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
336680/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
20250313,161142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9220,-130,5,-1.39,261799590,28136,65.82,9350,9430,9200,12150,6550,9350,9304.26,0.19,0,-4395,9570,9460,9270,9160,8970,9515,9215,98,2800,500,6540,10,1,19572779,1805,5.90,1.45,12,0.14,1563.00,6355.00,18800,20241101,-50.96,8830,20241209,4.42,11880,-22.39,20250116,8990,2.56,20250311,18800,-50.96,20241101,8830,4.42,20241209,0.38,N,336680,500,97 억,,36845,N,N,0,N,00,N
20250313,151142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9220,-130,5,-1.39,241252500,25905,60.60,9350,9430,9200,12150,6550,9350,9312.49,0.19,0,-2419,9570,9460,9270,9160,8970,9515,9215,98,2800,500,6540,10,1,19572779,1805,5.90,1.45,12,0.13,1563.00,6355.00,18800,20241101,-50.96,8830,20241209,4.42,11880,-22.39,20250116,8990,2.56,20250311,18800,-50.96,20241101,8830,4.42,20241209,0.38,N,336680,500,97 억,,36845,N,N,0,N,00,N
20250313,141142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9220,-130,5,-1.39,220274240,23628,55.27,9350,9430,9220,12150,6550,9350,9322.21,0.19,0,-659,9570,9460,9270,9160,8970,9515,9215,98,2800,500,6540,10,1,19572779,1805,5.90,1.45,12,0.12,1563.00,6355.00,18800,20241101,-50.96,8830,20241209,4.42,11880,-22.39,20250116,8990,2.56,20250311,18800,-50.96,20241101,8830,4.42,20241209,0.38,N,336680,500,97 억,,36845,N,N,0,N,00,N
20250313,131142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9250,-100,5,-1.07,199910280,21422,50.11,9350,9430,9250,12150,6550,9350,9331.73,0.19,0,-279,9570,9460,9270,9160,8970,9515,9215,98,2800,500,6540,10,1,19572779,1810,5.92,1.46,12,0.11,1563.00,6355.00,18800,20241101,-50.80,8830,20241209,4.76,11880,-22.14,20250116,8990,2.89,20250311,18800,-50.80,20241101,8830,4.76,20241209,0.38,N,336680,500,97 억,,36845,N,N,0,N,00,N
20250313,121142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9270,-80,5,-0.86,186026980,19923,46.60,9350,9430,9270,12150,6550,9350,9337.08,0.19,0,460,9570,9460,9270,9160,8970,9515,9215,98,2800,500,6540,10,1,19572779,1814,5.93,1.46,12,0.10,1563.00,6355.00,18800,20241101,-50.69,8830,20241209,4.98,11880,-21.97,20250116,8990,3.11,20250311,18800,-50.69,20241101,8830,4.98,20241209,0.38,N,336680,500,97 억,,36845,N,N,0,N,00,N
20250313,111144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9390,40,2,0.43,132481615,14177,33.16,9350,9430,9300,12150,6550,9350,9344.70,0.19,0,2257,9570,9460,9270,9160,8970,9515,9215,98,2800,500,6540,10,1,19572779,1838,6.01,1.48,12,0.07,1563.00,6355.00,18800,20241101,-50.05,8830,20241209,6.34,11880,-20.96,20250116,8990,4.45,20250311,18800,-50.05,20241101,8830,6.34,20241209,0.38,N,336680,500,97 억,,36845,N,N,0,N,00,N
20250313,101141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9310,-40,5,-0.43,77917330,8360,19.56,9350,9380,9300,12150,6550,9350,9319.04,0.19,0,1513,9570,9460,9270,9160,8970,9515,9215,98,2800,500,6540,10,1,19572779,1822,5.96,1.46,12,0.04,1563.00,6355.00,18800,20241101,-50.48,8830,20241209,5.44,11880,-21.63,20250116,8990,3.56,20250311,18800,-50.48,20241101,8830,5.44,20241209,0.38,N,336680,500,97 억,,36845,N,N,0,N,00,N
