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
037070/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
20250312,160433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5530,30,2,0.55,269684940,48452,102.07,5460,5620,5460,7150,3850,5500,5566.18,0.71,0,7461,5720,5610,5480,5370,5240,5665,5425,100,1650,500,3960,10,1,20000000,1106,141.79,1.07,12,0.24,39.00,5160.00,12130,20240624,-54.41,4440,20241209,24.55,5710,-3.15,20250113,4600,20.22,20250102,12130,-54.41,20240624,4440,24.55,20241209,1.32,N,037070,500,100 억,,142400,N,N,0,N,00,N
20250312,150433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,40,2,0.73,261477670,46969,98.94,5460,5620,5460,7150,3850,5500,5567.03,0.71,0,7359,5720,5610,5480,5370,5240,5665,5425,100,1650,500,3960,10,1,20000000,1108,142.05,1.07,12,0.23,39.00,5160.00,12130,20240624,-54.33,4440,20241209,24.77,5710,-2.98,20250113,4600,20.43,20250102,12130,-54.33,20240624,4440,24.77,20241209,1.32,N,037070,500,100 억,,142400,N,N,0,N,00,N
20250312,140432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5580,80,2,1.45,221057810,39696,83.62,5460,5620,5460,7150,3850,5500,5568.77,0.71,0,7211,5720,5610,5480,5370,5240,5665,5425,100,1650,500,3960,10,1,20000000,1116,143.08,1.08,12,0.20,39.00,5160.00,12130,20240624,-54.00,4440,20241209,25.68,5710,-2.28,20250113,4600,21.30,20250102,12130,-54.00,20240624,4440,25.68,20241209,1.32,N,037070,500,100 억,,142400,N,N,0,N,00,N
20250312,130433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5580,80,2,1.45,203308790,36514,76.92,5460,5620,5460,7150,3850,5500,5567.97,0.71,0,7309,5720,5610,5480,5370,5240,5665,5425,100,1650,500,3960,10,1,20000000,1116,143.08,1.08,12,0.18,39.00,5160.00,12130,20240624,-54.00,4440,20241209,25.68,5710,-2.28,20250113,4600,21.30,20250102,12130,-54.00,20240624,4440,25.68,20241209,1.32,N,037070,500,100 억,,142400,N,N,0,N,00,N
20250312,120434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5620,120,2,2.18,176340100,31701,66.78,5460,5620,5460,7150,3850,5500,5562.60,0.71,0,6922,5720,5610,5480,5370,5240,5665,5425,100,1650,500,3960,10,1,20000000,1124,144.10,1.09,12,0.16,39.00,5160.00,12130,20240624,-53.67,4440,20241209,26.58,5710,-1.58,20250113,4600,22.17,20250102,12130,-53.67,20240624,4440,26.58,20241209,1.32,N,037070,500,100 억,,142400,N,N,0,N,00,N
20250312,110431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5560,60,2,1.09,119717745,21587,45.48,5460,5570,5460,7150,3850,5500,5545.83,0.71,0,3345,5720,5610,5480,5370,5240,5665,5425,100,1650,500,3960,10,1,20000000,1112,142.56,1.08,12,0.11,39.00,5160.00,12130,20240624,-54.16,4440,20241209,25.23,5710,-2.63,20250113,4600,20.87,20250102,12130,-54.16,20240624,4440,25.23,20241209,1.32,N,037070,500,100 억,,142400,N,N,0,N,00,N
20250312,100433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5560,60,2,1.09,61207375,11049,23.28,5460,5570,5460,7150,3850,5500,5539.63,0.71,0,281,5720,5610,5480,5370,5240,5665,5425,100,1650,500,3960,10,1,20000000,1112,142.56,1.08,12,0.06,39.00,5160.00,12130,20240624,-54.16,4440,20241209,25.23,5710,-2.63,20250113,4600,20.87,20250102,12130,-54.16,20240624,4440,25.23,20241209,1.32,N,037070,500,100 억,,142400,N,N,0,N,00,N
