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
307180/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
20250313,161116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2915,35,2,1.22,1162749295,388613,251.17,2905,3130,2860,3740,2020,2880,2992.05,0.78,0,-22094,3226,3052,2961,2787,2696,3007,2742,27,860,100,2010,5,1,27042828,788,-4.05,13.19,12,1.44,-719.00,221.00,3925,20240827,-25.73,2405,20241209,21.21,3215,-9.33,20250122,2525,15.45,20250102,3925,-25.73,20240827,2405,21.21,20241209,0.11,N,307180,100,27 억,,210124,N,N,0,N,00,N
20250313,151116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,40,2,1.39,1156720015,386545,249.83,2905,3130,2860,3740,2020,2880,2992.46,0.78,0,-21055,3226,3052,2961,2787,2696,3007,2742,27,860,100,2010,5,1,27042828,790,-4.06,13.21,12,1.43,-719.00,221.00,3925,20240827,-25.61,2405,20241209,21.41,3215,-9.18,20250122,2525,15.64,20250102,3925,-25.61,20240827,2405,21.41,20241209,0.11,N,307180,100,27 억,,210124,N,N,0,N,00,N
20250313,141116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,5,2,0.17,1105408650,368948,238.46,2905,3130,2860,3740,2020,2880,2996.11,0.78,0,-18486,3226,3052,2961,2787,2696,3007,2742,27,860,100,2010,5,1,27042828,780,-4.01,13.05,12,1.36,-719.00,221.00,3925,20240827,-26.50,2405,20241209,19.96,3215,-10.26,20250122,2525,14.26,20250102,3925,-26.50,20240827,2405,19.96,20241209,0.11,N,307180,100,27 억,,210124,N,N,0,N,00,N
20250313,131116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2925,45,2,1.56,949079600,314996,203.59,2905,3130,2860,3740,2020,2880,3012.99,0.78,0,-30380,3226,3052,2961,2787,2696,3007,2742,27,860,100,2010,5,1,27042828,791,-4.07,13.24,12,1.16,-719.00,221.00,3925,20240827,-25.48,2405,20241209,21.62,3215,-9.02,20250122,2525,15.84,20250102,3925,-25.48,20240827,2405,21.62,20241209,0.11,N,307180,100,27 억,,210124,N,N,0,N,00,N
20250313,121115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,125,2,4.34,662742250,219107,141.61,2905,3130,2860,3740,2020,2880,3024.74,0.78,0,-36780,3226,3052,2961,2787,2696,3007,2742,27,860,100,2010,5,1,27042828,813,-4.18,13.60,12,0.81,-719.00,221.00,3925,20240827,-23.44,2405,20241209,24.95,3215,-6.53,20250122,2525,19.01,20250102,3925,-23.44,20240827,2405,24.95,20241209,0.11,N,307180,100,27 억,,210124,N,N,0,N,00,N
20250313,111118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2905,25,2,0.87,42557300,14720,9.51,2905,2935,2860,3740,2020,2880,2891.12,0.78,0,2357,3226,3052,2961,2787,2696,3007,2742,27,860,100,2010,5,1,27042828,786,-4.04,13.14,12,0.05,-719.00,221.00,3925,20240827,-25.99,2405,20241209,20.79,3215,-9.64,20250122,2525,15.05,20250102,3925,-25.99,20240827,2405,20.79,20241209,0.11,N,307180,100,27 억,,210124,N,N,0,N,00,N
20250313,101115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2935,55,2,1.91,10256295,3544,2.29,2905,2935,2860,3740,2020,2880,2893.99,0.78,0,454,3226,3052,2961,2787,2696,3007,2742,27,860,100,2010,5,1,27042828,794,-4.08,13.28,12,0.01,-719.00,221.00,3925,20240827,-25.22,2405,20241209,22.04,3215,-8.71,20250122,2525,16.24,20250102,3925,-25.22,20240827,2405,22.04,20241209,0.11,N,307180,100,27 억,,210124,N,N,0,N,00,N
