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
317770/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
20250313,161125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3910,110,2,2.89,1524176162,392541,102.78,3830,3960,3720,4940,2660,3800,3882.82,0.93,0,33481,4006,3902,3836,3732,3666,3870,3700,121,1140,500,2660,5,1,24152670,944,-23.41,1.62,12,1.63,-167.00,2410.00,6100,20240305,-35.90,2335,20241209,67.45,4270,-8.43,20250228,2630,48.67,20250203,5500,-28.91,20240313,2335,67.45,20241209,3.95,N,317770,500,120 억,,224755,N,N,0,N,00,N
20250313,151125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3920,120,2,3.16,1407423005,362737,94.98,3830,3960,3720,4940,2660,3800,3880.01,0.93,0,45304,4006,3902,3836,3732,3666,3870,3700,121,1140,500,2660,5,1,24152670,947,-23.47,1.63,12,1.50,-167.00,2410.00,6100,20240305,-35.74,2335,20241209,67.88,4270,-8.20,20250228,2630,49.05,20250203,5500,-28.73,20240313,2335,67.88,20241209,3.95,N,317770,500,120 억,,224755,N,N,0,N,00,N
20250313,141125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3910,110,2,2.89,1255209975,323897,84.81,3830,3960,3720,4940,2660,3800,3875.34,0.93,0,42117,4006,3902,3836,3732,3666,3870,3700,121,1140,500,2660,5,1,24152670,944,-23.41,1.62,12,1.34,-167.00,2410.00,6100,20240305,-35.90,2335,20241209,67.45,4270,-8.43,20250228,2630,48.67,20250203,5500,-28.91,20240313,2335,67.45,20241209,3.95,N,317770,500,120 억,,224755,N,N,0,N,00,N
20250313,131125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3885,85,2,2.24,1168275494,301532,78.95,3830,3960,3720,4940,2660,3800,3874.47,0.93,0,40311,4006,3902,3836,3732,3666,3870,3700,121,1140,500,2660,5,1,24152670,938,-23.26,1.61,12,1.25,-167.00,2410.00,6100,20240305,-36.31,2335,20241209,66.38,4270,-9.02,20250228,2630,47.72,20250203,5500,-29.36,20240313,2335,66.38,20241209,3.95,N,317770,500,120 억,,224755,N,N,0,N,00,N
20250313,121125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3940,140,2,3.68,1003951054,259341,67.90,3830,3960,3720,4940,2660,3800,3871.16,0.93,0,36085,4006,3902,3836,3732,3666,3870,3700,121,1140,500,2660,5,1,24152670,952,-23.59,1.63,12,1.07,-167.00,2410.00,6100,20240305,-35.41,2335,20241209,68.74,4270,-7.73,20250228,2630,49.81,20250203,5500,-28.36,20240313,2335,68.74,20241209,3.95,N,317770,500,120 억,,224755,N,N,0,N,00,N
20250313,111128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3915,115,2,3.03,860781544,222797,58.34,3830,3960,3720,4940,2660,3800,3863.52,0.93,0,30270,4006,3902,3836,3732,3666,3870,3700,121,1140,500,2660,5,1,24152670,946,-23.44,1.62,12,0.92,-167.00,2410.00,6100,20240305,-35.82,2335,20241209,67.67,4270,-8.31,20250228,2630,48.86,20250203,5500,-28.82,20240313,2335,67.67,20241209,3.95,N,317770,500,120 억,,224755,N,N,0,N,00,N
20250313,101125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3910,110,2,2.89,563771738,147108,38.52,3830,3910,3720,4940,2660,3800,3832.37,0.93,0,7028,4006,3902,3836,3732,3666,3870,3700,121,1140,500,2660,5,1,24152670,944,-23.41,1.62,12,0.61,-167.00,2410.00,6100,20240305,-35.90,2335,20241209,67.45,4270,-8.43,20250228,2630,48.67,20250203,5500,-28.91,20240313,2335,67.45,20241209,3.95,N,317770,500,120 억,,224755,N,N,0,N,00,N