20250312,090434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5480,-20,5,-0.36,2455620,448,0.94,5460,5490,5460,7150,3850,5500,5481.29,0.71,0,-323,5720,5610,5480,5370,5240,5665,5425,100,1650,500,3960,10,1,20000000,1096,140.51,1.06,12,0.00,39.00,5160.00,12130,20240624,-54.82,4440,20241209,23.42,5710,-4.03,20250113,4600,19.13,20250102,12130,-54.82,20240624,4440,23.42,20241209,1.32,N,037070,500,100 억,,142400,N,N,0,N,00,N
20250311,160428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5500,20,2,0.36,260127005,47466,174.26,5470,5590,5350,7120,3840,5480,5480.29,0.69,0,3535,5593,5536,5443,5386,5293,5565,5415,100,1640,500,3940,10,1,20000000,1100,141.03,1.07,12,0.24,39.00,5160.00,12130,20240624,-54.66,4440,20241209,23.87,5710,-3.68,20250113,4600,19.57,20250102,12130,-54.66,20240624,4440,23.87,20241209,1.33,N,037070,500,100 억,,138596,N,N,0,N,00,N
20250311,150431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5490,10,2,0.18,252802665,46137,169.38,5470,5590,5350,7120,3840,5480,5479.38,0.69,0,3768,5593,5536,5443,5386,5293,5565,5415,100,1640,500,3940,10,1,20000000,1098,140.77,1.06,12,0.23,39.00,5160.00,12130,20240624,-54.74,4440,20241209,23.65,5710,-3.85,20250113,4600,19.35,20250102,12130,-54.74,20240624,4440,23.65,20241209,1.33,N,037070,500,100 억,,138596,N,N,0,N,00,N
20250311,140431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5530,50,2,0.91,217847965,39800,146.11,5470,5590,5350,7120,3840,5480,5473.44,0.69,0,5498,5593,5536,5443,5386,5293,5565,5415,100,1640,500,3940,10,1,20000000,1106,141.79,1.07,12,0.20,39.00,5160.00,12130,20240624,-54.41,4440,20241209,24.55,5710,-3.15,20250113,4600,20.22,20250102,12130,-54.41,20240624,4440,24.55,20241209,1.33,N,037070,500,100 억,,138596,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 160433 57 100.00 KOSDAQ 전기·전자 N N N N N 5530 30 2 0.55 269684940 48452 102.07 5460 5620 5460 7150 3850 5500 5566.18 0.71 0 7461 5720 5610 5480 5370 5240 5665 5425 100 1650 500 3960 10 1 20000000 1106 141.79 1.07 12 0.24 39.00 5160.00 12130 20240624 -54.41 4440 20241209 24.55 5710 -3.15 20250113 4600 20.22 20250102 12130 -54.41 20240624 4440 24.55 20241209 1.32 N 037070 500 100 억 142400 N N 0 N 00 N
3 20250312 150433 57 100.00 KOSDAQ 전기·전자 N N N N N 5540 40 2 0.73 261477670 46969 98.94 5460 5620 5460 7150 3850 5500 5567.03 0.71 0 7359 5720 5610 5480 5370 5240 5665 5425 100 1650 500 3960 10 1 20000000 1108 142.05 1.07 12 0.23 39.00 5160.00 12130 20240624 -54.33 4440 20241209 24.77 5710 -2.98 20250113 4600 20.43 20250102 12130 -54.33 20240624 4440 24.77 20241209 1.32 N 037070 500 100 억 142400 N N 0 N 00 N
4 20250312 140432 57 100.00 KOSDAQ 전기·전자 N N N N N 5580 80 2 1.45 221057810 39696 83.62 5460 5620 5460 7150 3850 5500 5568.77 0.71 0 7211 5720 5610 5480 5370 5240 5665 5425 100 1650 500 3960 10 1 20000000 1116 143.08 1.08 12 0.20 39.00 5160.00 12130 20240624 -54.00 4440 20241209 25.68 5710 -2.28 20250113 4600 21.30 20250102 12130 -54.00 20240624 4440 25.68 20241209 1.32 N 037070 500 100 억 142400 N N 0 N 00 N
