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
303030/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
20250313,161112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,932,2,2,0.22,24357455,26082,73.17,935,951,929,1209,651,930,933.88,33.84,0,3058,983,956,936,909,889,970,923,36,279,100,650,1,1,35745668,333,-5.68,2.05,12,0.07,-164.00,454.00,2450,20240311,-61.96,738,20241209,26.29,1245,-25.14,20250106,916,1.75,20250312,2300,-59.48,20240319,738,26.29,20241209,0.76,N,303030,100,35 억,,12097973,N,N,0,N,00,N
20250313,151113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,947,17,2,1.83,24288135,26008,72.97,935,951,929,1209,651,930,933.87,33.84,0,3058,983,956,936,909,889,970,923,36,279,100,650,1,1,35745668,339,-5.77,2.09,12,0.07,-164.00,454.00,2450,20240311,-61.35,738,20241209,28.32,1245,-23.94,20250106,916,3.38,20250312,2300,-58.83,20240319,738,28.32,20241209,0.76,N,303030,100,35 억,,12097973,N,N,0,N,00,N
20250313,141113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,940,10,2,1.08,21271449,22807,63.99,935,951,929,1209,651,930,932.67,33.84,0,4225,983,956,936,909,889,970,923,36,279,100,650,1,1,35745668,336,-5.73,2.07,12,0.06,-164.00,454.00,2450,20240311,-61.63,738,20241209,27.37,1245,-24.50,20250106,916,2.62,20250312,2300,-59.13,20240319,738,27.37,20241209,0.76,N,303030,100,35 억,,12097973,N,N,0,N,00,N
20250313,131113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,942,12,2,1.29,20641007,22135,62.10,935,951,929,1209,651,930,932.51,33.84,0,4299,983,956,936,909,889,970,923,36,279,100,650,1,1,35745668,337,-5.74,2.07,12,0.06,-164.00,454.00,2450,20240311,-61.55,738,20241209,27.64,1245,-24.34,20250106,916,2.84,20250312,2300,-59.04,20240319,738,27.64,20241209,0.76,N,303030,100,35 억,,12097973,N,N,0,N,00,N
20250313,121112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,943,13,2,1.40,20065002,21523,60.38,935,951,929,1209,651,930,932.26,33.84,0,4500,983,956,936,909,889,970,923,36,279,100,650,1,1,35745668,337,-5.75,2.08,12,0.06,-164.00,454.00,2450,20240311,-61.51,738,20241209,27.78,1245,-24.26,20250106,916,2.95,20250312,2300,-59.00,20240319,738,27.78,20241209,0.76,N,303030,100,35 억,,12097973,N,N,0,N,00,N
20250313,111115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,946,16,2,1.72,20057463,21515,60.36,935,951,929,1209,651,930,932.25,33.84,0,4504,983,956,936,909,889,970,923,36,279,100,650,1,1,35745668,338,-5.77,2.08,12,0.06,-164.00,454.00,2450,20240311,-61.39,738,20241209,28.18,1245,-24.02,20250106,916,3.28,20250312,2300,-58.87,20240319,738,28.18,20241209,0.76,N,303030,100,35 억,,12097973,N,N,0,N,00,N
20250313,101112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,934,4,2,0.43,2338441,2500,7.01,935,951,934,1209,651,930,935.38,33.84,0,-194,983,956,936,909,889,970,923,36,279,100,650,1,1,35745668,334,-5.70,2.06,12,0.01,-164.00,454.00,2450,20240311,-61.88,738,20241209,26.56,1245,-24.98,20250106,916,1.97,20250312,2300,-59.39,20240319,738,26.56,20241209,0.76,N,303030,100,35 억,,12097973,N,N,0,N,00,N
