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
441270/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
20250313,161250,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5250,-40,5,-0.76,495170500,93833,78.92,5400,5400,5250,6870,3710,5290,5277.15,1.99,0,1322,5483,5386,5253,5156,5023,5435,5205,185,1580,500,3800,10,1,36987901,1942,18.17,1.29,12,0.25,289.00,4080.00,11740,20240522,-55.28,3795,20241209,38.34,6450,-18.60,20250212,4800,9.38,20250203,11740,-55.28,20240522,3795,38.34,20241209,5.05,N,441270,500,184 억,,735880,N,N,0,N,00,N
20250313,151252,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5280,-10,5,-0.19,467084320,88497,74.43,5400,5400,5250,6870,3710,5290,5277.97,1.99,0,3424,5483,5386,5253,5156,5023,5435,5205,185,1580,500,3800,10,1,36987901,1953,18.27,1.29,12,0.24,289.00,4080.00,11740,20240522,-55.03,3795,20241209,39.13,6450,-18.14,20250212,4800,10.00,20250203,11740,-55.03,20240522,3795,39.13,20241209,5.05,N,441270,500,184 억,,735880,N,N,0,N,00,N
20250313,141253,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5260,-30,5,-0.57,391394445,74130,62.35,5400,5400,5250,6870,3710,5290,5279.84,1.99,0,3680,5483,5386,5253,5156,5023,5435,5205,185,1580,500,3800,10,1,36987901,1946,18.20,1.29,12,0.20,289.00,4080.00,11740,20240522,-55.20,3795,20241209,38.60,6450,-18.45,20250212,4800,9.58,20250203,11740,-55.20,20240522,3795,38.60,20241209,5.05,N,441270,500,184 억,,735880,N,N,0,N,00,N
20250313,131251,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5320,30,2,0.57,374932545,71005,59.72,5400,5400,5250,6870,3710,5290,5280.37,1.99,0,5519,5483,5386,5253,5156,5023,5435,5205,185,1580,500,3800,10,1,36987901,1968,18.41,1.30,12,0.19,289.00,4080.00,11740,20240522,-54.68,3795,20241209,40.18,6450,-17.52,20250212,4800,10.83,20250203,11740,-54.68,20240522,3795,40.18,20241209,5.05,N,441270,500,184 억,,735880,N,N,0,N,00,N
20250313,121251,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5280,-10,5,-0.19,171219735,32302,27.17,5400,5400,5270,6870,3710,5290,5300.59,1.99,0,-19228,5483,5386,5253,5156,5023,5435,5205,185,1580,500,3800,10,1,36987901,1953,18.27,1.29,12,0.09,289.00,4080.00,11740,20240522,-55.03,3795,20241209,39.13,6450,-18.14,20250212,4800,10.00,20250203,11740,-55.03,20240522,3795,39.13,20241209,5.05,N,441270,500,184 억,,735880,N,N,0,N,00,N
20250313,111254,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5310,20,2,0.38,101543705,19107,16.07,5400,5400,5270,6870,3710,5290,5314.48,1.99,0,-11735,5483,5386,5253,5156,5023,5435,5205,185,1580,500,3800,10,1,36987901,1964,18.37,1.30,12,0.05,289.00,4080.00,11740,20240522,-54.77,3795,20241209,39.92,6450,-17.67,20250212,4800,10.62,20250203,11740,-54.77,20240522,3795,39.92,20241209,5.05,N,441270,500,184 억,,735880,N,N,0,N,00,N
20250313,101251,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5290,0,3,0.00,66771905,12537,10.54,5400,5400,5270,6870,3710,5290,5325.99,1.99,0,-8325,5483,5386,5253,5156,5023,5435,5205,185,1580,500,3800,10,1,36987901,1957,18.30,1.30,12,0.03,289.00,4080.00,11740,20240522,-54.94,3795,20241209,39.39,6450,-17.98,20250212,4800,10.21,20250203,11740,-54.94,20240522,3795,39.39,20241209,5.05,N,441270,500,184 억,,735880,N,N,0,N,00,N
