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
038460/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
20250312,160438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3055,60,2,2.00,431048109,141067,96.35,3000,3100,3000,3890,2100,2995,3055.63,2.65,0,7876,3161,3077,2936,2852,2711,3120,2895,131,895,500,1910,5,1,26164438,799,3.63,0.57,12,0.54,841.00,5385.00,7140,20240520,-57.21,2720,20241209,12.32,3475,-12.09,20250113,2795,9.30,20250311,7140,-57.21,20240520,2720,12.32,20241209,4.68,N,038460,500,130 억,,692916,N,N,0,N,00,N
20250312,150438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,55,2,1.84,415850419,136090,92.95,3000,3100,3000,3890,2100,2995,3055.70,2.65,0,9813,3161,3077,2936,2852,2711,3120,2895,131,895,500,1910,5,1,26164438,798,3.63,0.57,12,0.52,841.00,5385.00,7140,20240520,-57.28,2720,20241209,12.13,3475,-12.23,20250113,2795,9.12,20250311,7140,-57.28,20240520,2720,12.13,20241209,4.68,N,038460,500,130 억,,692916,N,N,0,N,00,N
20250312,140438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,55,2,1.84,401159064,131255,89.65,3000,3100,3000,3890,2100,2995,3056.33,2.65,0,12630,3161,3077,2936,2852,2711,3120,2895,131,895,500,1910,5,1,26164438,798,3.63,0.57,12,0.50,841.00,5385.00,7140,20240520,-57.28,2720,20241209,12.13,3475,-12.23,20250113,2795,9.12,20250311,7140,-57.28,20240520,2720,12.13,20241209,4.68,N,038460,500,130 억,,692916,N,N,0,N,00,N
20250312,130438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,75,2,2.50,373990964,122345,83.56,3000,3100,3000,3890,2100,2995,3056.86,2.65,0,18422,3161,3077,2936,2852,2711,3120,2895,131,895,500,1910,5,1,26164438,803,3.65,0.57,12,0.47,841.00,5385.00,7140,20240520,-57.00,2720,20241209,12.87,3475,-11.65,20250113,2795,9.84,20250311,7140,-57.00,20240520,2720,12.87,20241209,4.68,N,038460,500,130 억,,692916,N,N,0,N,00,N
20250312,120439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3075,80,2,2.67,318027433,104024,71.05,3000,3100,3000,3890,2100,2995,3057.25,2.65,0,32883,3161,3077,2936,2852,2711,3120,2895,131,895,500,1910,5,1,26164438,805,3.66,0.57,12,0.40,841.00,5385.00,7140,20240520,-56.93,2720,20241209,13.05,3475,-11.51,20250113,2795,10.02,20250311,7140,-56.93,20240520,2720,13.05,20241209,4.68,N,038460,500,130 억,,692916,N,N,0,N,00,N
20250312,110436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,90,2,3.01,292249873,95662,65.34,3000,3095,3000,3890,2100,2995,3055.03,2.65,0,32634,3161,3077,2936,2852,2711,3120,2895,131,895,500,1910,5,1,26164438,807,3.67,0.57,12,0.37,841.00,5385.00,7140,20240520,-56.79,2720,20241209,13.42,3475,-11.22,20250113,2795,10.38,20250311,7140,-56.79,20240520,2720,13.42,20241209,4.68,N,038460,500,130 억,,692916,N,N,0,N,00,N
20250312,100438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3080,85,2,2.84,230804932,75722,51.72,3000,3090,3000,3890,2100,2995,3048.06,2.65,0,23828,3161,3077,2936,2852,2711,3120,2895,131,895,500,1910,5,1,26164438,806,3.66,0.57,12,0.29,841.00,5385.00,7140,20240520,-56.86,2720,20241209,13.24,3475,-11.37,20250113,2795,10.20,20250311,7140,-56.86,20240520,2720,13.24,20241209,4.68,N,038460,500,130 억,,692916,N,N,0,N,00,N