20250313,091144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9320,-30,5,-0.32,8414040,900,2.11,9350,9380,9300,12150,6550,9350,9348.32,0.19,0,153,9570,9460,9270,9160,8970,9515,9215,98,2800,500,6540,10,1,19572779,1824,5.96,1.47,12,0.00,1563.00,6355.00,18800,20241101,-50.43,8830,20241209,5.55,11880,-21.55,20250116,8990,3.67,20250311,18800,-50.43,20241101,8830,5.55,20241209,0.38,N,336680,500,97 억,,36845,N,N,0,N,00,N
20250312,161135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9350,190,2,2.07,395169590,42705,252.65,9080,9380,9080,11900,6420,9160,9253.47,0.16,0,5630,9433,9296,9143,9006,8853,9365,9075,98,2740,500,6410,10,1,19572779,1830,5.98,1.47,12,0.22,1563.00,6355.00,18800,20241101,-50.27,8830,20241209,5.89,11880,-21.30,20250116,8990,4.00,20250311,18800,-50.27,20241101,8830,5.89,20241209,0.37,N,336680,500,97 억,,31344,N,N,0,N,00,N
20250312,151136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9295,135,2,1.47,386244610,41746,246.97,9080,9380,9080,11900,6420,9160,9252.25,0.16,0,5618,9433,9296,9143,9006,8853,9365,9075,98,2740,500,6410,10,1,19572779,1819,5.95,1.46,12,0.21,1563.00,6355.00,18800,20241101,-50.56,8830,20241209,5.27,11880,-21.76,20250116,8990,3.39,20250311,18800,-50.56,20241101,8830,5.27,20241209,0.37,N,336680,500,97 억,,31344,N,N,0,N,00,N
20250312,141134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9300,140,2,1.53,281621370,30497,180.42,9080,9320,9080,11900,6420,9160,9234.40,0.16,0,5690,9433,9296,9143,9006,8853,9365,9075,98,2740,500,6410,10,1,19572779,1820,5.95,1.46,12,0.16,1563.00,6355.00,18800,20241101,-50.53,8830,20241209,5.32,11880,-21.72,20250116,8990,3.45,20250311,18800,-50.53,20241101,8830,5.32,20241209,0.37,N,336680,500,97 억,,31344,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 161142 57 100.00 KOSDAQ 전기·전자 N N N N N 9220 -130 5 -1.39 261799590 28136 65.82 9350 9430 9200 12150 6550 9350 9304.26 0.19 0 -4395 9570 9460 9270 9160 8970 9515 9215 98 2800 500 6540 10 1 19572779 1805 5.90 1.45 12 0.14 1563.00 6355.00 18800 20241101 -50.96 8830 20241209 4.42 11880 -22.39 20250116 8990 2.56 20250311 18800 -50.96 20241101 8830 4.42 20241209 0.38 N 336680 500 97 억 36845 N N 0 N 00 N
3 20250313 151142 57 100.00 KOSDAQ 전기·전자 N N N N N 9220 -130 5 -1.39 241252500 25905 60.60 9350 9430 9200 12150 6550 9350 9312.49 0.19 0 -2419 9570 9460 9270 9160 8970 9515 9215 98 2800 500 6540 10 1 19572779 1805 5.90 1.45 12 0.13 1563.00 6355.00 18800 20241101 -50.96 8830 20241209 4.42 11880 -22.39 20250116 8990 2.56 20250311 18800 -50.96 20241101 8830 4.42 20241209 0.38 N 336680 500 97 억 36845 N N 0 N 00 N
4 20250313 141142 57 100.00 KOSDAQ 전기·전자 N N N N N 9220 -130 5 -1.39 220274240 23628 55.27 9350 9430 9220 12150 6550 9350 9322.21 0.19 0 -659 9570 9460 9270 9160 8970 9515 9215 98 2800 500 6540 10 1 19572779 1805 5.90 1.45 12 0.12 1563.00 6355.00 18800 20241101 -50.96 8830 20241209 4.42 11880 -22.39 20250116 8990 2.56 20250311 18800 -50.96 20241101 8830 4.42 20241209 0.38 N 336680 500 97 억 36845 N N 0 N 00 N
