115 11960 3.68 20250311 32600 -61.96 20240312 10300 20.39 20241210 2.62 N 290670 500 39 억 103954 N N 0 N 00 N
12 20250312 141052 57 100.00 KOSDAQ 전기·전자 N N N N N 12360 90 2 0.73 103254225 8256 34.01 12270 12650 12270 15950 8590 12270 12506.57 1.32 0 291 12716 12492 12226 12002 11736 12360 11870 39 3680 500 8580 10 1 7857660 971 -11.84 1.20 12 0.11 -1044.00 10340.00 33200 20240308 -62.77 10300 20241210 20.00 19350 -36.12 20250115 11960 3.34 20250311 32600 -62.09 20240312 10300 20.00 20241210 2.62 N 290670 500 39 억 103954 N N 0 N 00 N