20250313,091115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,935,5,2,0.54,2096869,2242,6.29,935,951,935,1209,651,930,935.27,33.84,0,-245,983,956,936,909,889,970,923,36,279,100,650,1,1,35745668,334,-5.70,2.06,12,0.01,-164.00,454.00,2450,20240311,-61.84,738,20241209,26.69,1245,-24.90,20250106,916,2.07,20250312,2300,-59.35,20240319,738,26.69,20241209,0.76,N,303030,100,35 억,,12097973,N,N,0,N,00,N
20250312,161106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,930,7,2,0.76,32152809,34422,106.95,916,963,916,1199,647,923,934.08,33.82,0,10847,958,940,929,911,900,935,906,36,276,100,640,1,1,35745668,332,-5.67,2.05,12,0.10,-164.00,454.00,2450,20240311,-62.04,738,20241209,26.02,1245,-25.30,20250106,916,1.53,20250312,2370,-60.76,20240312,738,26.02,20241209,0.75,N,303030,100,35 억,,12087884,N,N,0,N,00,N
20250312,151107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,933,10,2,1.08,30409727,32550,101.13,916,963,916,1199,647,923,934.25,33.82,0,10727,958,940,929,911,900,935,906,36,276,100,640,1,1,35745668,334,-5.69,2.06,12,0.09,-164.00,454.00,2450,20240311,-61.92,738,20241209,26.42,1245,-25.06,20250106,916,1.86,20250312,2370,-60.63,20240312,738,26.42,20241209,0.75,N,303030,100,35 억,,12087884,N,N,0,N,00,N
20250312,141105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,938,15,2,1.63,26823508,28724,89.24,916,963,916,1199,647,923,933.84,33.82,0,7186,958,940,929,911,900,935,906,36,276,100,640,1,1,35745668,335,-5.72,2.07,12,0.08,-164.00,454.00,2450,20240311,-61.71,738,20241209,27.10,1245,-24.66,20250106,916,2.40,20250312,2370,-60.42,20240312,738,27.10,20241209,0.75,N,303030,100,35 억,,12087884,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 161112 57 100.00 KOSDAQ 전기·전자 N N N N N 932 2 2 0.22 24357455 26082 73.17 935 951 929 1209 651 930 933.88 33.84 0 3058 983 956 936 909 889 970 923 36 279 100 650 1 1 35745668 333 -5.68 2.05 12 0.07 -164.00 454.00 2450 20240311 -61.96 738 20241209 26.29 1245 -25.14 20250106 916 1.75 20250312 2300 -59.48 20240319 738 26.29 20241209 0.76 N 303030 100 35 억 12097973 N N 0 N 00 N
3 20250313 151113 57 100.00 KOSDAQ 전기·전자 N N N N N 947 17 2 1.83 24288135 26008 72.97 935 951 929 1209 651 930 933.87 33.84 0 3058 983 956 936 909 889 970 923 36 279 100 650 1 1 35745668 339 -5.77 2.09 12 0.07 -164.00 454.00 2450 20240311 -61.35 738 20241209 28.32 1245 -23.94 20250106 916 3.38 20250312 2300 -58.83 20240319 738 28.32 20241209 0.76 N 303030 100 35 억 12097973 N N 0 N 00 N
4 20250313 141113 57 100.00 KOSDAQ 전기·전자 N N N N N 940 10 2 1.08 21271449 22807 63.99 935 951 929 1209 651 930 932.67 33.84 0 4225 983 956 936 909 889 970 923 36 279 100 650 1 1 35745668 336 -5.73 2.07 12 0.06 -164.00 454.00 2450 20240311 -61.63 738 20241209 27.37 1245 -24.50 20250106 916 2.62 20250312 2300 -59.13 20240319 738 27.37 20241209 0.76 N 303030 100 35 억 12097973 N N 0 N 00 N
