ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024850/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
20250312,160345,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2540,75,2,3.04,1215852490,480896,105.60,2545,2580,2455,3200,1730,2465,2528.29,1.46,0,22658,2651,2557,2461,2367,2271,2510,2320,722,735,500,1720,5,1,144304123,3665,-230.91,2.96,12,0.33,-11.00,858.00,7110,20240328,-64.28,2080,20250310,22.12,3190,-20.38,20250219,2080,22.12,20250310,7110,-64.28,20240328,2080,22.12,20250310,0.03,N,024850,500,721 억,,2111592,N,N,0,N,00,N
20250312,150346,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2540,75,2,3.04,1137758225,449996,98.81,2545,2580,2455,3200,1730,2465,2528.37,1.46,0,24796,2651,2557,2461,2367,2271,2510,2320,722,735,500,1720,5,1,144304123,3665,-230.91,2.96,12,0.31,-11.00,858.00,7110,20240328,-64.28,2080,20250310,22.12,3190,-20.38,20250219,2080,22.12,20250310,7110,-64.28,20240328,2080,22.12,20250310,0.03,N,024850,500,721 억,,2111592,N,N,0,N,00,N
20250312,140344,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2545,80,2,3.25,1043277815,412517,90.58,2545,2580,2455,3200,1730,2465,2529.05,1.46,0,14545,2651,2557,2461,2367,2271,2510,2320,722,735,500,1720,5,1,144304123,3673,-231.36,2.97,12,0.29,-11.00,858.00,7110,20240328,-64.21,2080,20250310,22.36,3190,-20.22,20250219,2080,22.36,20250310,7110,-64.21,20240328,2080,22.36,20250310,0.03,N,024850,500,721 억,,2111592,N,N,0,N,00,N
20250312,130345,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2550,85,2,3.45,889300935,351675,77.22,2545,2580,2455,3200,1730,2465,2528.76,1.46,0,9505,2651,2557,2461,2367,2271,2510,2320,722,735,500,1720,5,1,144304123,3680,-231.82,2.97,12,0.24,-11.00,858.00,7110,20240328,-64.14,2080,20250310,22.60,3190,-20.06,20250219,2080,22.60,20250310,7110,-64.14,20240328,2080,22.60,20250310,0.03,N,024850,500,721 억,,2111592,N,N,0,N,00,N
20250312,120345,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2560,95,2,3.85,823617815,325934,71.57,2545,2580,2455,3200,1730,2465,2526.95,1.46,0,26135,2651,2557,2461,2367,2271,2510,2320,722,735,500,1720,5,1,144304123,3694,-232.73,2.98,12,0.23,-11.00,858.00,7110,20240328,-63.99,2080,20250310,23.08,3190,-19.75,20250219,2080,23.08,20250310,7110,-63.99,20240328,2080,23.08,20250310,0.03,N,024850,500,721 억,,2111592,N,N,0,N,00,N
20250312,110343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2530,65,2,2.64,540535395,215396,47.30,2545,2580,2455,3200,1730,2465,2509.50,1.46,0,1660,2651,2557,2461,2367,2271,2510,2320,722,735,500,1720,5,1,144304123,3651,-230.00,2.95,12,0.15,-11.00,858.00,7110,20240328,-64.42,2080,20250310,21.63,3190,-20.69,20250219,2080,21.63,20250310,7110,-64.42,20240328,2080,21.63,20250310,0.03,N,024850,500,721 억,,2111592,N,N,0,N,00,N
20250312,100345,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2525,60,2,2.43,462036705,184406,40.49,2545,2580,2455,3200,1730,2465,2505.54,1.46,0,490,2651,2557,2461,2367,2271,2510,2320,722,735,500,1720,5,1,144304123,3644,-229.55,2.94,12,0.13,-11.00,858.00,7110,20240328,-64.49,2080,20250310,21.39,3190,-20.85,20250219,2080,21.39,20250310,7110,-64.49,20240328,2080,21.39,20250310,0.03,N,024850,500,721 억,,2111592,N,N,0,N,00,N
