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
312610/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
20250313,161121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1235,9,2,0.73,45682509,37262,73.16,1265,1265,1216,1593,859,1226,1225.93,0.49,0,6552,1313,1269,1217,1173,1121,1243,1147,101,367,500,800,1,1,20256888,250,-8.29,0.40,12,0.18,-149.00,3107.00,2625,20250117,-52.95,1061,20241209,16.40,2625,-52.95,20250117,1133,9.00,20250108,2625,-52.95,20250117,1061,16.40,20241209,0.00,N,312610,500,101 억,,98615,N,N,0,N,00,N
20250313,151122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,7,2,0.57,43792581,35731,70.16,1265,1265,1216,1593,859,1226,1225.62,0.49,0,6642,1313,1269,1217,1173,1121,1243,1147,101,367,500,800,1,1,20256888,250,-8.28,0.40,12,0.18,-149.00,3107.00,2625,20250117,-53.03,1061,20241209,16.21,2625,-53.03,20250117,1133,8.83,20250108,2625,-53.03,20250117,1061,16.21,20241209,0.00,N,312610,500,101 억,,98615,N,N,0,N,00,N
20250313,141122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1224,-2,5,-0.16,37999048,31014,60.89,1265,1265,1216,1593,859,1226,1225.22,0.49,0,6804,1313,1269,1217,1173,1121,1243,1147,101,367,500,800,1,1,20256888,248,-8.21,0.39,12,0.15,-149.00,3107.00,2625,20250117,-53.37,1061,20241209,15.36,2625,-53.37,20250117,1133,8.03,20250108,2625,-53.37,20250117,1061,15.36,20241209,0.00,N,312610,500,101 억,,98615,N,N,0,N,00,N
20250313,131121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1218,-8,5,-0.65,32743182,26707,52.44,1265,1265,1218,1593,859,1226,1226.01,0.49,0,7654,1313,1269,1217,1173,1121,1243,1147,101,367,500,800,1,1,20256888,247,-8.17,0.39,12,0.13,-149.00,3107.00,2625,20250117,-53.60,1061,20241209,14.80,2625,-53.60,20250117,1133,7.50,20250108,2625,-53.60,20250117,1061,14.80,20241209,0.00,N,312610,500,101 억,,98615,N,N,0,N,00,N
20250313,121121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1220,-6,5,-0.49,29200535,23800,46.73,1265,1265,1218,1593,859,1226,1226.91,0.49,0,7654,1313,1269,1217,1173,1121,1243,1147,101,367,500,800,1,1,20256888,247,-8.19,0.39,12,0.12,-149.00,3107.00,2625,20250117,-53.52,1061,20241209,14.99,2625,-53.52,20250117,1133,7.68,20250108,2625,-53.52,20250117,1061,14.99,20241209,0.00,N,312610,500,101 억,,98615,N,N,0,N,00,N
20250313,111124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1224,-2,5,-0.16,26340414,21459,42.13,1265,1265,1218,1593,859,1226,1227.48,0.49,0,7659,1313,1269,1217,1173,1121,1243,1147,101,367,500,800,1,1,20256888,248,-8.21,0.39,12,0.11,-149.00,3107.00,2625,20250117,-53.37,1061,20241209,15.36,2625,-53.37,20250117,1133,8.03,20250108,2625,-53.37,20250117,1061,15.36,20241209,0.00,N,312610,500,101 억,,98615,N,N,0,N,00,N
20250313,101121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1229,3,2,0.24,24035811,19578,38.44,1265,1265,1218,1593,859,1226,1227.69,0.49,0,7551,1313,1269,1217,1173,1121,1243,1147,101,367,500,800,1,1,20256888,249,-8.25,0.40,12,0.10,-149.00,3107.00,2625,20250117,-53.18,1061,20241209,15.83,2625,-53.18,20250117,1133,8.47,20250108,2625,-53.18,20250117,1061,15.83,20241209,0.00,N,312610,500,101 억,,98615,N,N,0,N,00,N
