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
038060/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
20250312,160437,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,936,-1,5,-0.11,115432921,125397,246.46,933,936,914,1218,656,937,920.54,4.07,0,-16809,964,950,933,919,902,942,911,241,281,500,630,1,1,48103069,450,11.28,0.43,12,0.26,83.00,2163.00,1550,20241118,-39.61,914,20250312,2.41,1165,-19.66,20250107,914,2.41,20250312,1550,-39.61,20241118,914,2.41,20250312,0.29,N,038060,500,240 억,,1958602,N,N,0,N,00,N
20250312,150437,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,929,-8,5,-0.85,107318405,116686,229.34,933,933,914,1218,656,937,919.72,4.07,0,-16595,964,950,933,919,902,942,911,241,281,500,630,1,1,48103069,447,11.19,0.43,12,0.24,83.00,2163.00,1550,20241118,-40.06,914,20250312,1.64,1165,-20.26,20250107,914,1.64,20250312,1550,-40.06,20241118,914,1.64,20250312,0.29,N,038060,500,240 억,,1958602,N,N,0,N,00,N
20250312,140436,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,926,-11,5,-1.17,95532674,103958,204.32,933,933,914,1218,656,937,918.95,4.07,0,-16327,964,950,933,919,902,942,911,241,281,500,630,1,1,48103069,445,11.16,0.43,12,0.22,83.00,2163.00,1550,20241118,-40.26,914,20250312,1.31,1165,-20.52,20250107,914,1.31,20250312,1550,-40.26,20241118,914,1.31,20250312,0.29,N,038060,500,240 억,,1958602,N,N,0,N,00,N
20250312,130437,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,922,-15,5,-1.60,85172960,92754,182.30,933,933,914,1218,656,937,918.27,4.07,0,-12683,964,950,933,919,902,942,911,241,281,500,630,1,1,48103069,444,11.11,0.43,12,0.19,83.00,2163.00,1550,20241118,-40.52,914,20250312,0.88,1165,-20.86,20250107,914,0.88,20250312,1550,-40.52,20241118,914,0.88,20250312,0.29,N,038060,500,240 억,,1958602,N,N,0,N,00,N
20250312,120438,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,919,-18,5,-1.92,60330824,65790,129.31,933,933,914,1218,656,937,917.02,4.07,0,-6038,964,950,933,919,902,942,911,241,281,500,630,1,1,48103069,442,11.07,0.42,12,0.14,83.00,2163.00,1550,20241118,-40.71,914,20250312,0.55,1165,-21.12,20250107,914,0.55,20250312,1550,-40.71,20241118,914,0.55,20250312,0.29,N,038060,500,240 억,,1958602,N,N,0,N,00,N
20250312,110434,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,917,-20,5,-2.13,43112105,47043,92.46,933,933,914,1218,656,937,916.44,4.07,0,-2072,964,950,933,919,902,942,911,241,281,500,630,1,1,48103069,441,11.05,0.42,12,0.10,83.00,2163.00,1550,20241118,-40.84,914,20250312,0.33,1165,-21.29,20250107,914,0.33,20250312,1550,-40.84,20241118,914,0.33,20250312,0.29,N,038060,500,240 억,,1958602,N,N,0,N,00,N
20250312,100437,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,920,-17,5,-1.81,22051089,24044,47.26,933,933,914,1218,656,937,917.11,4.07,0,1181,964,950,933,919,902,942,911,241,281,500,630,1,1,48103069,443,11.08,0.43,12,0.05,83.00,2163.00,1550,20241118,-40.65,914,20250312,0.66,1165,-21.03,20250107,914,0.66,20250312,1550,-40.65,20241118,914,0.66,20250312,0.29,N,038060,500,240 억,,1958602,N,N,0,N,00,N