20250313,091118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,-5,5,-0.17,3959570,1371,0.89,2905,2905,2860,3740,2020,2880,2888.09,0.78,0,-46,3226,3052,2961,2787,2696,3007,2742,27,860,100,2010,5,1,27042828,777,-4.00,13.01,12,0.01,-719.00,221.00,3925,20240827,-26.75,2405,20241209,19.54,3215,-10.58,20250122,2525,13.86,20250102,3925,-26.75,20240827,2405,19.54,20241209,0.11,N,307180,100,27 억,,210124,N,N,0,N,00,N
20250312,161109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2880,-155,5,-5.11,453280750,154658,28.60,2960,3135,2870,3945,2125,3035,2931.17,1.02,0,-66888,3278,3156,2978,2856,2678,3217,2917,27,910,100,2120,5,1,27042828,779,-4.01,13.03,12,0.57,-719.00,221.00,3925,20240827,-26.62,2405,20241209,19.75,3215,-10.42,20250122,2525,14.06,20250102,3925,-26.62,20240827,2405,19.75,20241209,0.11,N,307180,100,27 억,,276546,N,N,0,N,00,N
20250312,151110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,-145,5,-4.78,430235815,146655,27.12,2960,3135,2870,3945,2125,3035,2933.66,1.02,0,-63048,3278,3156,2978,2856,2678,3217,2917,27,910,100,2120,5,1,27042828,782,-4.02,13.08,12,0.54,-719.00,221.00,3925,20240827,-26.37,2405,20241209,20.17,3215,-10.11,20250122,2525,14.46,20250102,3925,-26.37,20240827,2405,20.17,20241209,0.11,N,307180,100,27 억,,276546,N,N,0,N,00,N
20250312,141108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,-135,5,-4.45,382073130,129960,24.04,2960,3135,2885,3945,2125,3035,2939.93,1.02,0,-54978,3278,3156,2978,2856,2678,3217,2917,27,910,100,2120,5,1,27042828,784,-4.03,13.12,12,0.48,-719.00,221.00,3925,20240827,-26.11,2405,20241209,20.58,3215,-9.80,20250122,2525,14.85,20250102,3925,-26.11,20240827,2405,20.58,20241209,0.11,N,307180,100,27 억,,276546,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 161116 57 100.00 KOSDAQ 전기·전자 N N N N N 2915 35 2 1.22 1162749295 388613 251.17 2905 3130 2860 3740 2020 2880 2992.05 0.78 0 -22094 3226 3052 2961 2787 2696 3007 2742 27 860 100 2010 5 1 27042828 788 -4.05 13.19 12 1.44 -719.00 221.00 3925 20240827 -25.73 2405 20241209 21.21 3215 -9.33 20250122 2525 15.45 20250102 3925 -25.73 20240827 2405 21.21 20241209 0.11 N 307180 100 27 억 210124 N N 0 N 00 N
3 20250313 151116 57 100.00 KOSDAQ 전기·전자 N N N N N 2920 40 2 1.39 1156720015 386545 249.83 2905 3130 2860 3740 2020 2880 2992.46 0.78 0 -21055 3226 3052 2961 2787 2696 3007 2742 27 860 100 2010 5 1 27042828 790 -4.06 13.21 12 1.43 -719.00 221.00 3925 20240827 -25.61 2405 20241209 21.41 3215 -9.18 20250122 2525 15.64 20250102 3925 -25.61 20240827 2405 21.41 20241209 0.11 N 307180 100 27 억 210124 N N 0 N 00 N
4 20250313 141116 57 100.00 KOSDAQ 전기·전자 N N N N N 2885 5 2 0.17 1105408650 368948 238.46 2905 3130 2860 3740 2020 2880 2996.11 0.78 0 -18486 3226 3052 2961 2787 2696 3007 2742 27 860 100 2010 5 1 27042828 780 -4.01 13.05 12 1.36 -719.00 221.00 3925 20240827 -26.50 2405 20241209 19.96 3215 -10.26 20250122 2525 14.26 20250102 3925 -26.50 20240827 2405 19.96 20241209 0.11 N 307180 100 27 억 210124 N N 0 N 00 N
