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
388790/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
20250313,161220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2540,10,2,0.40,331868330,128745,108.74,2575,2615,2540,3285,1775,2530,2577.78,0.48,0,2448,2666,2597,2556,2487,2446,2577,2467,30,755,100,1560,5,1,29913930,760,-13.09,3.12,12,0.43,-194.00,814.00,5270,20240627,-51.80,1782,20240315,42.54,3395,-25.18,20250110,2455,3.46,20250311,5270,-51.80,20240627,1782,42.54,20240315,2.94,N,388790,100,29 억,,143716,N,N,0,N,00,N
20250313,151221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2555,25,2,0.99,321227945,124561,105.21,2575,2615,2545,3285,1775,2530,2578.88,0.48,0,1244,2666,2597,2556,2487,2446,2577,2467,30,755,100,1560,5,1,29913930,764,-13.17,3.14,12,0.42,-194.00,814.00,5270,20240627,-51.52,1782,20240315,43.38,3395,-24.74,20250110,2455,4.07,20250311,5270,-51.52,20240627,1782,43.38,20240315,2.94,N,388790,100,29 억,,143716,N,N,0,N,00,N
20250313,141222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2575,45,2,1.78,276923004,107239,90.58,2575,2615,2550,3285,1775,2530,2582.30,0.48,0,-2788,2666,2597,2556,2487,2446,2577,2467,30,755,100,1560,5,1,29913930,770,-13.27,3.16,12,0.36,-194.00,814.00,5270,20240627,-51.14,1782,20240315,44.50,3395,-24.15,20250110,2455,4.89,20250311,5270,-51.14,20240627,1782,44.50,20240315,2.94,N,388790,100,29 억,,143716,N,N,0,N,00,N
20250313,131221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2585,55,2,2.17,227389161,88090,74.40,2575,2615,2550,3285,1775,2530,2581.33,0.48,0,2910,2666,2597,2556,2487,2446,2577,2467,30,755,100,1560,5,1,29913930,773,-13.32,3.18,12,0.29,-194.00,814.00,5270,20240627,-50.95,1782,20240315,45.06,3395,-23.86,20250110,2455,5.30,20250311,5270,-50.95,20240627,1782,45.06,20240315,2.94,N,388790,100,29 억,,143716,N,N,0,N,00,N
20250313,121221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2575,45,2,1.78,188727221,73157,61.79,2575,2615,2550,3285,1775,2530,2579.76,0.48,0,-2146,2666,2597,2556,2487,2446,2577,2467,30,755,100,1560,5,1,29913930,770,-13.27,3.16,12,0.24,-194.00,814.00,5270,20240627,-51.14,1782,20240315,44.50,3395,-24.15,20250110,2455,4.89,20250311,5270,-51.14,20240627,1782,44.50,20240315,2.94,N,388790,100,29 억,,143716,N,N,0,N,00,N
20250313,111224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2590,60,2,2.37,162731871,63083,53.28,2575,2615,2550,3285,1775,2530,2579.65,0.48,0,1674,2666,2597,2556,2487,2446,2577,2467,30,755,100,1560,5,1,29913930,775,-13.35,3.18,12,0.21,-194.00,814.00,5270,20240627,-50.85,1782,20240315,45.34,3395,-23.71,20250110,2455,5.50,20250311,5270,-50.85,20240627,1782,45.34,20240315,2.94,N,388790,100,29 억,,143716,N,N,0,N,00,N
20250313,101220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2580,50,2,1.98,123917904,47965,40.51,2575,2615,2550,3285,1775,2530,2583.51,0.48,0,943,2666,2597,2556,2487,2446,2577,2467,30,755,100,1560,5,1,29913930,772,-13.30,3.17,12,0.16,-194.00,814.00,5270,20240627,-51.04,1782,20240315,44.78,3395,-24.01,20250110,2455,5.09,20250311,5270,-51.04,20240627,1782,44.78,20240315,2.94,N,388790,100,29 억,,143716,N,N,0,N,00,N