20250313,091128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3790,-10,5,-0.26,83211255,21914,5.74,3830,3830,3780,4940,2660,3800,3797.17,0.93,0,-1782,4006,3902,3836,3732,3666,3870,3700,121,1140,500,2660,5,1,24152670,915,-22.69,1.57,12,0.09,-167.00,2410.00,6100,20240305,-37.87,2335,20241209,62.31,4270,-11.24,20250228,2630,44.11,20250203,5500,-31.09,20240313,2335,62.31,20241209,3.95,N,317770,500,120 억,,224755,N,N,0,N,00,N
20250312,161119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3800,-70,5,-1.81,1451838432,377204,66.90,3870,3940,3770,5030,2710,3870,3848.97,0.95,0,-6302,4096,3982,3826,3712,3556,4040,3770,121,1160,500,2700,5,1,24152670,918,-22.75,1.58,12,1.56,-167.00,2410.00,6100,20240305,-37.70,2335,20241209,62.74,4270,-11.01,20250228,2630,44.49,20250203,5570,-31.78,20240312,2335,62.74,20241209,2.92,N,317770,500,120 억,,229115,N,N,0,N,00,N
20250312,151120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3790,-80,5,-2.07,1315327362,341097,60.50,3870,3940,3780,5030,2710,3870,3856.17,0.95,0,9202,4096,3982,3826,3712,3556,4040,3770,121,1160,500,2700,5,1,24152670,915,-22.69,1.57,12,1.41,-167.00,2410.00,6100,20240305,-37.87,2335,20241209,62.31,4270,-11.24,20250228,2630,44.11,20250203,5570,-31.96,20240312,2335,62.31,20241209,2.92,N,317770,500,120 억,,229115,N,N,0,N,00,N
20250312,141117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3855,-15,5,-0.39,990201886,255869,45.38,3870,3940,3820,5030,2710,3870,3869.96,0.95,0,-4021,4096,3982,3826,3712,3556,4040,3770,121,1160,500,2700,5,1,24152670,931,-23.08,1.60,12,1.06,-167.00,2410.00,6100,20240305,-36.80,2335,20241209,65.10,4270,-9.72,20250228,2630,46.58,20250203,5570,-30.79,20240312,2335,65.10,20241209,2.92,N,317770,500,120 억,,229115,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 161125 57 100.00 KOSDAQ 전기·전자 N N N N N 3910 110 2 2.89 1524176162 392541 102.78 3830 3960 3720 4940 2660 3800 3882.82 0.93 0 33481 4006 3902 3836 3732 3666 3870 3700 121 1140 500 2660 5 1 24152670 944 -23.41 1.62 12 1.63 -167.00 2410.00 6100 20240305 -35.90 2335 20241209 67.45 4270 -8.43 20250228 2630 48.67 20250203 5500 -28.91 20240313 2335 67.45 20241209 3.95 N 317770 500 120 억 224755 N N 0 N 00 N
3 20250313 151125 57 100.00 KOSDAQ 전기·전자 N N N N N 3920 120 2 3.16 1407423005 362737 94.98 3830 3960 3720 4940 2660 3800 3880.01 0.93 0 45304 4006 3902 3836 3732 3666 3870 3700 121 1140 500 2660 5 1 24152670 947 -23.47 1.63 12 1.50 -167.00 2410.00 6100 20240305 -35.74 2335 20241209 67.88 4270 -8.20 20250228 2630 49.05 20250203 5500 -28.73 20240313 2335 67.88 20241209 3.95 N 317770 500 120 억 224755 N N 0 N 00 N
4 20250313 141125 57 100.00 KOSDAQ 전기·전자 N N N N N 3910 110 2 2.89 1255209975 323897 84.81 3830 3960 3720 4940 2660 3800 3875.34 0.93 0 42117 4006 3902 3836 3732 3666 3870 3700 121 1140 500 2660 5 1 24152670 944 -23.41 1.62 12 1.34 -167.00 2410.00 6100 20240305 -35.90 2335 20241209 67.45 4270 -8.43 20250228 2630 48.67 20250203 5500 -28.91 20240313 2335 67.45 20241209 3.95 N 317770 500 120 억 224755 N N 0 N 00 N