20250313,091124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1234,8,2,0.65,2628107,2098,4.12,1265,1265,1234,1593,859,1226,1252.67,0.49,0,-268,1313,1269,1217,1173,1121,1243,1147,101,367,500,800,1,1,20256888,250,-8.28,0.40,12,0.01,-149.00,3107.00,2625,20250117,-52.99,1061,20241209,16.31,2625,-52.99,20250117,1133,8.91,20250108,2625,-52.99,20250117,1061,16.31,20241209,0.00,N,312610,500,101 억,,98615,N,N,0,N,00,N
20250312,161115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1226,-24,5,-1.92,62197215,50631,4.82,1261,1261,1165,1625,875,1250,1228.45,0.51,0,-4433,1513,1381,1286,1154,1059,1447,1220,101,375,500,820,1,1,20256888,248,-8.23,0.39,12,0.25,-149.00,3107.00,2625,20250117,-53.30,1061,20241209,15.55,2625,-53.30,20250117,1133,8.21,20250108,2625,-53.30,20250117,1061,15.55,20241209,0.00,N,312610,500,101 억,,102998,N,N,0,N,00,N
20250312,151116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1229,-21,5,-1.68,60296915,49081,4.67,1261,1261,1165,1625,875,1250,1228.52,0.51,0,-4433,1513,1381,1286,1154,1059,1447,1220,101,375,500,820,1,1,20256888,249,-8.25,0.40,12,0.24,-149.00,3107.00,2625,20250117,-53.18,1061,20241209,15.83,2625,-53.18,20250117,1133,8.47,20250108,2625,-53.18,20250117,1061,15.83,20241209,0.00,N,312610,500,101 억,,102998,N,N,0,N,00,N
20250312,141114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1225,-25,5,-2.00,45789600,37251,3.55,1261,1261,1165,1625,875,1250,1229.22,0.51,0,-2883,1513,1381,1286,1154,1059,1447,1220,101,375,500,820,1,1,20256888,248,-8.22,0.39,12,0.18,-149.00,3107.00,2625,20250117,-53.33,1061,20241209,15.46,2625,-53.33,20250117,1133,8.12,20250108,2625,-53.33,20250117,1061,15.46,20241209,0.00,N,312610,500,101 억,,102998,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 161121 57 100.00 KOSDAQ 전기·전자 N N N N N 1235 9 2 0.73 45682509 37262 73.16 1265 1265 1216 1593 859 1226 1225.93 0.49 0 6552 1313 1269 1217 1173 1121 1243 1147 101 367 500 800 1 1 20256888 250 -8.29 0.40 12 0.18 -149.00 3107.00 2625 20250117 -52.95 1061 20241209 16.40 2625 -52.95 20250117 1133 9.00 20250108 2625 -52.95 20250117 1061 16.40 20241209 0.00 N 312610 500 101 억 98615 N N 0 N 00 N
3 20250313 151122 57 100.00 KOSDAQ 전기·전자 N N N N N 1233 7 2 0.57 43792581 35731 70.16 1265 1265 1216 1593 859 1226 1225.62 0.49 0 6642 1313 1269 1217 1173 1121 1243 1147 101 367 500 800 1 1 20256888 250 -8.28 0.40 12 0.18 -149.00 3107.00 2625 20250117 -53.03 1061 20241209 16.21 2625 -53.03 20250117 1133 8.83 20250108 2625 -53.03 20250117 1061 16.21 20241209 0.00 N 312610 500 101 억 98615 N N 0 N 00 N
4 20250313 141122 57 100.00 KOSDAQ 전기·전자 N N N N N 1224 -2 5 -0.16 37999048 31014 60.89 1265 1265 1216 1593 859 1226 1225.22 0.49 0 6804 1313 1269 1217 1173 1121 1243 1147 101 367 500 800 1 1 20256888 248 -8.21 0.39 12 0.15 -149.00 3107.00 2625 20250117 -53.37 1061 20241209 15.36 2625 -53.37 20250117 1133 8.03 20250108 2625 -53.37 20250117 1061 15.36 20241209 0.00 N 312610 500 101 억 98615 N N 0 N 00 N
