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
311320/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
20250313,161120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7250,-200,5,-2.68,198584120,26901,142.29,7600,7670,7210,9680,5220,7450,7382.08,1.07,0,-2708,7670,7560,7380,7270,7090,7615,7325,63,2230,500,5210,10,1,12614560,915,40.96,1.81,12,0.21,177.00,3995.00,14100,20240229,-48.58,5900,20241206,22.88,8750,-17.14,20250220,6500,11.54,20250203,13910,-47.88,20240313,5900,22.88,20241206,1.79,N,311320,500,63 억,,134726,N,N,0,N,00,N
20250313,151121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7350,-100,5,-1.34,185251050,25068,132.59,7600,7670,7210,9680,5220,7450,7389.94,1.07,0,-1820,7670,7560,7380,7270,7090,7615,7325,63,2230,500,5210,10,1,12614560,927,41.53,1.84,12,0.20,177.00,3995.00,14100,20240229,-47.87,5900,20241206,24.58,8750,-16.00,20250220,6500,13.08,20250203,13910,-47.16,20240313,5900,24.58,20241206,1.79,N,311320,500,63 억,,134726,N,N,0,N,00,N
20250313,141121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7300,-150,5,-2.01,161589500,21806,115.34,7600,7670,7300,9680,5220,7450,7410.32,1.07,0,-1745,7670,7560,7380,7270,7090,7615,7325,63,2230,500,5210,10,1,12614560,921,41.24,1.83,12,0.17,177.00,3995.00,14100,20240229,-48.23,5900,20241206,23.73,8750,-16.57,20250220,6500,12.31,20250203,13910,-47.52,20240313,5900,23.73,20241206,1.79,N,311320,500,63 억,,134726,N,N,0,N,00,N
20250313,131120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7330,-120,5,-1.61,127239250,17106,90.48,7600,7670,7330,9680,5220,7450,7438.28,1.07,0,-1641,7670,7560,7380,7270,7090,7615,7325,63,2230,500,5210,10,1,12614560,925,41.41,1.83,12,0.14,177.00,3995.00,14100,20240229,-48.01,5900,20241206,24.24,8750,-16.23,20250220,6500,12.77,20250203,13910,-47.30,20240313,5900,24.24,20241206,1.79,N,311320,500,63 억,,134726,N,N,0,N,00,N
20250313,121120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7370,-80,5,-1.07,113908870,15293,80.89,7600,7670,7340,9680,5220,7450,7448.43,1.07,0,-408,7670,7560,7380,7270,7090,7615,7325,63,2230,500,5210,10,1,12614560,930,41.64,1.84,12,0.12,177.00,3995.00,14100,20240229,-47.73,5900,20241206,24.92,8750,-15.77,20250220,6500,13.38,20250203,13910,-47.02,20240313,5900,24.92,20241206,1.79,N,311320,500,63 억,,134726,N,N,0,N,00,N
20250313,111123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7420,-30,5,-0.40,107512720,14428,76.31,7600,7670,7340,9680,5220,7450,7451.67,1.07,0,272,7670,7560,7380,7270,7090,7615,7325,63,2230,500,5210,10,1,12614560,936,41.92,1.86,12,0.11,177.00,3995.00,14100,20240229,-47.38,5900,20241206,25.76,8750,-15.20,20250220,6500,14.15,20250203,13910,-46.66,20240313,5900,25.76,20241206,1.79,N,311320,500,63 억,,134726,N,N,0,N,00,N
20250313,101120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7410,-40,5,-0.54,70087700,9359,49.50,7600,7670,7350,9680,5220,7450,7488.80,1.07,0,-2489,7670,7560,7380,7270,7090,7615,7325,63,2230,500,5210,10,1,12614560,935,41.86,1.85,12,0.07,177.00,3995.00,14100,20240229,-47.45,5900,20241206,25.59,8750,-15.31,20250220,6500,14.00,20250203,13910,-46.73,20240313,5900,25.59,20241206,1.79,N,311320,500,63 억,,134726,N,N,0,N,00,N