5 20250313 131113 57 100.00 KOSDAQ 전기·전자 N N N N N 942 12 2 1.29 20641007 22135 62.10 935 951 929 1209 651 930 932.51 33.84 0 4299 983 956 936 909 889 970 923 36 279 100 650 1 1 35745668 337 -5.74 2.07 12 0.06 -164.00 454.00 2450 20240311 -61.55 738 20241209 27.64 1245 -24.34 20250106 916 2.84 20250312 2300 -59.04 20240319 738 27.64 20241209 0.76 N 303030 100 35 억 12097973 N N 0 N 00 N
6 20250313 121112 57 100.00 KOSDAQ 전기·전자 N N N N N 943 13 2 1.40 20065002 21523 60.38 935 951 929 1209 651 930 932.26 33.84 0 4500 983 956 936 909 889 970 923 36 279 100 650 1 1 35745668 337 -5.75 2.08 12 0.06 -164.00 454.00 2450 20240311 -61.51 738 20241209 27.78 1245 -24.26 20250106 916 2.95 20250312 2300 -59.00 20240319 738 27.78 20241209 0.76 N 303030 100 35 억 12097973 N N 0 N 00 N
7 20250313 111115 57 100.00 KOSDAQ 전기·전자 N N N N N 946 16 2 1.72 20057463 21515 60.36 935 951 929 1209 651 930 932.25 33.84 0 4504 983 956 936 909 889 970 923 36 279 100 650 1 1 35745668 338 -5.77 2.08 12 0.06 -164.00 454.00 2450 20240311 -61.39 738 20241209 28.18 1245 -24.02 20250106 916 3.28 20250312 2300 -58.87 20240319 738 28.18 20241209 0.76 N 303030 100 35 억 12097973 N N 0 N 00 N
8 20250313 101112 57 100.00 KOSDAQ 전기·전자 N N N N N 934 4 2 0.43 2338441 2500 7.01 935 951 934 1209 651 930 935.38 33.84 0 -194 983 956 936 909 889 970 923 36 279 100 650 1 1 35745668 334 -5.70 2.06 12 0.01 -164.00 454.00 2450 20240311 -61.88 738 20241209 26.56 1245 -24.98 20250106 916 1.97 20250312 2300 -59.39 20240319 738 26.56 20241209 0.76 N 303030 100 35 억 12097973 N N 0 N 00 N
9 20250313 091115 57 100.00 KOSDAQ 전기·전자 N N N N N 935 5 2 0.54 2096869 2242 6.29 935 951 935 1209 651 930 935.27 33.84 0 -245 983 956 936 909 889 970 923 36 279 100 650 1 1 35745668 334 -5.70 2.06 12 0.01 -164.00 454.00 2450 20240311 -61.84 738 20241209 26.69 1245 -24.90 20250106 916 2.07 20250312 2300 -59.35 20240319 738 26.69 20241209 0.76 N 303030 100 35 억 12097973 N N 0 N 00 N
10 20250312 161106 57 100.00 KOSDAQ 전기·전자 N N N N N 930 7 2 0.76 32152809 34422 106.95 916 963 916 1199 647 923 934.08 33.82 0 10847 958 940 929 911 900 935 906 36 276 100 640 1 1 35745668 332 -5.67 2.05 12 0.10 -164.00 454.00 2450 20240311 -62.04 738 20241209 26.02 1245 -25.30 20250106 916 1.53 20250312 2370 -60.76 20240312 738 26.02 20241209 0.75 N 303030 100 35 억 12087884 N N 0 N 00 N
11 20250312 151107 57 100.00 KOSDAQ 전기·전자 N N N N N 933 10 2 1.08 30409727 32550 101.13 916 963 916 1199 647 923 934.25 33.82 0 10727 958 940 929 911 900 935 906 36 276 100 640 1 1 35745668 334 -5.69 2.06 12 0.09 -164.00 454.00 2450 20240311 -61.92 738 20241209 26.42 1245 -25.06 20250106 916 1.86 20250312 2370 -60.63 20240312 738 26.42 20241209 0.75 N 303030 100 35 억 12087884 N N 0 N 00 N
12 20250312 141105 57 100.00 KOSDAQ 전기·전자 N N N N N 938 15 2 1.63 26823508 28724 89.24 916 963 916 1199 647 923 933.84 33.82 0 7186 958 940 929 911 900 935 906 36 276 100 640 1 1 35745668 335 -5.72 2.07 12 0.08 -164.00 454.00 2450 20240311 -61.71 738 20241209 27.10 1245 -24.66 20250106 916 2.40 20250312 2370 -60.42 20240312 738 27.10 20241209 0.75 N 303030 100 35 억 12087884 N N 0 N 00 N