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
331380/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
20250313,161136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1922,-13,5,-0.67,88407689,46317,218.85,1982,1982,1896,2515,1355,1935,1908.75,2.38,0,-9378,2023,1979,1941,1897,1859,2001,1919,23,580,100,1310,1,1,22725452,437,14.78,1.61,12,0.20,130.00,1196.00,5520,20240723,-65.18,1773,20250203,8.40,2310,-16.80,20250220,1773,8.40,20250203,5520,-65.18,20240723,1773,8.40,20250203,2.70,N,331380,100,22 억,,540595,N,N,0,N,00,N
20250313,151136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1910,-25,5,-1.29,71327000,37349,176.47,1982,1982,1897,2515,1355,1935,1909.74,2.38,0,-8894,2023,1979,1941,1897,1859,2001,1919,23,580,100,1310,1,1,22725452,434,14.69,1.60,12,0.16,130.00,1196.00,5520,20240723,-65.40,1773,20250203,7.73,2310,-17.32,20250220,1773,7.73,20250203,5520,-65.40,20240723,1773,7.73,20250203,2.70,N,331380,100,22 억,,540595,N,N,0,N,00,N
20250313,141136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1907,-28,5,-1.45,67439616,35304,166.81,1982,1982,1897,2515,1355,1935,1910.25,2.38,0,-8709,2023,1979,1941,1897,1859,2001,1919,23,580,100,1310,1,1,22725452,433,14.67,1.59,12,0.16,130.00,1196.00,5520,20240723,-65.45,1773,20250203,7.56,2310,-17.45,20250220,1773,7.56,20250203,5520,-65.45,20240723,1773,7.56,20250203,2.70,N,331380,100,22 억,,540595,N,N,0,N,00,N
20250313,131136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1902,-33,5,-1.71,57938376,30306,143.20,1982,1982,1900,2515,1355,1935,1911.78,2.38,0,-6139,2023,1979,1941,1897,1859,2001,1919,23,580,100,1310,1,1,22725452,432,14.63,1.59,12,0.13,130.00,1196.00,5520,20240723,-65.54,1773,20250203,7.28,2310,-17.66,20250220,1773,7.28,20250203,5520,-65.54,20240723,1773,7.28,20250203,2.70,N,331380,100,22 억,,540595,N,N,0,N,00,N
20250313,121136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1912,-23,5,-1.19,50021347,26146,123.54,1982,1982,1900,2515,1355,1935,1913.15,2.38,0,-5742,2023,1979,1941,1897,1859,2001,1919,23,580,100,1310,1,1,22725452,435,14.71,1.60,12,0.12,130.00,1196.00,5520,20240723,-65.36,1773,20250203,7.84,2310,-17.23,20250220,1773,7.84,20250203,5520,-65.36,20240723,1773,7.84,20250203,2.70,N,331380,100,22 억,,540595,N,N,0,N,00,N
20250313,111138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1921,-14,5,-0.72,46411568,24260,114.63,1982,1982,1900,2515,1355,1935,1913.09,2.38,0,-4400,2023,1979,1941,1897,1859,2001,1919,23,580,100,1310,1,1,22725452,437,14.78,1.61,12,0.11,130.00,1196.00,5520,20240723,-65.20,1773,20250203,8.35,2310,-16.84,20250220,1773,8.35,20250203,5520,-65.20,20240723,1773,8.35,20250203,2.70,N,331380,100,22 억,,540595,N,N,0,N,00,N
20250313,101135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1924,-11,5,-0.57,1185475,612,2.89,1982,1982,1924,2515,1355,1935,1937.05,2.38,0,30,2023,1979,1941,1897,1859,2001,1919,23,580,100,1310,1,1,22725452,437,14.80,1.61,12,0.00,130.00,1196.00,5520,20240723,-65.14,1773,20250203,8.52,2310,-16.71,20250220,1773,8.52,20250203,5520,-65.14,20240723,1773,8.52,20250203,2.70,N,331380,100,22 억,,540595,N,N,0,N,00,N
