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
368600/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
20250313,161206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3030,-20,5,-0.66,158803020,52309,1124.92,3050,3100,2990,3965,2135,3050,3035.86,0.62,0,-2940,3090,3070,3045,3025,3000,3080,3035,88,915,500,2010,5,1,17538346,531,-4.86,0.93,12,0.30,-624.00,3253.00,6900,20240514,-56.09,2300,20241209,31.74,3530,-14.16,20250117,2900,4.48,20250102,6900,-56.09,20240514,2300,31.74,20241209,0.61,N,368600,500,87 억,,108214,N,N,0,N,00,N
20250313,151207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,-45,5,-1.48,155102760,51083,1098.56,3050,3100,2990,3965,2135,3050,3036.29,0.62,0,-2690,3090,3070,3045,3025,3000,3080,3035,88,915,500,2010,5,1,17538346,527,-4.82,0.92,12,0.29,-624.00,3253.00,6900,20240514,-56.45,2300,20241209,30.65,3530,-14.87,20250117,2900,3.62,20250102,6900,-56.45,20240514,2300,30.65,20241209,0.61,N,368600,500,87 억,,108214,N,N,0,N,00,N
20250313,141207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,-35,5,-1.15,131999595,43392,933.16,3050,3100,3000,3965,2135,3050,3042.03,0.62,0,-1839,3090,3070,3045,3025,3000,3080,3035,88,915,500,2010,5,1,17538346,529,-4.83,0.93,12,0.25,-624.00,3253.00,6900,20240514,-56.30,2300,20241209,31.09,3530,-14.59,20250117,2900,3.97,20250102,6900,-56.30,20240514,2300,31.09,20241209,0.61,N,368600,500,87 억,,108214,N,N,0,N,00,N
20250313,131207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,-30,5,-0.98,113173920,37148,798.88,3050,3100,3000,3965,2135,3050,3046.57,0.62,0,-1816,3090,3070,3045,3025,3000,3080,3035,88,915,500,2010,5,1,17538346,530,-4.84,0.93,12,0.21,-624.00,3253.00,6900,20240514,-56.23,2300,20241209,31.30,3530,-14.45,20250117,2900,4.14,20250102,6900,-56.23,20240514,2300,31.30,20241209,0.61,N,368600,500,87 억,,108214,N,N,0,N,00,N
20250313,121206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,-5,5,-0.16,79316125,25927,557.57,3050,3100,3000,3965,2135,3050,3059.21,0.62,0,-651,3090,3070,3045,3025,3000,3080,3035,88,915,500,2010,5,1,17538346,534,-4.88,0.94,12,0.15,-624.00,3253.00,6900,20240514,-55.87,2300,20241209,32.39,3530,-13.74,20250117,2900,5.00,20250102,6900,-55.87,20240514,2300,32.39,20241209,0.61,N,368600,500,87 억,,108214,N,N,0,N,00,N
20250313,111209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,-5,5,-0.16,63638245,20767,446.60,3050,3100,3000,3965,2135,3050,3064.39,0.62,0,-949,3090,3070,3045,3025,3000,3080,3035,88,915,500,2010,5,1,17538346,534,-4.88,0.94,12,0.12,-624.00,3253.00,6900,20240514,-55.87,2300,20241209,32.39,3530,-13.74,20250117,2900,5.00,20250102,6900,-55.87,20240514,2300,32.39,20241209,0.61,N,368600,500,87 억,,108214,N,N,0,N,00,N
20250313,101206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3055,5,2,0.16,28621895,9268,199.31,3050,3100,3020,3965,2135,3050,3088.25,0.62,0,-533,3090,3070,3045,3025,3000,3080,3035,88,915,500,2010,5,1,17538346,536,-4.90,0.94,12,0.05,-624.00,3253.00,6900,20240514,-55.72,2300,20241209,32.83,3530,-13.46,20250117,2900,5.34,20250102,6900,-55.72,20240514,2300,32.83,20241209,0.61,N,368600,500,87 억,,108214,N,N,0,N,00,N