20250313,091224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2570,40,2,1.58,16878030,6545,5.53,2575,2595,2555,3285,1775,2530,2578.77,0.48,0,-2533,2666,2597,2556,2487,2446,2577,2467,30,755,100,1560,5,1,29913930,769,-13.25,3.16,12,0.02,-194.00,814.00,5270,20240627,-51.23,1782,20240315,44.22,3395,-24.30,20250110,2455,4.68,20250311,5270,-51.23,20240627,1782,44.22,20240315,2.94,N,388790,100,29 억,,143716,N,N,0,N,00,N
20250312,161215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2530,-25,5,-0.98,297767935,116670,81.21,2610,2625,2515,3320,1790,2555,2552.25,0.44,0,12066,2621,2587,2521,2487,2421,2605,2505,30,765,100,1580,5,1,29913930,757,-13.04,3.11,12,0.39,-194.00,814.00,5270,20240627,-51.99,1782,20240315,41.98,3395,-25.48,20250110,2455,3.05,20250311,5270,-51.99,20240627,1782,41.98,20240315,3.01,N,388790,100,29 억,,131829,N,N,0,N,00,N
20250312,151218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2545,-10,5,-0.39,282610545,110692,77.05,2610,2625,2515,3320,1790,2555,2553.13,0.44,0,12622,2621,2587,2521,2487,2421,2605,2505,30,765,100,1580,5,1,29913930,761,-13.12,3.13,12,0.37,-194.00,814.00,5270,20240627,-51.71,1782,20240315,42.82,3395,-25.04,20250110,2455,3.67,20250311,5270,-51.71,20240627,1782,42.82,20240315,3.01,N,388790,100,29 억,,131829,N,N,0,N,00,N
20250312,141213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2535,-20,5,-0.78,261103940,102227,71.16,2610,2625,2515,3320,1790,2555,2554.16,0.44,0,11478,2621,2587,2521,2487,2421,2605,2505,30,765,100,1580,5,1,29913930,758,-13.07,3.11,12,0.34,-194.00,814.00,5270,20240627,-51.90,1782,20240315,42.26,3395,-25.33,20250110,2455,3.26,20250311,5270,-51.90,20240627,1782,42.26,20240315,3.01,N,388790,100,29 억,,131829,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 161220 57 100.00 KOSDAQ 전기·전자 N N N N N 2540 10 2 0.40 331868330 128745 108.74 2575 2615 2540 3285 1775 2530 2577.78 0.48 0 2448 2666 2597 2556 2487 2446 2577 2467 30 755 100 1560 5 1 29913930 760 -13.09 3.12 12 0.43 -194.00 814.00 5270 20240627 -51.80 1782 20240315 42.54 3395 -25.18 20250110 2455 3.46 20250311 5270 -51.80 20240627 1782 42.54 20240315 2.94 N 388790 100 29 억 143716 N N 0 N 00 N
3 20250313 151221 57 100.00 KOSDAQ 전기·전자 N N N N N 2555 25 2 0.99 321227945 124561 105.21 2575 2615 2545 3285 1775 2530 2578.88 0.48 0 1244 2666 2597 2556 2487 2446 2577 2467 30 755 100 1560 5 1 29913930 764 -13.17 3.14 12 0.42 -194.00 814.00 5270 20240627 -51.52 1782 20240315 43.38 3395 -24.74 20250110 2455 4.07 20250311 5270 -51.52 20240627 1782 43.38 20240315 2.94 N 388790 100 29 억 143716 N N 0 N 00 N
4 20250313 141222 57 100.00 KOSDAQ 전기·전자 N N N N N 2575 45 2 1.78 276923004 107239 90.58 2575 2615 2550 3285 1775 2530 2582.30 0.48 0 -2788 2666 2597 2556 2487 2446 2577 2467 30 755 100 1560 5 1 29913930 770 -13.27 3.16 12 0.36 -194.00 814.00 5270 20240627 -51.14 1782 20240315 44.50 3395 -24.15 20250110 2455 4.89 20250311 5270 -51.14 20240627 1782 44.50 20240315 2.94 N 388790 100 29 억 143716 N N 0 N 00 N
