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
429270/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
20250313,161242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4285,-90,5,-2.06,67586115,15608,152.39,4350,4460,4265,5680,3065,4375,4330.26,1.51,0,-1422,4451,4412,4336,4297,4221,4432,4317,23,1305,500,2710,5,1,4506250,193,-3.08,0.67,12,0.35,-1392.00,6432.00,18700,20240517,-77.09,4050,20241209,5.80,5990,-28.46,20250107,4160,3.00,20250305,18700,-77.09,20240517,4050,5.80,20241209,0.15,N,429270,500,22 억,,68174,N,N,0,N,00,N
20250313,151243,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4275,-100,5,-2.29,66711870,15404,150.40,4350,4460,4265,5680,3065,4375,4330.81,1.51,0,-1294,4451,4412,4336,4297,4221,4432,4317,23,1305,500,2710,5,1,4506250,193,-3.07,0.66,12,0.34,-1392.00,6432.00,18700,20240517,-77.14,4050,20241209,5.56,5990,-28.63,20250107,4160,2.76,20250305,18700,-77.14,20240517,4050,5.56,20241209,0.15,N,429270,500,22 억,,68174,N,N,0,N,00,N
20250313,141244,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4275,-100,5,-2.29,60344065,13913,135.84,4350,4460,4265,5680,3065,4375,4337.24,1.51,0,-1184,4451,4412,4336,4297,4221,4432,4317,23,1305,500,2710,5,1,4506250,193,-3.07,0.66,12,0.31,-1392.00,6432.00,18700,20240517,-77.14,4050,20241209,5.56,5990,-28.63,20250107,4160,2.76,20250305,18700,-77.14,20240517,4050,5.56,20241209,0.15,N,429270,500,22 억,,68174,N,N,0,N,00,N
20250313,131243,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4320,-55,5,-1.26,42295460,9705,94.76,4350,4460,4290,5680,3065,4375,4358.11,1.51,0,-1163,4451,4412,4336,4297,4221,4432,4317,23,1305,500,2710,5,1,4506250,195,-3.10,0.67,12,0.22,-1392.00,6432.00,18700,20240517,-76.90,4050,20241209,6.67,5990,-27.88,20250107,4160,3.85,20250305,18700,-76.90,20240517,4050,6.67,20241209,0.15,N,429270,500,22 억,,68174,N,N,0,N,00,N
20250313,121243,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4295,-80,5,-1.83,39121940,8969,87.57,4350,4460,4290,5680,3065,4375,4361.91,1.51,0,-979,4451,4412,4336,4297,4221,4432,4317,23,1305,500,2710,5,1,4506250,194,-3.09,0.67,12,0.20,-1392.00,6432.00,18700,20240517,-77.03,4050,20241209,6.05,5990,-28.30,20250107,4160,3.25,20250305,18700,-77.03,20240517,4050,6.05,20241209,0.15,N,429270,500,22 억,,68174,N,N,0,N,00,N
20250313,111245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4335,-40,5,-0.91,29037495,6634,64.77,4350,4460,4330,5680,3065,4375,4377.07,1.51,0,-896,4451,4412,4336,4297,4221,4432,4317,23,1305,500,2710,5,1,4506250,195,-3.11,0.67,12,0.15,-1392.00,6432.00,18700,20240517,-76.82,4050,20241209,7.04,5990,-27.63,20250107,4160,4.21,20250305,18700,-76.82,20240517,4050,7.04,20241209,0.15,N,429270,500,22 억,,68174,N,N,0,N,00,N
20250313,101242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4395,20,2,0.46,18452350,4204,41.05,4350,4460,4345,5680,3065,4375,4389.24,1.51,0,-420,4451,4412,4336,4297,4221,4432,4317,23,1305,500,2710,5,1,4506250,198,-3.16,0.68,12,0.09,-1392.00,6432.00,18700,20240517,-76.50,4050,20241209,8.52,5990,-26.63,20250107,4160,5.65,20250305,18700,-76.50,20240517,4050,8.52,20241209,0.15,N,429270,500,22 억,,68174,N,N,0,N,00,N