20250313,091209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,15,2,0.49,609130,201,4.32,3050,3065,3030,3965,2135,3050,3030.50,0.62,0,-1,3090,3070,3045,3025,3000,3080,3035,88,915,500,2010,5,1,17538346,538,-4.91,0.94,12,0.00,-624.00,3253.00,6900,20240514,-55.58,2300,20241209,33.26,3530,-13.17,20250117,2900,5.69,20250102,6900,-55.58,20240514,2300,33.26,20241209,0.61,N,368600,500,87 억,,108214,N,N,0,N,00,N
20250312,161200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,20,2,0.66,14108595,4647,6.93,3040,3065,3020,3935,2125,3030,3036.06,0.61,0,874,3116,3072,2986,2942,2856,3095,2965,88,905,500,1990,5,1,17538346,535,-4.89,0.94,12,0.03,-624.00,3253.00,6900,20240514,-55.80,2300,20241209,32.61,3530,-13.60,20250117,2900,5.17,20250102,6900,-55.80,20240514,2300,32.61,20241209,0.61,N,368600,500,87 억,,107340,N,N,0,N,00,N
20250312,151201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,20,2,0.66,12953950,4268,6.36,3040,3065,3020,3935,2125,3030,3035.13,0.61,0,882,3116,3072,2986,2942,2856,3095,2965,88,905,500,1990,5,1,17538346,535,-4.89,0.94,12,0.02,-624.00,3253.00,6900,20240514,-55.80,2300,20241209,32.61,3530,-13.60,20250117,2900,5.17,20250102,6900,-55.80,20240514,2300,32.61,20241209,0.61,N,368600,500,87 억,,107340,N,N,0,N,00,N
20250312,141158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,15,2,0.50,10577375,3485,5.19,3040,3065,3020,3935,2125,3030,3035.11,0.61,0,762,3116,3072,2986,2942,2856,3095,2965,88,905,500,1990,5,1,17538346,534,-4.88,0.94,12,0.02,-624.00,3253.00,6900,20240514,-55.87,2300,20241209,32.39,3530,-13.74,20250117,2900,5.00,20250102,6900,-55.87,20240514,2300,32.39,20241209,0.61,N,368600,500,87 억,,107340,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 161206 57 100.00 KOSDAQ 전기·전자 N N N N N 3030 -20 5 -0.66 158803020 52309 1124.92 3050 3100 2990 3965 2135 3050 3035.86 0.62 0 -2940 3090 3070 3045 3025 3000 3080 3035 88 915 500 2010 5 1 17538346 531 -4.86 0.93 12 0.30 -624.00 3253.00 6900 20240514 -56.09 2300 20241209 31.74 3530 -14.16 20250117 2900 4.48 20250102 6900 -56.09 20240514 2300 31.74 20241209 0.61 N 368600 500 87 억 108214 N N 0 N 00 N
3 20250313 151207 57 100.00 KOSDAQ 전기·전자 N N N N N 3005 -45 5 -1.48 155102760 51083 1098.56 3050 3100 2990 3965 2135 3050 3036.29 0.62 0 -2690 3090 3070 3045 3025 3000 3080 3035 88 915 500 2010 5 1 17538346 527 -4.82 0.92 12 0.29 -624.00 3253.00 6900 20240514 -56.45 2300 20241209 30.65 3530 -14.87 20250117 2900 3.62 20250102 6900 -56.45 20240514 2300 30.65 20241209 0.61 N 368600 500 87 억 108214 N N 0 N 00 N
4 20250313 141207 57 100.00 KOSDAQ 전기·전자 N N N N N 3015 -35 5 -1.15 131999595 43392 933.16 3050 3100 3000 3965 2135 3050 3042.03 0.62 0 -1839 3090 3070 3045 3025 3000 3080 3035 88 915 500 2010 5 1 17538346 529 -4.83 0.93 12 0.25 -624.00 3253.00 6900 20240514 -56.30 2300 20241209 31.09 3530 -14.59 20250117 2900 3.97 20250102 6900 -56.30 20240514 2300 31.09 20241209 0.61 N 368600 500 87 억 108214 N N 0 N 00 N