20250313,091255,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5370,80,2,1.51,41473950,7751,6.52,5400,5400,5310,6870,3710,5290,5350.79,1.99,0,-5404,5483,5386,5253,5156,5023,5435,5205,185,1580,500,3800,10,1,36987901,1986,18.58,1.32,12,0.02,289.00,4080.00,11740,20240522,-54.26,3795,20241209,41.50,6450,-16.74,20250212,4800,11.88,20250203,11740,-54.26,20240522,3795,41.50,20241209,5.05,N,441270,500,184 억,,735880,N,N,0,N,00,N
20250312,161245,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5290,130,2,2.52,620961750,118869,77.46,5170,5350,5120,6700,3620,5160,5223.92,1.94,0,18145,5313,5236,5163,5086,5013,5275,5125,185,1540,500,3710,10,1,36987901,1957,18.30,1.30,12,0.32,289.00,4080.00,11740,20240522,-54.94,3795,20241209,39.39,6450,-17.98,20250212,4800,10.21,20250203,11740,-54.94,20240522,3795,39.39,20241209,4.96,N,441270,500,184 억,,717589,N,N,0,N,00,N
20250312,151248,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5320,160,2,3.10,602534620,115389,75.19,5170,5350,5120,6700,3620,5160,5221.77,1.94,0,18675,5313,5236,5163,5086,5013,5275,5125,185,1540,500,3710,10,1,36987901,1968,18.41,1.30,12,0.31,289.00,4080.00,11740,20240522,-54.68,3795,20241209,40.18,6450,-17.52,20250212,4800,10.83,20250203,11740,-54.68,20240522,3795,40.18,20241209,4.96,N,441270,500,184 억,,717589,N,N,0,N,00,N
20250312,141243,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5320,160,2,3.10,542712100,104085,67.83,5170,5350,5120,6700,3620,5160,5214.12,1.94,0,18275,5313,5236,5163,5086,5013,5275,5125,185,1540,500,3710,10,1,36987901,1968,18.41,1.30,12,0.28,289.00,4080.00,11740,20240522,-54.68,3795,20241209,40.18,6450,-17.52,20250212,4800,10.83,20250203,11740,-54.68,20240522,3795,40.18,20241209,4.96,N,441270,500,184 억,,717589,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 161250 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5250 -40 5 -0.76 495170500 93833 78.92 5400 5400 5250 6870 3710 5290 5277.15 1.99 0 1322 5483 5386 5253 5156 5023 5435 5205 185 1580 500 3800 10 1 36987901 1942 18.17 1.29 12 0.25 289.00 4080.00 11740 20240522 -55.28 3795 20241209 38.34 6450 -18.60 20250212 4800 9.38 20250203 11740 -55.28 20240522 3795 38.34 20241209 5.05 N 441270 500 184 억 735880 N N 0 N 00 N
3 20250313 151252 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5280 -10 5 -0.19 467084320 88497 74.43 5400 5400 5250 6870 3710 5290 5277.97 1.99 0 3424 5483 5386 5253 5156 5023 5435 5205 185 1580 500 3800 10 1 36987901 1953 18.27 1.29 12 0.24 289.00 4080.00 11740 20240522 -55.03 3795 20241209 39.13 6450 -18.14 20250212 4800 10.00 20250203 11740 -55.03 20240522 3795 39.13 20241209 5.05 N 441270 500 184 억 735880 N N 0 N 00 N
4 20250313 141253 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5260 -30 5 -0.57 391394445 74130 62.35 5400 5400 5250 6870 3710 5290 5279.84 1.99 0 3680 5483 5386 5253 5156 5023 5435 5205 185 1580 500 3800 10 1 36987901 1946 18.20 1.29 12 0.20 289.00 4080.00 11740 20240522 -55.20 3795 20241209 38.60 6450 -18.45 20250212 4800 9.58 20250203 11740 -55.20 20240522 3795 38.60 20241209 5.05 N 441270 500 184 억 735880 N N 0 N 00 N
5 20250313 131251 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5320 30 2 0.57 374932545 71005 59.72 5400 5400 5250 6870 3710 5290 5280.37 1.99 0 5519 5483 5386 5253 5156 5023 5435 5205 185 1580 500 3800 10 1 36987901 1968 18.41 1.30 12 0.19 289.00 4080.00 11740 20240522 -54.68 3795 20241209 40.18 6450 -17.52 20250212 4800 10.83 20250203 11740 -54.68 20240522 3795 40.18 20241209 5.05 N 441270 500 184 억 735880 N N 0 N 00 N