20250312,090437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,932,-5,5,-0.53,188464,202,0.40,933,933,932,1218,656,937,932.99,4.07,0,-32,964,950,933,919,902,942,911,241,281,500,630,1,1,48103069,448,11.23,0.43,12,0.00,83.00,2163.00,1550,20241118,-39.87,916,20250311,1.75,1165,-20.00,20250107,916,1.75,20250311,1550,-39.87,20241118,916,1.75,20250311,0.29,N,038060,500,240 억,,1958602,N,N,0,N,00,N
20250311,160432,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,937,-10,5,-1.06,47065827,50879,106.33,947,947,916,1231,663,947,925.05,4.09,0,-9374,970,958,948,936,926,953,931,241,284,500,640,1,1,48103069,451,11.29,0.43,12,0.11,83.00,2163.00,1550,20241118,-39.55,916,20250311,2.29,1165,-19.57,20250107,916,2.29,20250311,1550,-39.55,20241118,916,2.29,20250311,0.29,N,038060,500,240 억,,1967984,N,N,0,N,00,N
20250311,150435,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,938,-9,5,-0.95,45921975,49658,103.77,947,947,916,1231,663,947,924.76,4.09,0,-8290,970,958,948,936,926,953,931,241,284,500,640,1,1,48103069,451,11.30,0.43,12,0.10,83.00,2163.00,1550,20241118,-39.48,916,20250311,2.40,1165,-19.48,20250107,916,2.40,20250311,1550,-39.48,20241118,916,2.40,20250311,0.29,N,038060,500,240 억,,1967984,N,N,0,N,00,N
20250311,140435,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,924,-23,5,-2.43,41977483,45411,94.90,947,947,916,1231,663,947,924.39,4.09,0,-7016,970,958,948,936,926,953,931,241,284,500,640,1,1,48103069,444,11.13,0.43,12,0.09,83.00,2163.00,1550,20241118,-40.39,916,20250311,0.87,1165,-20.69,20250107,916,0.87,20250311,1550,-40.39,20241118,916,0.87,20250311,0.29,N,038060,500,240 억,,1967984,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 160437 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 936 -1 5 -0.11 115432921 125397 246.46 933 936 914 1218 656 937 920.54 4.07 0 -16809 964 950 933 919 902 942 911 241 281 500 630 1 1 48103069 450 11.28 0.43 12 0.26 83.00 2163.00 1550 20241118 -39.61 914 20250312 2.41 1165 -19.66 20250107 914 2.41 20250312 1550 -39.61 20241118 914 2.41 20250312 0.29 N 038060 500 240 억 1958602 N N 0 N 00 N
3 20250312 150437 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 929 -8 5 -0.85 107318405 116686 229.34 933 933 914 1218 656 937 919.72 4.07 0 -16595 964 950 933 919 902 942 911 241 281 500 630 1 1 48103069 447 11.19 0.43 12 0.24 83.00 2163.00 1550 20241118 -40.06 914 20250312 1.64 1165 -20.26 20250107 914 1.64 20250312 1550 -40.06 20241118 914 1.64 20250312 0.29 N 038060 500 240 억 1958602 N N 0 N 00 N
4 20250312 140436 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 926 -11 5 -1.17 95532674 103958 204.32 933 933 914 1218 656 937 918.95 4.07 0 -16327 964 950 933 919 902 942 911 241 281 500 630 1 1 48103069 445 11.16 0.43 12 0.22 83.00 2163.00 1550 20241118 -40.26 914 20250312 1.31 1165 -20.52 20250107 914 1.31 20250312 1550 -40.26 20241118 914 1.31 20250312 0.29 N 038060 500 240 억 1958602 N N 0 N 00 N
5 20250312 130437 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 922 -15 5 -1.60 85172960 92754 182.30 933 933 914 1218 656 937 918.27 4.07 0 -12683 964 950 933 919 902 942 911 241 281 500 630 1 1 48103069 444 11.11 0.43 12 0.19 83.00 2163.00 1550 20241118 -40.52 914 20250312 0.88 1165 -20.86 20250107 914 0.88 20250312 1550 -40.52 20241118 914 0.88 20250312 0.29 N 038060 500 240 억 1958602 N N 0 N 00 N