5 20250313 131207 57 100.00 KOSDAQ 전기·전자 N N N N N 3020 -30 5 -0.98 113173920 37148 798.88 3050 3100 3000 3965 2135 3050 3046.57 0.62 0 -1816 3090 3070 3045 3025 3000 3080 3035 88 915 500 2010 5 1 17538346 530 -4.84 0.93 12 0.21 -624.00 3253.00 6900 20240514 -56.23 2300 20241209 31.30 3530 -14.45 20250117 2900 4.14 20250102 6900 -56.23 20240514 2300 31.30 20241209 0.61 N 368600 500 87 억 108214 N N 0 N 00 N
6 20250313 121206 57 100.00 KOSDAQ 전기·전자 N N N N N 3045 -5 5 -0.16 79316125 25927 557.57 3050 3100 3000 3965 2135 3050 3059.21 0.62 0 -651 3090 3070 3045 3025 3000 3080 3035 88 915 500 2010 5 1 17538346 534 -4.88 0.94 12 0.15 -624.00 3253.00 6900 20240514 -55.87 2300 20241209 32.39 3530 -13.74 20250117 2900 5.00 20250102 6900 -55.87 20240514 2300 32.39 20241209 0.61 N 368600 500 87 억 108214 N N 0 N 00 N
7 20250313 111209 57 100.00 KOSDAQ 전기·전자 N N N N N 3045 -5 5 -0.16 63638245 20767 446.60 3050 3100 3000 3965 2135 3050 3064.39 0.62 0 -949 3090 3070 3045 3025 3000 3080 3035 88 915 500 2010 5 1 17538346 534 -4.88 0.94 12 0.12 -624.00 3253.00 6900 20240514 -55.87 2300 20241209 32.39 3530 -13.74 20250117 2900 5.00 20250102 6900 -55.87 20240514 2300 32.39 20241209 0.61 N 368600 500 87 억 108214 N N 0 N 00 N
8 20250313 101206 57 100.00 KOSDAQ 전기·전자 N N N N N 3055 5 2 0.16 28621895 9268 199.31 3050 3100 3020 3965 2135 3050 3088.25 0.62 0 -533 3090 3070 3045 3025 3000 3080 3035 88 915 500 2010 5 1 17538346 536 -4.90 0.94 12 0.05 -624.00 3253.00 6900 20240514 -55.72 2300 20241209 32.83 3530 -13.46 20250117 2900 5.34 20250102 6900 -55.72 20240514 2300 32.83 20241209 0.61 N 368600 500 87 억 108214 N N 0 N 00 N
9 20250313 091209 57 100.00 KOSDAQ 전기·전자 N N N N N 3065 15 2 0.49 609130 201 4.32 3050 3065 3030 3965 2135 3050 3030.50 0.62 0 -1 3090 3070 3045 3025 3000 3080 3035 88 915 500 2010 5 1 17538346 538 -4.91 0.94 12 0.00 -624.00 3253.00 6900 20240514 -55.58 2300 20241209 33.26 3530 -13.17 20250117 2900 5.69 20250102 6900 -55.58 20240514 2300 33.26 20241209 0.61 N 368600 500 87 억 108214 N N 0 N 00 N
10 20250312 161200 57 100.00 KOSDAQ 전기·전자 N N N N N 3050 20 2 0.66 14108595 4647 6.93 3040 3065 3020 3935 2125 3030 3036.06 0.61 0 874 3116 3072 2986 2942 2856 3095 2965 88 905 500 1990 5 1 17538346 535 -4.89 0.94 12 0.03 -624.00 3253.00 6900 20240514 -55.80 2300 20241209 32.61 3530 -13.60 20250117 2900 5.17 20250102 6900 -55.80 20240514 2300 32.61 20241209 0.61 N 368600 500 87 억 107340 N N 0 N 00 N
11 20250312 151201 57 100.00 KOSDAQ 전기·전자 N N N N N 3050 20 2 0.66 12953950 4268 6.36 3040 3065 3020 3935 2125 3030 3035.13 0.61 0 882 3116 3072 2986 2942 2856 3095 2965 88 905 500 1990 5 1 17538346 535 -4.89 0.94 12 0.02 -624.00 3253.00 6900 20240514 -55.80 2300 20241209 32.61 3530 -13.60 20250117 2900 5.17 20250102 6900 -55.80 20240514 2300 32.61 20241209 0.61 N 368600 500 87 억 107340 N N 0 N 00 N
12 20250312 141158 57 100.00 KOSDAQ 전기·전자 N N N N N 3045 15 2 0.50 10577375 3485 5.19 3040 3065 3020 3935 2125 3030 3035.11 0.61 0 762 3116 3072 2986 2942 2856 3095 2965 88 905 500 1990 5 1 17538346 534 -4.88 0.94 12 0.02 -624.00 3253.00 6900 20240514 -55.87 2300 20241209 32.39 3530 -13.74 20250117 2900 5.00 20250102 6900 -55.87 20240514 2300 32.39 20241209 0.61 N 368600 500 87 억 107340 N N 0 N 00 N