5 20250313 131142 57 100.00 KOSDAQ 전기·전자 N N N N N 9250 -100 5 -1.07 199910280 21422 50.11 9350 9430 9250 12150 6550 9350 9331.73 0.19 0 -279 9570 9460 9270 9160 8970 9515 9215 98 2800 500 6540 10 1 19572779 1810 5.92 1.46 12 0.11 1563.00 6355.00 18800 20241101 -50.80 8830 20241209 4.76 11880 -22.14 20250116 8990 2.89 20250311 18800 -50.80 20241101 8830 4.76 20241209 0.38 N 336680 500 97 억 36845 N N 0 N 00 N
6 20250313 121142 57 100.00 KOSDAQ 전기·전자 N N N N N 9270 -80 5 -0.86 186026980 19923 46.60 9350 9430 9270 12150 6550 9350 9337.08 0.19 0 460 9570 9460 9270 9160 8970 9515 9215 98 2800 500 6540 10 1 19572779 1814 5.93 1.46 12 0.10 1563.00 6355.00 18800 20241101 -50.69 8830 20241209 4.98 11880 -21.97 20250116 8990 3.11 20250311 18800 -50.69 20241101 8830 4.98 20241209 0.38 N 336680 500 97 억 36845 N N 0 N 00 N
7 20250313 111144 57 100.00 KOSDAQ 전기·전자 N N N N N 9390 40 2 0.43 132481615 14177 33.16 9350 9430 9300 12150 6550 9350 9344.70 0.19 0 2257 9570 9460 9270 9160 8970 9515 9215 98 2800 500 6540 10 1 19572779 1838 6.01 1.48 12 0.07 1563.00 6355.00 18800 20241101 -50.05 8830 20241209 6.34 11880 -20.96 20250116 8990 4.45 20250311 18800 -50.05 20241101 8830 6.34 20241209 0.38 N 336680 500 97 억 36845 N N 0 N 00 N
8 20250313 101141 57 100.00 KOSDAQ 전기·전자 N N N N N 9310 -40 5 -0.43 77917330 8360 19.56 9350 9380 9300 12150 6550 9350 9319.04 0.19 0 1513 9570 9460 9270 9160 8970 9515 9215 98 2800 500 6540 10 1 19572779 1822 5.96 1.46 12 0.04 1563.00 6355.00 18800 20241101 -50.48 8830 20241209 5.44 11880 -21.63 20250116 8990 3.56 20250311 18800 -50.48 20241101 8830 5.44 20241209 0.38 N 336680 500 97 억 36845 N N 0 N 00 N
9 20250313 091144 57 100.00 KOSDAQ 전기·전자 N N N N N 9320 -30 5 -0.32 8414040 900 2.11 9350 9380 9300 12150 6550 9350 9348.32 0.19 0 153 9570 9460 9270 9160 8970 9515 9215 98 2800 500 6540 10 1 19572779 1824 5.96 1.47 12 0.00 1563.00 6355.00 18800 20241101 -50.43 8830 20241209 5.55 11880 -21.55 20250116 8990 3.67 20250311 18800 -50.43 20241101 8830 5.55 20241209 0.38 N 336680 500 97 억 36845 N N 0 N 00 N
10 20250312 161135 57 100.00 KOSDAQ 전기·전자 N N N N N 9350 190 2 2.07 395169590 42705 252.65 9080 9380 9080 11900 6420 9160 9253.47 0.16 0 5630 9433 9296 9143 9006 8853 9365 9075 98 2740 500 6410 10 1 19572779 1830 5.98 1.47 12 0.22 1563.00 6355.00 18800 20241101 -50.27 8830 20241209 5.89 11880 -21.30 20250116 8990 4.00 20250311 18800 -50.27 20241101 8830 5.89 20241209 0.37 N 336680 500 97 억 31344 N N 0 N 00 N
11 20250312 151136 57 100.00 KOSDAQ 전기·전자 N N N N N 9295 135 2 1.47 386244610 41746 246.97 9080 9380 9080 11900 6420 9160 9252.25 0.16 0 5618 9433 9296 9143 9006 8853 9365 9075 98 2740 500 6410 10 1 19572779 1819 5.95 1.46 12 0.21 1563.00 6355.00 18800 20241101 -50.56 8830 20241209 5.27 11880 -21.76 20250116 8990 3.39 20250311 18800 -50.56 20241101 8830 5.27 20241209 0.37 N 336680 500 97 억 31344 N N 0 N 00 N
12 20250312 141134 57 100.00 KOSDAQ 전기·전자 N N N N N 9300 140 2 1.53 281621370 30497 180.42 9080 9320 9080 11900 6420 9160 9234.40 0.16 0 5690 9433 9296 9143 9006 8853 9365 9075 98 2740 500 6410 10 1 19572779 1820 5.95 1.46 12 0.16 1563.00 6355.00 18800 20241101 -50.53 8830 20241209 5.32 11880 -21.72 20250116 8990 3.45 20250311 18800 -50.53 20241101 8830 5.32 20241209 0.37 N 336680 500 97 억 31344 N N 0 N 00 N