20250312,090346,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2465,0,3,0.00,53152835,21439,4.71,2545,2545,2455,3200,1730,2465,2479.26,1.46,0,-5189,2651,2557,2461,2367,2271,2510,2320,722,735,500,1720,5,1,144304123,3557,-224.09,2.87,12,0.01,-11.00,858.00,7110,20240328,-65.33,2080,20250310,18.51,3190,-22.73,20250219,2080,18.51,20250310,7110,-65.33,20240328,2080,18.51,20250310,0.03,N,024850,500,721 억,,2111592,N,N,0,N,00,N
20250311,160342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2465,-5,5,-0.20,1107422570,453193,40.65,2490,2555,2365,3210,1730,2470,2443.60,1.50,0,-60205,2950,2710,2395,2155,1840,2552,1997,722,740,500,1720,5,1,144304123,3557,-224.09,2.87,12,0.31,-11.00,858.00,7110,20240328,-65.33,2080,20250310,18.51,3190,-22.73,20250219,2080,18.51,20250310,7110,-65.33,20240328,2080,18.51,20250310,0.03,N,024850,500,721 억,,2169136,N,N,0,N,00,N
20250311,150344,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2435,-35,5,-1.42,1057822545,432918,38.83,2490,2555,2365,3210,1730,2470,2443.47,1.50,0,-54990,2950,2710,2395,2155,1840,2552,1997,722,740,500,1720,5,1,144304123,3514,-221.36,2.84,12,0.30,-11.00,858.00,7110,20240328,-65.75,2080,20250310,17.07,3190,-23.67,20250219,2080,17.07,20250310,7110,-65.75,20240328,2080,17.07,20250310,0.03,N,024850,500,721 억,,2169136,N,N,0,N,00,N
20250311,140343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2475,5,2,0.20,893638585,365565,32.79,2490,2555,2365,3210,1730,2470,2444.54,1.50,0,-45009,2950,2710,2395,2155,1840,2552,1997,722,740,500,1720,5,1,144304123,3572,-225.00,2.88,12,0.25,-11.00,858.00,7110,20240328,-65.19,2080,20250310,18.99,3190,-22.41,20250219,2080,18.99,20250310,7110,-65.19,20240328,2080,18.99,20250310,0.03,N,024850,500,721 억,,2169136,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 20250312 160345 57 100.00 KOSDAQ 전기·전자 N N N N N 2540 75 2 3.04 1215852490 480896 105.60 2545 2580 2455 3200 1730 2465 2528.29 1.46 0 22658 2651 2557 2461 2367 2271 2510 2320 722 735 500 1720 5 1 144304123 3665 -230.91 2.96 12 0.33 -11.00 858.00 7110 20240328 -64.28 2080 20250310 22.12 3190 -20.38 20250219 2080 22.12 20250310 7110 -64.28 20240328 2080 22.12 20250310 0.03 N 024850 500 721 억 2111592 N N 0 N 00 N
3 20250312 150346 57 100.00 KOSDAQ 전기·전자 N N N N N 2540 75 2 3.04 1137758225 449996 98.81 2545 2580 2455 3200 1730 2465 2528.37 1.46 0 24796 2651 2557 2461 2367 2271 2510 2320 722 735 500 1720 5 1 144304123 3665 -230.91 2.96 12 0.31 -11.00 858.00 7110 20240328 -64.28 2080 20250310 22.12 3190 -20.38 20250219 2080 22.12 20250310 7110 -64.28 20240328 2080 22.12 20250310 0.03 N 024850 500 721 억 2111592 N N 0 N 00 N
4 20250312 140344 57 100.00 KOSDAQ 전기·전자 N N N N N 2545 80 2 3.25 1043277815 412517 90.58 2545 2580 2455 3200 1730 2465 2529.05 1.46 0 14545 2651 2557 2461 2367 2271 2510 2320 722 735 500 1720 5 1 144304123 3673 -231.36 2.97 12 0.29 -11.00 858.00 7110 20240328 -64.21 2080 20250310 22.36 3190 -20.22 20250219 2080 22.36 20250310 7110 -64.21 20240328 2080 22.36 20250310 0.03 N 024850 500 721 억 2111592 N N 0 N 00 N