6 20250312 120438 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 919 -18 5 -1.92 60330824 65790 129.31 933 933 914 1218 656 937 917.02 4.07 0 -6038 964 950 933 919 902 942 911 241 281 500 630 1 1 48103069 442 11.07 0.42 12 0.14 83.00 2163.00 1550 20241118 -40.71 914 20250312 0.55 1165 -21.12 20250107 914 0.55 20250312 1550 -40.71 20241118 914 0.55 20250312 0.29 N 038060 500 240 억 1958602 N N 0 N 00 N
7 20250312 110434 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 917 -20 5 -2.13 43112105 47043 92.46 933 933 914 1218 656 937 916.44 4.07 0 -2072 964 950 933 919 902 942 911 241 281 500 630 1 1 48103069 441 11.05 0.42 12 0.10 83.00 2163.00 1550 20241118 -40.84 914 20250312 0.33 1165 -21.29 20250107 914 0.33 20250312 1550 -40.84 20241118 914 0.33 20250312 0.29 N 038060 500 240 억 1958602 N N 0 N 00 N
8 20250312 100437 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 920 -17 5 -1.81 22051089 24044 47.26 933 933 914 1218 656 937 917.11 4.07 0 1181 964 950 933 919 902 942 911 241 281 500 630 1 1 48103069 443 11.08 0.43 12 0.05 83.00 2163.00 1550 20241118 -40.65 914 20250312 0.66 1165 -21.03 20250107 914 0.66 20250312 1550 -40.65 20241118 914 0.66 20250312 0.29 N 038060 500 240 억 1958602 N N 0 N 00 N
9 20250312 090437 57 100.00 KOSDAQ 전기·전자 N N N N N 932 -5 5 -0.53 188464 202 0.40 933 933 932 1218 656 937 932.99 4.07 0 -32 964 950 933 919 902 942 911 241 281 500 630 1 1 48103069 448 11.23 0.43 12 0.00 83.00 2163.00 1550 20241118 -39.87 916 20250311 1.75 1165 -20.00 20250107 916 1.75 20250311 1550 -39.87 20241118 916 1.75 20250311 0.29 N 038060 500 240 억 1958602 N N 0 N 00 N
10 20250311 160432 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 937 -10 5 -1.06 47065827 50879 106.33 947 947 916 1231 663 947 925.05 4.09 0 -9374 970 958 948 936 926 953 931 241 284 500 640 1 1 48103069 451 11.29 0.43 12 0.11 83.00 2163.00 1550 20241118 -39.55 916 20250311 2.29 1165 -19.57 20250107 916 2.29 20250311 1550 -39.55 20241118 916 2.29 20250311 0.29 N 038060 500 240 억 1967984 N N 0 N 00 N
11 20250311 150435 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 938 -9 5 -0.95 45921975 49658 103.77 947 947 916 1231 663 947 924.76 4.09 0 -8290 970 958 948 936 926 953 931 241 284 500 640 1 1 48103069 451 11.30 0.43 12 0.10 83.00 2163.00 1550 20241118 -39.48 916 20250311 2.40 1165 -19.48 20250107 916 2.40 20250311 1550 -39.48 20241118 916 2.40 20250311 0.29 N 038060 500 240 억 1967984 N N 0 N 00 N
12 20250311 140435 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 924 -23 5 -2.43 41977483 45411 94.90 947 947 916 1231 663 947 924.39 4.09 0 -7016 970 958 948 936 926 953 931 241 284 500 640 1 1 48103069 444 11.13 0.43 12 0.09 83.00 2163.00 1550 20241118 -40.39 916 20250311 0.87 1165 -20.69 20250107 916 0.87 20250311 1550 -40.39 20241118 916 0.87 20250311 0.29 N 038060 500 240 억 1967984 N N 0 N 00 N