5 20250312 130433 57 100.00 KOSDAQ 전기·전자 N N N N N 5580 80 2 1.45 203308790 36514 76.92 5460 5620 5460 7150 3850 5500 5567.97 0.71 0 7309 5720 5610 5480 5370 5240 5665 5425 100 1650 500 3960 10 1 20000000 1116 143.08 1.08 12 0.18 39.00 5160.00 12130 20240624 -54.00 4440 20241209 25.68 5710 -2.28 20250113 4600 21.30 20250102 12130 -54.00 20240624 4440 25.68 20241209 1.32 N 037070 500 100 억 142400 N N 0 N 00 N
6 20250312 120434 57 100.00 KOSDAQ 전기·전자 N N N N N 5620 120 2 2.18 176340100 31701 66.78 5460 5620 5460 7150 3850 5500 5562.60 0.71 0 6922 5720 5610 5480 5370 5240 5665 5425 100 1650 500 3960 10 1 20000000 1124 144.10 1.09 12 0.16 39.00 5160.00 12130 20240624 -53.67 4440 20241209 26.58 5710 -1.58 20250113 4600 22.17 20250102 12130 -53.67 20240624 4440 26.58 20241209 1.32 N 037070 500 100 억 142400 N N 0 N 00 N
7 20250312 110431 57 100.00 KOSDAQ 전기·전자 N N N N N 5560 60 2 1.09 119717745 21587 45.48 5460 5570 5460 7150 3850 5500 5545.83 0.71 0 3345 5720 5610 5480 5370 5240 5665 5425 100 1650 500 3960 10 1 20000000 1112 142.56 1.08 12 0.11 39.00 5160.00 12130 20240624 -54.16 4440 20241209 25.23 5710 -2.63 20250113 4600 20.87 20250102 12130 -54.16 20240624 4440 25.23 20241209 1.32 N 037070 500 100 억 142400 N N 0 N 00 N
8 20250312 100433 57 100.00 KOSDAQ 전기·전자 N N N N N 5560 60 2 1.09 61207375 11049 23.28 5460 5570 5460 7150 3850 5500 5539.63 0.71 0 281 5720 5610 5480 5370 5240 5665 5425 100 1650 500 3960 10 1 20000000 1112 142.56 1.08 12 0.06 39.00 5160.00 12130 20240624 -54.16 4440 20241209 25.23 5710 -2.63 20250113 4600 20.87 20250102 12130 -54.16 20240624 4440 25.23 20241209 1.32 N 037070 500 100 억 142400 N N 0 N 00 N
9 20250312 090434 57 100.00 KOSDAQ 전기·전자 N N N N N 5480 -20 5 -0.36 2455620 448 0.94 5460 5490 5460 7150 3850 5500 5481.29 0.71 0 -323 5720 5610 5480 5370 5240 5665 5425 100 1650 500 3960 10 1 20000000 1096 140.51 1.06 12 0.00 39.00 5160.00 12130 20240624 -54.82 4440 20241209 23.42 5710 -4.03 20250113 4600 19.13 20250102 12130 -54.82 20240624 4440 23.42 20241209 1.32 N 037070 500 100 억 142400 N N 0 N 00 N
10 20250311 160428 57 100.00 KOSDAQ 전기·전자 N N N N N 5500 20 2 0.36 260127005 47466 174.26 5470 5590 5350 7120 3840 5480 5480.29 0.69 0 3535 5593 5536 5443 5386 5293 5565 5415 100 1640 500 3940 10 1 20000000 1100 141.03 1.07 12 0.24 39.00 5160.00 12130 20240624 -54.66 4440 20241209 23.87 5710 -3.68 20250113 4600 19.57 20250102 12130 -54.66 20240624 4440 23.87 20241209 1.33 N 037070 500 100 억 138596 N N 0 N 00 N
11 20250311 150431 57 100.00 KOSDAQ 전기·전자 N N N N N 5490 10 2 0.18 252802665 46137 169.38 5470 5590 5350 7120 3840 5480 5479.38 0.69 0 3768 5593 5536 5443 5386 5293 5565 5415 100 1640 500 3940 10 1 20000000 1098 140.77 1.06 12 0.23 39.00 5160.00 12130 20240624 -54.74 4440 20241209 23.65 5710 -3.85 20250113 4600 19.35 20250102 12130 -54.74 20240624 4440 23.65 20241209 1.33 N 037070 500 100 억 138596 N N 0 N 00 N
12 20250311 140431 57 100.00 KOSDAQ 전기·전자 N N N N N 5530 50 2 0.91 217847965 39800 146.11 5470 5590 5350 7120 3840 5480 5473.44 0.69 0 5498 5593 5536 5443 5386 5293 5565 5415 100 1640 500 3940 10 1 20000000 1106 141.79 1.07 12 0.20 39.00 5160.00 12130 20240624 -54.41 4440 20241209 24.55 5710 -3.15 20250113 4600 20.22 20250102 12130 -54.41 20240624 4440 24.55 20241209 1.33 N 037070 500 100 억 138596 N N 0 N 00 N