20250313,091246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4375,0,3,0.00,5145525,1178,11.50,4350,4380,4345,5680,3065,4375,4368.02,1.51,0,223,4451,4412,4336,4297,4221,4432,4317,23,1305,500,2710,5,1,4506250,197,-3.14,0.68,12,0.03,-1392.00,6432.00,18700,20240517,-76.60,4050,20241209,8.02,5990,-26.96,20250107,4160,5.17,20250305,18700,-76.60,20240517,4050,8.02,20241209,0.15,N,429270,500,22 억,,68174,N,N,0,N,00,N
20250312,161236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4375,110,2,2.58,44018067,10242,65.74,4265,4375,4260,5540,2990,4265,4297.80,1.49,0,830,4388,4326,4268,4206,4148,4357,4237,23,1275,500,2640,5,1,4506250,197,-3.14,0.68,12,0.23,-1392.00,6432.00,18700,20240517,-76.60,4050,20241209,8.02,5990,-26.96,20250107,4160,5.17,20250305,18700,-76.60,20240517,4050,8.02,20241209,0.15,N,429270,500,22 억,,67344,N,N,0,N,00,N
20250312,151240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4335,70,2,1.64,39539757,9209,59.11,4265,4370,4260,5540,2990,4265,4293.60,1.49,0,829,4388,4326,4268,4206,4148,4357,4237,23,1275,500,2640,5,1,4506250,195,-3.11,0.67,12,0.20,-1392.00,6432.00,18700,20240517,-76.82,4050,20241209,7.04,5990,-27.63,20250107,4160,4.21,20250305,18700,-76.82,20240517,4050,7.04,20241209,0.15,N,429270,500,22 억,,67344,N,N,0,N,00,N
20250312,141234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4300,35,2,0.82,29865002,6960,44.67,4265,4370,4260,5540,2990,4265,4290.95,1.49,0,711,4388,4326,4268,4206,4148,4357,4237,23,1275,500,2640,5,1,4506250,194,-3.09,0.67,12,0.15,-1392.00,6432.00,18700,20240517,-77.01,4050,20241209,6.17,5990,-28.21,20250107,4160,3.37,20250305,18700,-77.01,20240517,4050,6.17,20241209,0.15,N,429270,500,22 억,,67344,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 161242 57 100.00 KOSDAQ 전기·전자 N N N N N 4285 -90 5 -2.06 67586115 15608 152.39 4350 4460 4265 5680 3065 4375 4330.26 1.51 0 -1422 4451 4412 4336 4297 4221 4432 4317 23 1305 500 2710 5 1 4506250 193 -3.08 0.67 12 0.35 -1392.00 6432.00 18700 20240517 -77.09 4050 20241209 5.80 5990 -28.46 20250107 4160 3.00 20250305 18700 -77.09 20240517 4050 5.80 20241209 0.15 N 429270 500 22 억 68174 N N 0 N 00 N
3 20250313 151243 57 100.00 KOSDAQ 전기·전자 N N N N N 4275 -100 5 -2.29 66711870 15404 150.40 4350 4460 4265 5680 3065 4375 4330.81 1.51 0 -1294 4451 4412 4336 4297 4221 4432 4317 23 1305 500 2710 5 1 4506250 193 -3.07 0.66 12 0.34 -1392.00 6432.00 18700 20240517 -77.14 4050 20241209 5.56 5990 -28.63 20250107 4160 2.76 20250305 18700 -77.14 20240517 4050 5.56 20241209 0.15 N 429270 500 22 억 68174 N N 0 N 00 N
4 20250313 141244 57 100.00 KOSDAQ 전기·전자 N N N N N 4275 -100 5 -2.29 60344065 13913 135.84 4350 4460 4265 5680 3065 4375 4337.24 1.51 0 -1184 4451 4412 4336 4297 4221 4432 4317 23 1305 500 2710 5 1 4506250 193 -3.07 0.66 12 0.31 -1392.00 6432.00 18700 20240517 -77.14 4050 20241209 5.56 5990 -28.63 20250107 4160 2.76 20250305 18700 -77.14 20240517 4050 5.56 20241209 0.15 N 429270 500 22 억 68174 N N 0 N 00 N