5 20250313 131116 57 100.00 KOSDAQ 전기·전자 N N N N N 2925 45 2 1.56 949079600 314996 203.59 2905 3130 2860 3740 2020 2880 3012.99 0.78 0 -30380 3226 3052 2961 2787 2696 3007 2742 27 860 100 2010 5 1 27042828 791 -4.07 13.24 12 1.16 -719.00 221.00 3925 20240827 -25.48 2405 20241209 21.62 3215 -9.02 20250122 2525 15.84 20250102 3925 -25.48 20240827 2405 21.62 20241209 0.11 N 307180 100 27 억 210124 N N 0 N 00 N
6 20250313 121115 57 100.00 KOSDAQ 전기·전자 N N N N N 3005 125 2 4.34 662742250 219107 141.61 2905 3130 2860 3740 2020 2880 3024.74 0.78 0 -36780 3226 3052 2961 2787 2696 3007 2742 27 860 100 2010 5 1 27042828 813 -4.18 13.60 12 0.81 -719.00 221.00 3925 20240827 -23.44 2405 20241209 24.95 3215 -6.53 20250122 2525 19.01 20250102 3925 -23.44 20240827 2405 24.95 20241209 0.11 N 307180 100 27 억 210124 N N 0 N 00 N
7 20250313 111118 57 100.00 KOSDAQ 전기·전자 N N N N N 2905 25 2 0.87 42557300 14720 9.51 2905 2935 2860 3740 2020 2880 2891.12 0.78 0 2357 3226 3052 2961 2787 2696 3007 2742 27 860 100 2010 5 1 27042828 786 -4.04 13.14 12 0.05 -719.00 221.00 3925 20240827 -25.99 2405 20241209 20.79 3215 -9.64 20250122 2525 15.05 20250102 3925 -25.99 20240827 2405 20.79 20241209 0.11 N 307180 100 27 억 210124 N N 0 N 00 N
8 20250313 101115 57 100.00 KOSDAQ 전기·전자 N N N N N 2935 55 2 1.91 10256295 3544 2.29 2905 2935 2860 3740 2020 2880 2893.99 0.78 0 454 3226 3052 2961 2787 2696 3007 2742 27 860 100 2010 5 1 27042828 794 -4.08 13.28 12 0.01 -719.00 221.00 3925 20240827 -25.22 2405 20241209 22.04 3215 -8.71 20250122 2525 16.24 20250102 3925 -25.22 20240827 2405 22.04 20241209 0.11 N 307180 100 27 억 210124 N N 0 N 00 N
9 20250313 091118 57 100.00 KOSDAQ 전기·전자 N N N N N 2875 -5 5 -0.17 3959570 1371 0.89 2905 2905 2860 3740 2020 2880 2888.09 0.78 0 -46 3226 3052 2961 2787 2696 3007 2742 27 860 100 2010 5 1 27042828 777 -4.00 13.01 12 0.01 -719.00 221.00 3925 20240827 -26.75 2405 20241209 19.54 3215 -10.58 20250122 2525 13.86 20250102 3925 -26.75 20240827 2405 19.54 20241209 0.11 N 307180 100 27 억 210124 N N 0 N 00 N
10 20250312 161109 57 100.00 KOSDAQ 전기·전자 N N N N N 2880 -155 5 -5.11 453280750 154658 28.60 2960 3135 2870 3945 2125 3035 2931.17 1.02 0 -66888 3278 3156 2978 2856 2678 3217 2917 27 910 100 2120 5 1 27042828 779 -4.01 13.03 12 0.57 -719.00 221.00 3925 20240827 -26.62 2405 20241209 19.75 3215 -10.42 20250122 2525 14.06 20250102 3925 -26.62 20240827 2405 19.75 20241209 0.11 N 307180 100 27 억 276546 N N 0 N 00 N
11 20250312 151110 57 100.00 KOSDAQ 전기·전자 N N N N N 2890 -145 5 -4.78 430235815 146655 27.12 2960 3135 2870 3945 2125 3035 2933.66 1.02 0 -63048 3278 3156 2978 2856 2678 3217 2917 27 910 100 2120 5 1 27042828 782 -4.02 13.08 12 0.54 -719.00 221.00 3925 20240827 -26.37 2405 20241209 20.17 3215 -10.11 20250122 2525 14.46 20250102 3925 -26.37 20240827 2405 20.17 20241209 0.11 N 307180 100 27 억 276546 N N 0 N 00 N
12 20250312 141108 57 100.00 KOSDAQ 전기·전자 N N N N N 2900 -135 5 -4.45 382073130 129960 24.04 2960 3135 2885 3945 2125 3035 2939.93 1.02 0 -54978 3278 3156 2978 2856 2678 3217 2917 27 910 100 2120 5 1 27042828 784 -4.03 13.12 12 0.48 -719.00 221.00 3925 20240827 -26.11 2405 20241209 20.58 3215 -9.80 20250122 2525 14.85 20250102 3925 -26.11 20240827 2405 20.58 20241209 0.11 N 307180 100 27 억 276546 N N 0 N 00 N