20250313,091123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7470,20,2,0.27,27280940,3600,19.04,7600,7670,7440,9680,5220,7450,7578.04,1.07,0,-241,7670,7560,7380,7270,7090,7615,7325,63,2230,500,5210,10,1,12614560,942,42.20,1.87,12,0.03,177.00,3995.00,14100,20240229,-47.02,5900,20241206,26.61,8750,-14.63,20250220,6500,14.92,20250203,13910,-46.30,20240313,5900,26.61,20241206,1.79,N,311320,500,63 억,,134726,N,N,0,N,00,N
20250312,161114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7450,250,2,3.47,139691020,18906,36.59,7200,7490,7200,9360,5040,7200,7388.71,0.98,0,11220,7440,7320,7230,7110,7020,7275,7065,63,2160,500,5040,10,1,12614560,940,42.09,1.86,12,0.15,177.00,3995.00,14100,20240229,-47.16,5900,20241206,26.27,8750,-14.86,20250220,6500,14.62,20250203,13980,-46.71,20240312,5900,26.27,20241206,1.79,N,311320,500,63 억,,123591,N,N,0,N,00,N
20250312,151115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7450,250,2,3.47,128552870,17411,33.70,7200,7490,7200,9360,5040,7200,7383.43,0.98,0,10567,7440,7320,7230,7110,7020,7275,7065,63,2160,500,5040,10,1,12614560,940,42.09,1.86,12,0.14,177.00,3995.00,14100,20240229,-47.16,5900,20241206,26.27,8750,-14.86,20250220,6500,14.62,20250203,13980,-46.71,20240312,5900,26.27,20241206,1.79,N,311320,500,63 억,,123591,N,N,0,N,00,N
20250312,141113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7430,230,2,3.19,101675710,13805,26.72,7200,7450,7200,9360,5040,7200,7365.14,0.98,0,10932,7440,7320,7230,7110,7020,7275,7065,63,2160,500,5040,10,1,12614560,937,41.98,1.86,12,0.11,177.00,3995.00,14100,20240229,-47.30,5900,20241206,25.93,8750,-15.09,20250220,6500,14.31,20250203,13980,-46.85,20240312,5900,25.93,20241206,1.79,N,311320,500,63 억,,123591,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 161120 57 100.00 KOSDAQ 전기·전자 N N N N N 7250 -200 5 -2.68 198584120 26901 142.29 7600 7670 7210 9680 5220 7450 7382.08 1.07 0 -2708 7670 7560 7380 7270 7090 7615 7325 63 2230 500 5210 10 1 12614560 915 40.96 1.81 12 0.21 177.00 3995.00 14100 20240229 -48.58 5900 20241206 22.88 8750 -17.14 20250220 6500 11.54 20250203 13910 -47.88 20240313 5900 22.88 20241206 1.79 N 311320 500 63 억 134726 N N 0 N 00 N
3 20250313 151121 57 100.00 KOSDAQ 전기·전자 N N N N N 7350 -100 5 -1.34 185251050 25068 132.59 7600 7670 7210 9680 5220 7450 7389.94 1.07 0 -1820 7670 7560 7380 7270 7090 7615 7325 63 2230 500 5210 10 1 12614560 927 41.53 1.84 12 0.20 177.00 3995.00 14100 20240229 -47.87 5900 20241206 24.58 8750 -16.00 20250220 6500 13.08 20250203 13910 -47.16 20240313 5900 24.58 20241206 1.79 N 311320 500 63 억 134726 N N 0 N 00 N
4 20250313 141121 57 100.00 KOSDAQ 전기·전자 N N N N N 7300 -150 5 -2.01 161589500 21806 115.34 7600 7670 7300 9680 5220 7450 7410.32 1.07 0 -1745 7670 7560 7380 7270 7090 7615 7325 63 2230 500 5210 10 1 12614560 921 41.24 1.83 12 0.17 177.00 3995.00 14100 20240229 -48.23 5900 20241206 23.73 8750 -16.57 20250220 6500 12.31 20250203 13910 -47.52 20240313 5900 23.73 20241206 1.79 N 311320 500 63 억 134726 N N 0 N 00 N