20250313,091138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1982,47,2,2.43,9910,5,0.02,1982,1982,1982,2515,1355,1935,1982.00,2.38,0,0,2023,1979,1941,1897,1859,2001,1919,23,580,100,1310,1,1,22725452,450,15.25,1.66,12,0.00,130.00,1196.00,5520,20240723,-64.09,1773,20250203,11.79,2310,-14.20,20250220,1773,11.79,20250203,5520,-64.09,20240723,1773,11.79,20250203,2.70,N,331380,100,22 억,,540595,N,N,0,N,00,N
20250312,161130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1935,-4,5,-0.21,40603552,21164,69.39,1903,1985,1903,2520,1358,1939,1918.52,2.39,0,-1963,1985,1961,1927,1903,1869,1945,1887,23,581,100,1310,1,1,22725452,440,14.88,1.62,12,0.09,130.00,1196.00,5520,20240723,-64.95,1773,20250203,9.14,2310,-16.23,20250220,1773,9.14,20250203,5520,-64.95,20240723,1773,9.14,20250203,2.73,N,331380,100,22 억,,542542,N,N,0,N,00,N
20250312,151130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1925,-14,5,-0.72,37955181,19788,64.87,1903,1985,1903,2520,1358,1939,1918.09,2.39,0,-1372,1985,1961,1927,1903,1869,1945,1887,23,581,100,1310,1,1,22725452,437,14.81,1.61,12,0.09,130.00,1196.00,5520,20240723,-65.13,1773,20250203,8.57,2310,-16.67,20250220,1773,8.57,20250203,5520,-65.13,20240723,1773,8.57,20250203,2.73,N,331380,100,22 억,,542542,N,N,0,N,00,N
20250312,141128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1933,-6,5,-0.31,30808494,16081,52.72,1903,1985,1903,2520,1358,1939,1915.83,2.39,0,1040,1985,1961,1927,1903,1869,1945,1887,23,581,100,1310,1,1,22725452,439,14.87,1.62,12,0.07,130.00,1196.00,5520,20240723,-64.98,1773,20250203,9.02,2310,-16.32,20250220,1773,9.02,20250203,5520,-64.98,20240723,1773,9.02,20250203,2.73,N,331380,100,22 억,,542542,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 161136 57 100.00 KOSDAQ 전기·전자 N N N N N 1922 -13 5 -0.67 88407689 46317 218.85 1982 1982 1896 2515 1355 1935 1908.75 2.38 0 -9378 2023 1979 1941 1897 1859 2001 1919 23 580 100 1310 1 1 22725452 437 14.78 1.61 12 0.20 130.00 1196.00 5520 20240723 -65.18 1773 20250203 8.40 2310 -16.80 20250220 1773 8.40 20250203 5520 -65.18 20240723 1773 8.40 20250203 2.70 N 331380 100 22 억 540595 N N 0 N 00 N
3 20250313 151136 57 100.00 KOSDAQ 전기·전자 N N N N N 1910 -25 5 -1.29 71327000 37349 176.47 1982 1982 1897 2515 1355 1935 1909.74 2.38 0 -8894 2023 1979 1941 1897 1859 2001 1919 23 580 100 1310 1 1 22725452 434 14.69 1.60 12 0.16 130.00 1196.00 5520 20240723 -65.40 1773 20250203 7.73 2310 -17.32 20250220 1773 7.73 20250203 5520 -65.40 20240723 1773 7.73 20250203 2.70 N 331380 100 22 억 540595 N N 0 N 00 N
4 20250313 141136 57 100.00 KOSDAQ 전기·전자 N N N N N 1907 -28 5 -1.45 67439616 35304 166.81 1982 1982 1897 2515 1355 1935 1910.25 2.38 0 -8709 2023 1979 1941 1897 1859 2001 1919 23 580 100 1310 1 1 22725452 433 14.67 1.59 12 0.16 130.00 1196.00 5520 20240723 -65.45 1773 20250203 7.56 2310 -17.45 20250220 1773 7.56 20250203 5520 -65.45 20240723 1773 7.56 20250203 2.70 N 331380 100 22 억 540595 N N 0 N 00 N