5 20250312 130345 57 100.00 KOSDAQ 전기·전자 N N N N N 2550 85 2 3.45 889300935 351675 77.22 2545 2580 2455 3200 1730 2465 2528.76 1.46 0 9505 2651 2557 2461 2367 2271 2510 2320 722 735 500 1720 5 1 144304123 3680 -231.82 2.97 12 0.24 -11.00 858.00 7110 20240328 -64.14 2080 20250310 22.60 3190 -20.06 20250219 2080 22.60 20250310 7110 -64.14 20240328 2080 22.60 20250310 0.03 N 024850 500 721 억 2111592 N N 0 N 00 N
6 20250312 120345 57 100.00 KOSDAQ 전기·전자 N N N N N 2560 95 2 3.85 823617815 325934 71.57 2545 2580 2455 3200 1730 2465 2526.95 1.46 0 26135 2651 2557 2461 2367 2271 2510 2320 722 735 500 1720 5 1 144304123 3694 -232.73 2.98 12 0.23 -11.00 858.00 7110 20240328 -63.99 2080 20250310 23.08 3190 -19.75 20250219 2080 23.08 20250310 7110 -63.99 20240328 2080 23.08 20250310 0.03 N 024850 500 721 억 2111592 N N 0 N 00 N
7 20250312 110343 57 100.00 KOSDAQ 전기·전자 N N N N N 2530 65 2 2.64 540535395 215396 47.30 2545 2580 2455 3200 1730 2465 2509.50 1.46 0 1660 2651 2557 2461 2367 2271 2510 2320 722 735 500 1720 5 1 144304123 3651 -230.00 2.95 12 0.15 -11.00 858.00 7110 20240328 -64.42 2080 20250310 21.63 3190 -20.69 20250219 2080 21.63 20250310 7110 -64.42 20240328 2080 21.63 20250310 0.03 N 024850 500 721 억 2111592 N N 0 N 00 N
8 20250312 100345 57 100.00 KOSDAQ 전기·전자 N N N N N 2525 60 2 2.43 462036705 184406 40.49 2545 2580 2455 3200 1730 2465 2505.54 1.46 0 490 2651 2557 2461 2367 2271 2510 2320 722 735 500 1720 5 1 144304123 3644 -229.55 2.94 12 0.13 -11.00 858.00 7110 20240328 -64.49 2080 20250310 21.39 3190 -20.85 20250219 2080 21.39 20250310 7110 -64.49 20240328 2080 21.39 20250310 0.03 N 024850 500 721 억 2111592 N N 0 N 00 N
9 20250312 090346 57 100.00 KOSDAQ 전기·전자 N N N N N 2465 0 3 0.00 53152835 21439 4.71 2545 2545 2455 3200 1730 2465 2479.26 1.46 0 -5189 2651 2557 2461 2367 2271 2510 2320 722 735 500 1720 5 1 144304123 3557 -224.09 2.87 12 0.01 -11.00 858.00 7110 20240328 -65.33 2080 20250310 18.51 3190 -22.73 20250219 2080 18.51 20250310 7110 -65.33 20240328 2080 18.51 20250310 0.03 N 024850 500 721 억 2111592 N N 0 N 00 N
10 20250311 160342 57 100.00 KOSDAQ 전기·전자 N N N N N 2465 -5 5 -0.20 1107422570 453193 40.65 2490 2555 2365 3210 1730 2470 2443.60 1.50 0 -60205 2950 2710 2395 2155 1840 2552 1997 722 740 500 1720 5 1 144304123 3557 -224.09 2.87 12 0.31 -11.00 858.00 7110 20240328 -65.33 2080 20250310 18.51 3190 -22.73 20250219 2080 18.51 20250310 7110 -65.33 20240328 2080 18.51 20250310 0.03 N 024850 500 721 억 2169136 N N 0 N 00 N
11 20250311 150344 57 100.00 KOSDAQ 전기·전자 N N N N N 2435 -35 5 -1.42 1057822545 432918 38.83 2490 2555 2365 3210 1730 2470 2443.47 1.50 0 -54990 2950 2710 2395 2155 1840 2552 1997 722 740 500 1720 5 1 144304123 3514 -221.36 2.84 12 0.30 -11.00 858.00 7110 20240328 -65.75 2080 20250310 17.07 3190 -23.67 20250219 2080 17.07 20250310 7110 -65.75 20240328 2080 17.07 20250310 0.03 N 024850 500 721 억 2169136 N N 0 N 00 N
12 20250311 140343 57 100.00 KOSDAQ 전기·전자 N N N N N 2475 5 2 0.20 893638585 365565 32.79 2490 2555 2365 3210 1730 2470 2444.54 1.50 0 -45009 2950 2710 2395 2155 1840 2552 1997 722 740 500 1720 5 1 144304123 3572 -225.00 2.88 12 0.25 -11.00 858.00 7110 20240328 -65.19 2080 20250310 18.99 3190 -22.41 20250219 2080 18.99 20250310 7110 -65.19 20240328 2080 18.99 20250310 0.03 N 024850 500 721 억 2169136 N N 0 N 00 N