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
377330/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
20250313,161213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5130,100,2,1.99,509984303,96915,448.35,5050,5540,4970,6530,3530,5030,5262.34,0.27,0,6567,5303,5166,5093,4956,4883,5130,4920,41,1500,500,3520,10,1,8139954,418,-16.23,0.72,12,1.19,-316.00,7122.00,8940,20240405,-42.62,4015,20241209,27.77,5990,-14.36,20250227,4125,24.36,20250204,8940,-42.62,20240405,4015,27.77,20241209,0.66,N,377330,500,40 억,,21854,N,N,0,N,00,N
20250313,151214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5160,130,2,2.58,466490143,88644,410.09,5050,5540,4970,6530,3530,5030,5262.51,0.27,0,7633,5303,5166,5093,4956,4883,5130,4920,41,1500,500,3520,10,1,8139954,420,-16.33,0.72,12,1.09,-316.00,7122.00,8940,20240405,-42.28,4015,20241209,28.52,5990,-13.86,20250227,4125,25.09,20250204,8940,-42.28,20240405,4015,28.52,20241209,0.66,N,377330,500,40 억,,21854,N,N,0,N,00,N
20250313,141215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5010,-20,5,-0.40,60252423,12003,55.53,5050,5130,4970,6530,3530,5030,5019.78,0.27,0,-1062,5303,5166,5093,4956,4883,5130,4920,41,1500,500,3520,10,1,8139954,408,-15.85,0.70,12,0.15,-316.00,7122.00,8940,20240405,-43.96,4015,20241209,24.78,5990,-16.36,20250227,4125,21.45,20250204,8940,-43.96,20240405,4015,24.78,20241209,0.66,N,377330,500,40 억,,21854,N,N,0,N,00,N
20250313,131214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5000,-30,5,-0.60,50946683,10141,46.91,5050,5130,4970,6530,3530,5030,5023.83,0.27,0,-1053,5303,5166,5093,4956,4883,5130,4920,41,1500,500,3520,10,1,8139954,407,-15.82,0.70,12,0.12,-316.00,7122.00,8940,20240405,-44.07,4015,20241209,24.53,5990,-16.53,20250227,4125,21.21,20250204,8940,-44.07,20240405,4015,24.53,20241209,0.66,N,377330,500,40 억,,21854,N,N,0,N,00,N
20250313,121214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5050,20,2,0.40,49395448,9831,45.48,5050,5130,4970,6530,3530,5030,5024.46,0.27,0,-978,5303,5166,5093,4956,4883,5130,4920,41,1500,500,3520,10,1,8139954,411,-15.98,0.71,12,0.12,-316.00,7122.00,8940,20240405,-43.51,4015,20241209,25.78,5990,-15.69,20250227,4125,22.42,20250204,8940,-43.51,20240405,4015,25.78,20241209,0.66,N,377330,500,40 억,,21854,N,N,0,N,00,N
20250313,111216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5040,10,2,0.20,43967563,8756,40.51,5050,5130,4970,6530,3530,5030,5021.42,0.27,0,-300,5303,5166,5093,4956,4883,5130,4920,41,1500,500,3520,10,1,8139954,410,-15.95,0.71,12,0.11,-316.00,7122.00,8940,20240405,-43.62,4015,20241209,25.53,5990,-15.86,20250227,4125,22.18,20250204,8940,-43.62,20240405,4015,25.53,20241209,0.66,N,377330,500,40 억,,21854,N,N,0,N,00,N
20250313,101213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5020,-10,5,-0.20,19630460,3883,17.96,5050,5130,5010,6530,3530,5030,5055.49,0.27,0,-434,5303,5166,5093,4956,4883,5130,4920,41,1500,500,3520,10,1,8139954,409,-15.89,0.70,12,0.05,-316.00,7122.00,8940,20240405,-43.85,4015,20241209,25.03,5990,-16.19,20250227,4125,21.70,20250204,8940,-43.85,20240405,4015,25.03,20241209,0.66,N,377330,500,40 억,,21854,N,N,0,N,00,N