5 20250313 131120 57 100.00 KOSDAQ 전기·전자 N N N N N 7330 -120 5 -1.61 127239250 17106 90.48 7600 7670 7330 9680 5220 7450 7438.28 1.07 0 -1641 7670 7560 7380 7270 7090 7615 7325 63 2230 500 5210 10 1 12614560 925 41.41 1.83 12 0.14 177.00 3995.00 14100 20240229 -48.01 5900 20241206 24.24 8750 -16.23 20250220 6500 12.77 20250203 13910 -47.30 20240313 5900 24.24 20241206 1.79 N 311320 500 63 억 134726 N N 0 N 00 N
6 20250313 121120 57 100.00 KOSDAQ 전기·전자 N N N N N 7370 -80 5 -1.07 113908870 15293 80.89 7600 7670 7340 9680 5220 7450 7448.43 1.07 0 -408 7670 7560 7380 7270 7090 7615 7325 63 2230 500 5210 10 1 12614560 930 41.64 1.84 12 0.12 177.00 3995.00 14100 20240229 -47.73 5900 20241206 24.92 8750 -15.77 20250220 6500 13.38 20250203 13910 -47.02 20240313 5900 24.92 20241206 1.79 N 311320 500 63 억 134726 N N 0 N 00 N
7 20250313 111123 57 100.00 KOSDAQ 전기·전자 N N N N N 7420 -30 5 -0.40 107512720 14428 76.31 7600 7670 7340 9680 5220 7450 7451.67 1.07 0 272 7670 7560 7380 7270 7090 7615 7325 63 2230 500 5210 10 1 12614560 936 41.92 1.86 12 0.11 177.00 3995.00 14100 20240229 -47.38 5900 20241206 25.76 8750 -15.20 20250220 6500 14.15 20250203 13910 -46.66 20240313 5900 25.76 20241206 1.79 N 311320 500 63 억 134726 N N 0 N 00 N
8 20250313 101120 57 100.00 KOSDAQ 전기·전자 N N N N N 7410 -40 5 -0.54 70087700 9359 49.50 7600 7670 7350 9680 5220 7450 7488.80 1.07 0 -2489 7670 7560 7380 7270 7090 7615 7325 63 2230 500 5210 10 1 12614560 935 41.86 1.85 12 0.07 177.00 3995.00 14100 20240229 -47.45 5900 20241206 25.59 8750 -15.31 20250220 6500 14.00 20250203 13910 -46.73 20240313 5900 25.59 20241206 1.79 N 311320 500 63 억 134726 N N 0 N 00 N
9 20250313 091123 57 100.00 KOSDAQ 전기·전자 N N N N N 7470 20 2 0.27 27280940 3600 19.04 7600 7670 7440 9680 5220 7450 7578.04 1.07 0 -241 7670 7560 7380 7270 7090 7615 7325 63 2230 500 5210 10 1 12614560 942 42.20 1.87 12 0.03 177.00 3995.00 14100 20240229 -47.02 5900 20241206 26.61 8750 -14.63 20250220 6500 14.92 20250203 13910 -46.30 20240313 5900 26.61 20241206 1.79 N 311320 500 63 억 134726 N N 0 N 00 N
10 20250312 161114 57 100.00 KOSDAQ 전기·전자 N N N N N 7450 250 2 3.47 139691020 18906 36.59 7200 7490 7200 9360 5040 7200 7388.71 0.98 0 11220 7440 7320 7230 7110 7020 7275 7065 63 2160 500 5040 10 1 12614560 940 42.09 1.86 12 0.15 177.00 3995.00 14100 20240229 -47.16 5900 20241206 26.27 8750 -14.86 20250220 6500 14.62 20250203 13980 -46.71 20240312 5900 26.27 20241206 1.79 N 311320 500 63 억 123591 N N 0 N 00 N
11 20250312 151115 57 100.00 KOSDAQ 전기·전자 N N N N N 7450 250 2 3.47 128552870 17411 33.70 7200 7490 7200 9360 5040 7200 7383.43 0.98 0 10567 7440 7320 7230 7110 7020 7275 7065 63 2160 500 5040 10 1 12614560 940 42.09 1.86 12 0.14 177.00 3995.00 14100 20240229 -47.16 5900 20241206 26.27 8750 -14.86 20250220 6500 14.62 20250203 13980 -46.71 20240312 5900 26.27 20241206 1.79 N 311320 500 63 억 123591 N N 0 N 00 N
12 20250312 141113 57 100.00 KOSDAQ 전기·전자 N N N N N 7430 230 2 3.19 101675710 13805 26.72 7200 7450 7200 9360 5040 7200 7365.14 0.98 0 10932 7440 7320 7230 7110 7020 7275 7065 63 2160 500 5040 10 1 12614560 937 41.98 1.86 12 0.11 177.00 3995.00 14100 20240229 -47.30 5900 20241206 25.93 8750 -15.09 20250220 6500 14.31 20250203 13980 -46.85 20240312 5900 25.93 20241206 1.79 N 311320 500 63 억 123591 N N 0 N 00 N