5 20250313 131221 57 100.00 KOSDAQ 전기·전자 N N N N N 2585 55 2 2.17 227389161 88090 74.40 2575 2615 2550 3285 1775 2530 2581.33 0.48 0 2910 2666 2597 2556 2487 2446 2577 2467 30 755 100 1560 5 1 29913930 773 -13.32 3.18 12 0.29 -194.00 814.00 5270 20240627 -50.95 1782 20240315 45.06 3395 -23.86 20250110 2455 5.30 20250311 5270 -50.95 20240627 1782 45.06 20240315 2.94 N 388790 100 29 억 143716 N N 0 N 00 N
6 20250313 121221 57 100.00 KOSDAQ 전기·전자 N N N N N 2575 45 2 1.78 188727221 73157 61.79 2575 2615 2550 3285 1775 2530 2579.76 0.48 0 -2146 2666 2597 2556 2487 2446 2577 2467 30 755 100 1560 5 1 29913930 770 -13.27 3.16 12 0.24 -194.00 814.00 5270 20240627 -51.14 1782 20240315 44.50 3395 -24.15 20250110 2455 4.89 20250311 5270 -51.14 20240627 1782 44.50 20240315 2.94 N 388790 100 29 억 143716 N N 0 N 00 N
7 20250313 111224 57 100.00 KOSDAQ 전기·전자 N N N N N 2590 60 2 2.37 162731871 63083 53.28 2575 2615 2550 3285 1775 2530 2579.65 0.48 0 1674 2666 2597 2556 2487 2446 2577 2467 30 755 100 1560 5 1 29913930 775 -13.35 3.18 12 0.21 -194.00 814.00 5270 20240627 -50.85 1782 20240315 45.34 3395 -23.71 20250110 2455 5.50 20250311 5270 -50.85 20240627 1782 45.34 20240315 2.94 N 388790 100 29 억 143716 N N 0 N 00 N
8 20250313 101220 57 100.00 KOSDAQ 전기·전자 N N N N N 2580 50 2 1.98 123917904 47965 40.51 2575 2615 2550 3285 1775 2530 2583.51 0.48 0 943 2666 2597 2556 2487 2446 2577 2467 30 755 100 1560 5 1 29913930 772 -13.30 3.17 12 0.16 -194.00 814.00 5270 20240627 -51.04 1782 20240315 44.78 3395 -24.01 20250110 2455 5.09 20250311 5270 -51.04 20240627 1782 44.78 20240315 2.94 N 388790 100 29 억 143716 N N 0 N 00 N
9 20250313 091224 57 100.00 KOSDAQ 전기·전자 N N N N N 2570 40 2 1.58 16878030 6545 5.53 2575 2595 2555 3285 1775 2530 2578.77 0.48 0 -2533 2666 2597 2556 2487 2446 2577 2467 30 755 100 1560 5 1 29913930 769 -13.25 3.16 12 0.02 -194.00 814.00 5270 20240627 -51.23 1782 20240315 44.22 3395 -24.30 20250110 2455 4.68 20250311 5270 -51.23 20240627 1782 44.22 20240315 2.94 N 388790 100 29 억 143716 N N 0 N 00 N
10 20250312 161215 57 100.00 KOSDAQ 전기·전자 N N N N N 2530 -25 5 -0.98 297767935 116670 81.21 2610 2625 2515 3320 1790 2555 2552.25 0.44 0 12066 2621 2587 2521 2487 2421 2605 2505 30 765 100 1580 5 1 29913930 757 -13.04 3.11 12 0.39 -194.00 814.00 5270 20240627 -51.99 1782 20240315 41.98 3395 -25.48 20250110 2455 3.05 20250311 5270 -51.99 20240627 1782 41.98 20240315 3.01 N 388790 100 29 억 131829 N N 0 N 00 N
11 20250312 151218 57 100.00 KOSDAQ 전기·전자 N N N N N 2545 -10 5 -0.39 282610545 110692 77.05 2610 2625 2515 3320 1790 2555 2553.13 0.44 0 12622 2621 2587 2521 2487 2421 2605 2505 30 765 100 1580 5 1 29913930 761 -13.12 3.13 12 0.37 -194.00 814.00 5270 20240627 -51.71 1782 20240315 42.82 3395 -25.04 20250110 2455 3.67 20250311 5270 -51.71 20240627 1782 42.82 20240315 3.01 N 388790 100 29 억 131829 N N 0 N 00 N
12 20250312 141213 57 100.00 KOSDAQ 전기·전자 N N N N N 2535 -20 5 -0.78 261103940 102227 71.16 2610 2625 2515 3320 1790 2555 2554.16 0.44 0 11478 2621 2587 2521 2487 2421 2605 2505 30 765 100 1580 5 1 29913930 758 -13.07 3.11 12 0.34 -194.00 814.00 5270 20240627 -51.90 1782 20240315 42.26 3395 -25.33 20250110 2455 3.26 20250311 5270 -51.90 20240627 1782 42.26 20240315 3.01 N 388790 100 29 억 131829 N N 0 N 00 N