20250313,091217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5130,100,2,1.99,7254380,1429,6.61,5050,5130,5020,6530,3530,5030,5076.54,0.27,0,-124,5303,5166,5093,4956,4883,5130,4920,41,1500,500,3520,10,1,8139954,418,-16.23,0.72,12,0.02,-316.00,7122.00,8940,20240405,-42.62,4015,20241209,27.77,5990,-14.36,20250227,4125,24.36,20250204,8940,-42.62,20240405,4015,27.77,20241209,0.66,N,377330,500,40 억,,21854,N,N,0,N,00,N
20250312,161207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5030,-70,5,-1.37,107299780,21217,23.03,5100,5230,5020,6630,3570,5100,5057.31,0.29,0,-1554,5570,5335,5125,4890,4680,5322,4877,41,1530,500,3570,10,1,8139954,409,-15.92,0.71,12,0.26,-316.00,7122.00,8940,20240405,-43.74,4015,20241209,25.28,5990,-16.03,20250227,4125,21.94,20250204,8940,-43.74,20240405,4015,25.28,20241209,0.64,N,377330,500,40 억,,23403,N,N,0,N,00,N
20250312,151208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5050,-50,5,-0.98,99756800,19718,21.41,5100,5230,5020,6630,3570,5100,5059.17,0.29,0,-1532,5570,5335,5125,4890,4680,5322,4877,41,1530,500,3570,10,1,8139954,411,-15.98,0.71,12,0.24,-316.00,7122.00,8940,20240405,-43.51,4015,20241209,25.78,5990,-15.69,20250227,4125,22.42,20250204,8940,-43.51,20240405,4015,25.78,20241209,0.64,N,377330,500,40 억,,23403,N,N,0,N,00,N
20250312,141205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5030,-70,5,-1.37,87526470,17292,18.77,5100,5230,5020,6630,3570,5100,5061.67,0.29,0,-925,5570,5335,5125,4890,4680,5322,4877,41,1530,500,3570,10,1,8139954,409,-15.92,0.71,12,0.21,-316.00,7122.00,8940,20240405,-43.74,4015,20241209,25.28,5990,-16.03,20250227,4125,21.94,20250204,8940,-43.74,20240405,4015,25.28,20241209,0.64,N,377330,500,40 억,,23403,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 161213 57 100.00 KOSDAQ 전기·전자 N N N N N 5130 100 2 1.99 509984303 96915 448.35 5050 5540 4970 6530 3530 5030 5262.34 0.27 0 6567 5303 5166 5093 4956 4883 5130 4920 41 1500 500 3520 10 1 8139954 418 -16.23 0.72 12 1.19 -316.00 7122.00 8940 20240405 -42.62 4015 20241209 27.77 5990 -14.36 20250227 4125 24.36 20250204 8940 -42.62 20240405 4015 27.77 20241209 0.66 N 377330 500 40 억 21854 N N 0 N 00 N
3 20250313 151214 57 100.00 KOSDAQ 전기·전자 N N N N N 5160 130 2 2.58 466490143 88644 410.09 5050 5540 4970 6530 3530 5030 5262.51 0.27 0 7633 5303 5166 5093 4956 4883 5130 4920 41 1500 500 3520 10 1 8139954 420 -16.33 0.72 12 1.09 -316.00 7122.00 8940 20240405 -42.28 4015 20241209 28.52 5990 -13.86 20250227 4125 25.09 20250204 8940 -42.28 20240405 4015 28.52 20241209 0.66 N 377330 500 40 억 21854 N N 0 N 00 N
4 20250313 141215 57 100.00 KOSDAQ 전기·전자 N N N N N 5010 -20 5 -0.40 60252423 12003 55.53 5050 5130 4970 6530 3530 5030 5019.78 0.27 0 -1062 5303 5166 5093 4956 4883 5130 4920 41 1500 500 3520 10 1 8139954 408 -15.85 0.70 12 0.15 -316.00 7122.00 8940 20240405 -43.96 4015 20241209 24.78 5990 -16.36 20250227 4125 21.45 20250204 8940 -43.96 20240405 4015 24.78 20241209 0.66 N 377330 500 40 억 21854 N N 0 N 00 N