5 20250313 131125 57 100.00 KOSDAQ 전기·전자 N N N N N 3885 85 2 2.24 1168275494 301532 78.95 3830 3960 3720 4940 2660 3800 3874.47 0.93 0 40311 4006 3902 3836 3732 3666 3870 3700 121 1140 500 2660 5 1 24152670 938 -23.26 1.61 12 1.25 -167.00 2410.00 6100 20240305 -36.31 2335 20241209 66.38 4270 -9.02 20250228 2630 47.72 20250203 5500 -29.36 20240313 2335 66.38 20241209 3.95 N 317770 500 120 억 224755 N N 0 N 00 N
6 20250313 121125 57 100.00 KOSDAQ 전기·전자 N N N N N 3940 140 2 3.68 1003951054 259341 67.90 3830 3960 3720 4940 2660 3800 3871.16 0.93 0 36085 4006 3902 3836 3732 3666 3870 3700 121 1140 500 2660 5 1 24152670 952 -23.59 1.63 12 1.07 -167.00 2410.00 6100 20240305 -35.41 2335 20241209 68.74 4270 -7.73 20250228 2630 49.81 20250203 5500 -28.36 20240313 2335 68.74 20241209 3.95 N 317770 500 120 억 224755 N N 0 N 00 N
7 20250313 111128 57 100.00 KOSDAQ 전기·전자 N N N N N 3915 115 2 3.03 860781544 222797 58.34 3830 3960 3720 4940 2660 3800 3863.52 0.93 0 30270 4006 3902 3836 3732 3666 3870 3700 121 1140 500 2660 5 1 24152670 946 -23.44 1.62 12 0.92 -167.00 2410.00 6100 20240305 -35.82 2335 20241209 67.67 4270 -8.31 20250228 2630 48.86 20250203 5500 -28.82 20240313 2335 67.67 20241209 3.95 N 317770 500 120 억 224755 N N 0 N 00 N
8 20250313 101125 57 100.00 KOSDAQ 전기·전자 N N N N N 3910 110 2 2.89 563771738 147108 38.52 3830 3910 3720 4940 2660 3800 3832.37 0.93 0 7028 4006 3902 3836 3732 3666 3870 3700 121 1140 500 2660 5 1 24152670 944 -23.41 1.62 12 0.61 -167.00 2410.00 6100 20240305 -35.90 2335 20241209 67.45 4270 -8.43 20250228 2630 48.67 20250203 5500 -28.91 20240313 2335 67.45 20241209 3.95 N 317770 500 120 억 224755 N N 0 N 00 N
9 20250313 091128 57 100.00 KOSDAQ 전기·전자 N N N N N 3790 -10 5 -0.26 83211255 21914 5.74 3830 3830 3780 4940 2660 3800 3797.17 0.93 0 -1782 4006 3902 3836 3732 3666 3870 3700 121 1140 500 2660 5 1 24152670 915 -22.69 1.57 12 0.09 -167.00 2410.00 6100 20240305 -37.87 2335 20241209 62.31 4270 -11.24 20250228 2630 44.11 20250203 5500 -31.09 20240313 2335 62.31 20241209 3.95 N 317770 500 120 억 224755 N N 0 N 00 N
10 20250312 161119 57 100.00 KOSDAQ 전기·전자 N N N N N 3800 -70 5 -1.81 1451838432 377204 66.90 3870 3940 3770 5030 2710 3870 3848.97 0.95 0 -6302 4096 3982 3826 3712 3556 4040 3770 121 1160 500 2700 5 1 24152670 918 -22.75 1.58 12 1.56 -167.00 2410.00 6100 20240305 -37.70 2335 20241209 62.74 4270 -11.01 20250228 2630 44.49 20250203 5570 -31.78 20240312 2335 62.74 20241209 2.92 N 317770 500 120 억 229115 N N 0 N 00 N
11 20250312 151120 57 100.00 KOSDAQ 전기·전자 N N N N N 3790 -80 5 -2.07 1315327362 341097 60.50 3870 3940 3780 5030 2710 3870 3856.17 0.95 0 9202 4096 3982 3826 3712 3556 4040 3770 121 1160 500 2700 5 1 24152670 915 -22.69 1.57 12 1.41 -167.00 2410.00 6100 20240305 -37.87 2335 20241209 62.31 4270 -11.24 20250228 2630 44.11 20250203 5570 -31.96 20240312 2335 62.31 20241209 2.92 N 317770 500 120 억 229115 N N 0 N 00 N
12 20250312 141117 57 100.00 KOSDAQ 전기·전자 N N N N N 3855 -15 5 -0.39 990201886 255869 45.38 3870 3940 3820 5030 2710 3870 3869.96 0.95 0 -4021 4096 3982 3826 3712 3556 4040 3770 121 1160 500 2700 5 1 24152670 931 -23.08 1.60 12 1.06 -167.00 2410.00 6100 20240305 -36.80 2335 20241209 65.10 4270 -9.72 20250228 2630 46.58 20250203 5570 -30.79 20240312 2335 65.10 20241209 2.92 N 317770 500 120 억 229115 N N 0 N 00 N