5 20250313 131121 57 100.00 KOSDAQ 전기·전자 N N N N N 1218 -8 5 -0.65 32743182 26707 52.44 1265 1265 1218 1593 859 1226 1226.01 0.49 0 7654 1313 1269 1217 1173 1121 1243 1147 101 367 500 800 1 1 20256888 247 -8.17 0.39 12 0.13 -149.00 3107.00 2625 20250117 -53.60 1061 20241209 14.80 2625 -53.60 20250117 1133 7.50 20250108 2625 -53.60 20250117 1061 14.80 20241209 0.00 N 312610 500 101 억 98615 N N 0 N 00 N
6 20250313 121121 57 100.00 KOSDAQ 전기·전자 N N N N N 1220 -6 5 -0.49 29200535 23800 46.73 1265 1265 1218 1593 859 1226 1226.91 0.49 0 7654 1313 1269 1217 1173 1121 1243 1147 101 367 500 800 1 1 20256888 247 -8.19 0.39 12 0.12 -149.00 3107.00 2625 20250117 -53.52 1061 20241209 14.99 2625 -53.52 20250117 1133 7.68 20250108 2625 -53.52 20250117 1061 14.99 20241209 0.00 N 312610 500 101 억 98615 N N 0 N 00 N
7 20250313 111124 57 100.00 KOSDAQ 전기·전자 N N N N N 1224 -2 5 -0.16 26340414 21459 42.13 1265 1265 1218 1593 859 1226 1227.48 0.49 0 7659 1313 1269 1217 1173 1121 1243 1147 101 367 500 800 1 1 20256888 248 -8.21 0.39 12 0.11 -149.00 3107.00 2625 20250117 -53.37 1061 20241209 15.36 2625 -53.37 20250117 1133 8.03 20250108 2625 -53.37 20250117 1061 15.36 20241209 0.00 N 312610 500 101 억 98615 N N 0 N 00 N
8 20250313 101121 57 100.00 KOSDAQ 전기·전자 N N N N N 1229 3 2 0.24 24035811 19578 38.44 1265 1265 1218 1593 859 1226 1227.69 0.49 0 7551 1313 1269 1217 1173 1121 1243 1147 101 367 500 800 1 1 20256888 249 -8.25 0.40 12 0.10 -149.00 3107.00 2625 20250117 -53.18 1061 20241209 15.83 2625 -53.18 20250117 1133 8.47 20250108 2625 -53.18 20250117 1061 15.83 20241209 0.00 N 312610 500 101 억 98615 N N 0 N 00 N
9 20250313 091124 57 100.00 KOSDAQ 전기·전자 N N N N N 1234 8 2 0.65 2628107 2098 4.12 1265 1265 1234 1593 859 1226 1252.67 0.49 0 -268 1313 1269 1217 1173 1121 1243 1147 101 367 500 800 1 1 20256888 250 -8.28 0.40 12 0.01 -149.00 3107.00 2625 20250117 -52.99 1061 20241209 16.31 2625 -52.99 20250117 1133 8.91 20250108 2625 -52.99 20250117 1061 16.31 20241209 0.00 N 312610 500 101 억 98615 N N 0 N 00 N
10 20250312 161115 57 100.00 KOSDAQ 전기·전자 N N N N N 1226 -24 5 -1.92 62197215 50631 4.82 1261 1261 1165 1625 875 1250 1228.45 0.51 0 -4433 1513 1381 1286 1154 1059 1447 1220 101 375 500 820 1 1 20256888 248 -8.23 0.39 12 0.25 -149.00 3107.00 2625 20250117 -53.30 1061 20241209 15.55 2625 -53.30 20250117 1133 8.21 20250108 2625 -53.30 20250117 1061 15.55 20241209 0.00 N 312610 500 101 억 102998 N N 0 N 00 N
11 20250312 151116 57 100.00 KOSDAQ 전기·전자 N N N N N 1229 -21 5 -1.68 60296915 49081 4.67 1261 1261 1165 1625 875 1250 1228.52 0.51 0 -4433 1513 1381 1286 1154 1059 1447 1220 101 375 500 820 1 1 20256888 249 -8.25 0.40 12 0.24 -149.00 3107.00 2625 20250117 -53.18 1061 20241209 15.83 2625 -53.18 20250117 1133 8.47 20250108 2625 -53.18 20250117 1061 15.83 20241209 0.00 N 312610 500 101 억 102998 N N 0 N 00 N
12 20250312 141114 57 100.00 KOSDAQ 전기·전자 N N N N N 1225 -25 5 -2.00 45789600 37251 3.55 1261 1261 1165 1625 875 1250 1229.22 0.51 0 -2883 1513 1381 1286 1154 1059 1447 1220 101 375 500 820 1 1 20256888 248 -8.22 0.39 12 0.18 -149.00 3107.00 2625 20250117 -53.33 1061 20241209 15.46 2625 -53.33 20250117 1133 8.12 20250108 2625 -53.33 20250117 1061 15.46 20241209 0.00 N 312610 500 101 억 102998 N N 0 N 00 N