5 20250313 131214 57 100.00 KOSDAQ 전기·전자 N N N N N 5000 -30 5 -0.60 50946683 10141 46.91 5050 5130 4970 6530 3530 5030 5023.83 0.27 0 -1053 5303 5166 5093 4956 4883 5130 4920 41 1500 500 3520 10 1 8139954 407 -15.82 0.70 12 0.12 -316.00 7122.00 8940 20240405 -44.07 4015 20241209 24.53 5990 -16.53 20250227 4125 21.21 20250204 8940 -44.07 20240405 4015 24.53 20241209 0.66 N 377330 500 40 억 21854 N N 0 N 00 N
6 20250313 121214 57 100.00 KOSDAQ 전기·전자 N N N N N 5050 20 2 0.40 49395448 9831 45.48 5050 5130 4970 6530 3530 5030 5024.46 0.27 0 -978 5303 5166 5093 4956 4883 5130 4920 41 1500 500 3520 10 1 8139954 411 -15.98 0.71 12 0.12 -316.00 7122.00 8940 20240405 -43.51 4015 20241209 25.78 5990 -15.69 20250227 4125 22.42 20250204 8940 -43.51 20240405 4015 25.78 20241209 0.66 N 377330 500 40 억 21854 N N 0 N 00 N
7 20250313 111216 57 100.00 KOSDAQ 전기·전자 N N N N N 5040 10 2 0.20 43967563 8756 40.51 5050 5130 4970 6530 3530 5030 5021.42 0.27 0 -300 5303 5166 5093 4956 4883 5130 4920 41 1500 500 3520 10 1 8139954 410 -15.95 0.71 12 0.11 -316.00 7122.00 8940 20240405 -43.62 4015 20241209 25.53 5990 -15.86 20250227 4125 22.18 20250204 8940 -43.62 20240405 4015 25.53 20241209 0.66 N 377330 500 40 억 21854 N N 0 N 00 N
8 20250313 101213 57 100.00 KOSDAQ 전기·전자 N N N N N 5020 -10 5 -0.20 19630460 3883 17.96 5050 5130 5010 6530 3530 5030 5055.49 0.27 0 -434 5303 5166 5093 4956 4883 5130 4920 41 1500 500 3520 10 1 8139954 409 -15.89 0.70 12 0.05 -316.00 7122.00 8940 20240405 -43.85 4015 20241209 25.03 5990 -16.19 20250227 4125 21.70 20250204 8940 -43.85 20240405 4015 25.03 20241209 0.66 N 377330 500 40 억 21854 N N 0 N 00 N
9 20250313 091217 57 100.00 KOSDAQ 전기·전자 N N N N N 5130 100 2 1.99 7254380 1429 6.61 5050 5130 5020 6530 3530 5030 5076.54 0.27 0 -124 5303 5166 5093 4956 4883 5130 4920 41 1500 500 3520 10 1 8139954 418 -16.23 0.72 12 0.02 -316.00 7122.00 8940 20240405 -42.62 4015 20241209 27.77 5990 -14.36 20250227 4125 24.36 20250204 8940 -42.62 20240405 4015 27.77 20241209 0.66 N 377330 500 40 억 21854 N N 0 N 00 N
10 20250312 161207 57 100.00 KOSDAQ 전기·전자 N N N N N 5030 -70 5 -1.37 107299780 21217 23.03 5100 5230 5020 6630 3570 5100 5057.31 0.29 0 -1554 5570 5335 5125 4890 4680 5322 4877 41 1530 500 3570 10 1 8139954 409 -15.92 0.71 12 0.26 -316.00 7122.00 8940 20240405 -43.74 4015 20241209 25.28 5990 -16.03 20250227 4125 21.94 20250204 8940 -43.74 20240405 4015 25.28 20241209 0.64 N 377330 500 40 억 23403 N N 0 N 00 N
11 20250312 151208 57 100.00 KOSDAQ 전기·전자 N N N N N 5050 -50 5 -0.98 99756800 19718 21.41 5100 5230 5020 6630 3570 5100 5059.17 0.29 0 -1532 5570 5335 5125 4890 4680 5322 4877 41 1530 500 3570 10 1 8139954 411 -15.98 0.71 12 0.24 -316.00 7122.00 8940 20240405 -43.51 4015 20241209 25.78 5990 -15.69 20250227 4125 22.42 20250204 8940 -43.51 20240405 4015 25.78 20241209 0.64 N 377330 500 40 억 23403 N N 0 N 00 N
12 20250312 141205 57 100.00 KOSDAQ 전기·전자 N N N N N 5030 -70 5 -1.37 87526470 17292 18.77 5100 5230 5020 6630 3570 5100 5061.67 0.29 0 -925 5570 5335 5125 4890 4680 5322 4877 41 1530 500 3570 10 1 8139954 409 -15.92 0.71 12 0.21 -316.00 7122.00 8940 20240405 -43.74 4015 20241209 25.28 5990 -16.03 20250227 4125 21.94 20250204 8940 -43.74 20240405 4015 25.28 20241209 0.64 N 377330 500 40 억 23403 N N 0 N 00 N