6 20250313 121251 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5280 -10 5 -0.19 171219735 32302 27.17 5400 5400 5270 6870 3710 5290 5300.59 1.99 0 -19228 5483 5386 5253 5156 5023 5435 5205 185 1580 500 3800 10 1 36987901 1953 18.27 1.29 12 0.09 289.00 4080.00 11740 20240522 -55.03 3795 20241209 39.13 6450 -18.14 20250212 4800 10.00 20250203 11740 -55.03 20240522 3795 39.13 20241209 5.05 N 441270 500 184 억 735880 N N 0 N 00 N
7 20250313 111254 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5310 20 2 0.38 101543705 19107 16.07 5400 5400 5270 6870 3710 5290 5314.48 1.99 0 -11735 5483 5386 5253 5156 5023 5435 5205 185 1580 500 3800 10 1 36987901 1964 18.37 1.30 12 0.05 289.00 4080.00 11740 20240522 -54.77 3795 20241209 39.92 6450 -17.67 20250212 4800 10.62 20250203 11740 -54.77 20240522 3795 39.92 20241209 5.05 N 441270 500 184 억 735880 N N 0 N 00 N
8 20250313 101251 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5290 0 3 0.00 66771905 12537 10.54 5400 5400 5270 6870 3710 5290 5325.99 1.99 0 -8325 5483 5386 5253 5156 5023 5435 5205 185 1580 500 3800 10 1 36987901 1957 18.30 1.30 12 0.03 289.00 4080.00 11740 20240522 -54.94 3795 20241209 39.39 6450 -17.98 20250212 4800 10.21 20250203 11740 -54.94 20240522 3795 39.39 20241209 5.05 N 441270 500 184 억 735880 N N 0 N 00 N
9 20250313 091255 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5370 80 2 1.51 41473950 7751 6.52 5400 5400 5310 6870 3710 5290 5350.79 1.99 0 -5404 5483 5386 5253 5156 5023 5435 5205 185 1580 500 3800 10 1 36987901 1986 18.58 1.32 12 0.02 289.00 4080.00 11740 20240522 -54.26 3795 20241209 41.50 6450 -16.74 20250212 4800 11.88 20250203 11740 -54.26 20240522 3795 41.50 20241209 5.05 N 441270 500 184 억 735880 N N 0 N 00 N
10 20250312 161245 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5290 130 2 2.52 620961750 118869 77.46 5170 5350 5120 6700 3620 5160 5223.92 1.94 0 18145 5313 5236 5163 5086 5013 5275 5125 185 1540 500 3710 10 1 36987901 1957 18.30 1.30 12 0.32 289.00 4080.00 11740 20240522 -54.94 3795 20241209 39.39 6450 -17.98 20250212 4800 10.21 20250203 11740 -54.94 20240522 3795 39.39 20241209 4.96 N 441270 500 184 억 717589 N N 0 N 00 N
11 20250312 151248 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5320 160 2 3.10 602534620 115389 75.19 5170 5350 5120 6700 3620 5160 5221.77 1.94 0 18675 5313 5236 5163 5086 5013 5275 5125 185 1540 500 3710 10 1 36987901 1968 18.41 1.30 12 0.31 289.00 4080.00 11740 20240522 -54.68 3795 20241209 40.18 6450 -17.52 20250212 4800 10.83 20250203 11740 -54.68 20240522 3795 40.18 20241209 4.96 N 441270 500 184 억 717589 N N 0 N 00 N
12 20250312 141243 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5320 160 2 3.10 542712100 104085 67.83 5170 5350 5120 6700 3620 5160 5214.12 1.94 0 18275 5313 5236 5163 5086 5013 5275 5125 185 1540 500 3710 10 1 36987901 1968 18.41 1.30 12 0.28 289.00 4080.00 11740 20240522 -54.68 3795 20241209 40.18 6450 -17.52 20250212 4800 10.83 20250203 11740 -54.68 20240522 3795 40.18 20241209 4.96 N 441270 500 184 억 717589 N N 0 N 00 N