5 20250313 131136 57 100.00 KOSDAQ 전기·전자 N N N N N 1902 -33 5 -1.71 57938376 30306 143.20 1982 1982 1900 2515 1355 1935 1911.78 2.38 0 -6139 2023 1979 1941 1897 1859 2001 1919 23 580 100 1310 1 1 22725452 432 14.63 1.59 12 0.13 130.00 1196.00 5520 20240723 -65.54 1773 20250203 7.28 2310 -17.66 20250220 1773 7.28 20250203 5520 -65.54 20240723 1773 7.28 20250203 2.70 N 331380 100 22 억 540595 N N 0 N 00 N
6 20250313 121136 57 100.00 KOSDAQ 전기·전자 N N N N N 1912 -23 5 -1.19 50021347 26146 123.54 1982 1982 1900 2515 1355 1935 1913.15 2.38 0 -5742 2023 1979 1941 1897 1859 2001 1919 23 580 100 1310 1 1 22725452 435 14.71 1.60 12 0.12 130.00 1196.00 5520 20240723 -65.36 1773 20250203 7.84 2310 -17.23 20250220 1773 7.84 20250203 5520 -65.36 20240723 1773 7.84 20250203 2.70 N 331380 100 22 억 540595 N N 0 N 00 N
7 20250313 111138 57 100.00 KOSDAQ 전기·전자 N N N N N 1921 -14 5 -0.72 46411568 24260 114.63 1982 1982 1900 2515 1355 1935 1913.09 2.38 0 -4400 2023 1979 1941 1897 1859 2001 1919 23 580 100 1310 1 1 22725452 437 14.78 1.61 12 0.11 130.00 1196.00 5520 20240723 -65.20 1773 20250203 8.35 2310 -16.84 20250220 1773 8.35 20250203 5520 -65.20 20240723 1773 8.35 20250203 2.70 N 331380 100 22 억 540595 N N 0 N 00 N
8 20250313 101135 57 100.00 KOSDAQ 전기·전자 N N N N N 1924 -11 5 -0.57 1185475 612 2.89 1982 1982 1924 2515 1355 1935 1937.05 2.38 0 30 2023 1979 1941 1897 1859 2001 1919 23 580 100 1310 1 1 22725452 437 14.80 1.61 12 0.00 130.00 1196.00 5520 20240723 -65.14 1773 20250203 8.52 2310 -16.71 20250220 1773 8.52 20250203 5520 -65.14 20240723 1773 8.52 20250203 2.70 N 331380 100 22 억 540595 N N 0 N 00 N
9 20250313 091138 57 100.00 KOSDAQ 전기·전자 N N N N N 1982 47 2 2.43 9910 5 0.02 1982 1982 1982 2515 1355 1935 1982.00 2.38 0 0 2023 1979 1941 1897 1859 2001 1919 23 580 100 1310 1 1 22725452 450 15.25 1.66 12 0.00 130.00 1196.00 5520 20240723 -64.09 1773 20250203 11.79 2310 -14.20 20250220 1773 11.79 20250203 5520 -64.09 20240723 1773 11.79 20250203 2.70 N 331380 100 22 억 540595 N N 0 N 00 N
10 20250312 161130 57 100.00 KOSDAQ 전기·전자 N N N N N 1935 -4 5 -0.21 40603552 21164 69.39 1903 1985 1903 2520 1358 1939 1918.52 2.39 0 -1963 1985 1961 1927 1903 1869 1945 1887 23 581 100 1310 1 1 22725452 440 14.88 1.62 12 0.09 130.00 1196.00 5520 20240723 -64.95 1773 20250203 9.14 2310 -16.23 20250220 1773 9.14 20250203 5520 -64.95 20240723 1773 9.14 20250203 2.73 N 331380 100 22 억 542542 N N 0 N 00 N
11 20250312 151130 57 100.00 KOSDAQ 전기·전자 N N N N N 1925 -14 5 -0.72 37955181 19788 64.87 1903 1985 1903 2520 1358 1939 1918.09 2.39 0 -1372 1985 1961 1927 1903 1869 1945 1887 23 581 100 1310 1 1 22725452 437 14.81 1.61 12 0.09 130.00 1196.00 5520 20240723 -65.13 1773 20250203 8.57 2310 -16.67 20250220 1773 8.57 20250203 5520 -65.13 20240723 1773 8.57 20250203 2.73 N 331380 100 22 억 542542 N N 0 N 00 N
12 20250312 141128 57 100.00 KOSDAQ 전기·전자 N N N N N 1933 -6 5 -0.31 30808494 16081 52.72 1903 1985 1903 2520 1358 1939 1915.83 2.39 0 1040 1985 1961 1927 1903 1869 1945 1887 23 581 100 1310 1 1 22725452 439 14.87 1.62 12 0.07 130.00 1196.00 5520 20240723 -64.98 1773 20250203 9.02 2310 -16.32 20250220 1773 9.02 20250203 5520 -64.98 20240723 1773 9.02 20250203 2.73 N 331380 100 22 억 542542 N N 0 N 00 N