5 20250313 131243 57 100.00 KOSDAQ 전기·전자 N N N N N 4320 -55 5 -1.26 42295460 9705 94.76 4350 4460 4290 5680 3065 4375 4358.11 1.51 0 -1163 4451 4412 4336 4297 4221 4432 4317 23 1305 500 2710 5 1 4506250 195 -3.10 0.67 12 0.22 -1392.00 6432.00 18700 20240517 -76.90 4050 20241209 6.67 5990 -27.88 20250107 4160 3.85 20250305 18700 -76.90 20240517 4050 6.67 20241209 0.15 N 429270 500 22 억 68174 N N 0 N 00 N
6 20250313 121243 57 100.00 KOSDAQ 전기·전자 N N N N N 4295 -80 5 -1.83 39121940 8969 87.57 4350 4460 4290 5680 3065 4375 4361.91 1.51 0 -979 4451 4412 4336 4297 4221 4432 4317 23 1305 500 2710 5 1 4506250 194 -3.09 0.67 12 0.20 -1392.00 6432.00 18700 20240517 -77.03 4050 20241209 6.05 5990 -28.30 20250107 4160 3.25 20250305 18700 -77.03 20240517 4050 6.05 20241209 0.15 N 429270 500 22 억 68174 N N 0 N 00 N
7 20250313 111245 57 100.00 KOSDAQ 전기·전자 N N N N N 4335 -40 5 -0.91 29037495 6634 64.77 4350 4460 4330 5680 3065 4375 4377.07 1.51 0 -896 4451 4412 4336 4297 4221 4432 4317 23 1305 500 2710 5 1 4506250 195 -3.11 0.67 12 0.15 -1392.00 6432.00 18700 20240517 -76.82 4050 20241209 7.04 5990 -27.63 20250107 4160 4.21 20250305 18700 -76.82 20240517 4050 7.04 20241209 0.15 N 429270 500 22 억 68174 N N 0 N 00 N
8 20250313 101242 57 100.00 KOSDAQ 전기·전자 N N N N N 4395 20 2 0.46 18452350 4204 41.05 4350 4460 4345 5680 3065 4375 4389.24 1.51 0 -420 4451 4412 4336 4297 4221 4432 4317 23 1305 500 2710 5 1 4506250 198 -3.16 0.68 12 0.09 -1392.00 6432.00 18700 20240517 -76.50 4050 20241209 8.52 5990 -26.63 20250107 4160 5.65 20250305 18700 -76.50 20240517 4050 8.52 20241209 0.15 N 429270 500 22 억 68174 N N 0 N 00 N
9 20250313 091246 57 100.00 KOSDAQ 전기·전자 N N N N N 4375 0 3 0.00 5145525 1178 11.50 4350 4380 4345 5680 3065 4375 4368.02 1.51 0 223 4451 4412 4336 4297 4221 4432 4317 23 1305 500 2710 5 1 4506250 197 -3.14 0.68 12 0.03 -1392.00 6432.00 18700 20240517 -76.60 4050 20241209 8.02 5990 -26.96 20250107 4160 5.17 20250305 18700 -76.60 20240517 4050 8.02 20241209 0.15 N 429270 500 22 억 68174 N N 0 N 00 N
10 20250312 161236 57 100.00 KOSDAQ 전기·전자 N N N N N 4375 110 2 2.58 44018067 10242 65.74 4265 4375 4260 5540 2990 4265 4297.80 1.49 0 830 4388 4326 4268 4206 4148 4357 4237 23 1275 500 2640 5 1 4506250 197 -3.14 0.68 12 0.23 -1392.00 6432.00 18700 20240517 -76.60 4050 20241209 8.02 5990 -26.96 20250107 4160 5.17 20250305 18700 -76.60 20240517 4050 8.02 20241209 0.15 N 429270 500 22 억 67344 N N 0 N 00 N
11 20250312 151240 57 100.00 KOSDAQ 전기·전자 N N N N N 4335 70 2 1.64 39539757 9209 59.11 4265 4370 4260 5540 2990 4265 4293.60 1.49 0 829 4388 4326 4268 4206 4148 4357 4237 23 1275 500 2640 5 1 4506250 195 -3.11 0.67 12 0.20 -1392.00 6432.00 18700 20240517 -76.82 4050 20241209 7.04 5990 -27.63 20250107 4160 4.21 20250305 18700 -76.82 20240517 4050 7.04 20241209 0.15 N 429270 500 22 억 67344 N N 0 N 00 N
12 20250312 141234 57 100.00 KOSDAQ 전기·전자 N N N N N 4300 35 2 0.82 29865002 6960 44.67 4265 4370 4260 5540 2990 4265 4290.95 1.49 0 711 4388 4326 4268 4206 4148 4357 4237 23 1275 500 2640 5 1 4506250 194 -3.09 0.67 12 0.15 -1392.00 6432.00 18700 20240517 -77.01 4050 20241209 6.17 5990 -28.21 20250107 4160 3.37 20250305 18700 -77.01 20240517 4050 6.17 20241209 0.15 N 429270 500 22 억 67344 N N 0 N 00 N