20250312,090439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,50,2,1.67,52800797,17491,11.95,3000,3050,3000,3890,2100,2995,3018.74,2.65,0,3311,3161,3077,2936,2852,2711,3120,2895,131,895,500,1910,5,1,26164438,797,3.62,0.57,12,0.07,841.00,5385.00,7140,20240520,-57.35,2720,20241209,11.95,3475,-12.37,20250113,2795,8.94,20250311,7140,-57.35,20240520,2720,11.95,20241209,4.68,N,038460,500,130 억,,692916,N,N,0,N,00,N
20250311,160434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,105,2,3.63,393876015,137193,319.48,2830,3020,2795,3755,2025,2890,2870.91,2.60,0,11822,2970,2930,2870,2830,2770,2950,2850,131,865,500,1840,5,1,26164438,784,3.56,0.56,12,0.52,841.00,5385.00,7140,20240520,-58.05,2720,20241209,10.11,3475,-13.81,20250113,2795,7.16,20250311,7140,-58.05,20240520,2720,10.11,20241209,4.65,N,038460,500,130 억,,681263,N,N,0,N,00,N
20250311,150437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,95,2,3.29,379388000,132334,308.16,2830,3020,2795,3755,2025,2890,2866.90,2.60,0,12123,2970,2930,2870,2830,2770,2950,2850,131,865,500,1840,5,1,26164438,781,3.55,0.55,12,0.51,841.00,5385.00,7140,20240520,-58.19,2720,20241209,9.74,3475,-14.10,20250113,2795,6.80,20250311,7140,-58.19,20240520,2720,9.74,20241209,4.65,N,038460,500,130 억,,681263,N,N,0,N,00,N
20250311,140436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2935,45,2,1.56,314439030,110563,257.46,2830,2950,2795,3755,2025,2890,2843.98,2.60,0,15894,2970,2930,2870,2830,2770,2950,2850,131,865,500,1840,5,1,26164438,768,3.49,0.55,12,0.42,841.00,5385.00,7140,20240520,-58.89,2720,20241209,7.90,3475,-15.54,20250113,2795,5.01,20250311,7140,-58.89,20240520,2720,7.90,20241209,4.65,N,038460,500,130 억,,681263,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 160438 57 100.00 KOSDAQ 전기·전자 N N N N N 3055 60 2 2.00 431048109 141067 96.35 3000 3100 3000 3890 2100 2995 3055.63 2.65 0 7876 3161 3077 2936 2852 2711 3120 2895 131 895 500 1910 5 1 26164438 799 3.63 0.57 12 0.54 841.00 5385.00 7140 20240520 -57.21 2720 20241209 12.32 3475 -12.09 20250113 2795 9.30 20250311 7140 -57.21 20240520 2720 12.32 20241209 4.68 N 038460 500 130 억 692916 N N 0 N 00 N
3 20250312 150438 57 100.00 KOSDAQ 전기·전자 N N N N N 3050 55 2 1.84 415850419 136090 92.95 3000 3100 3000 3890 2100 2995 3055.70 2.65 0 9813 3161 3077 2936 2852 2711 3120 2895 131 895 500 1910 5 1 26164438 798 3.63 0.57 12 0.52 841.00 5385.00 7140 20240520 -57.28 2720 20241209 12.13 3475 -12.23 20250113 2795 9.12 20250311 7140 -57.28 20240520 2720 12.13 20241209 4.68 N 038460 500 130 억 692916 N N 0 N 00 N
4 20250312 140438 57 100.00 KOSDAQ 전기·전자 N N N N N 3050 55 2 1.84 401159064 131255 89.65 3000 3100 3000 3890 2100 2995 3056.33 2.65 0 12630 3161 3077 2936 2852 2711 3120 2895 131 895 500 1910 5 1 26164438 798 3.63 0.57 12 0.50 841.00 5385.00 7140 20240520 -57.28 2720 20241209 12.13 3475 -12.23 20250113 2795 9.12 20250311 7140 -57.28 20240520 2720 12.13 20241209 4.68 N 038460 500 130 억 692916 N N 0 N 00 N
5 20250312 130438 57 100.00 KOSDAQ 전기·전자 N N N N N 3070 75 2 2.50 373990964 122345 83.56 3000 3100 3000 3890 2100 2995 3056.86 2.65 0 18422 3161 3077 2936 2852 2711 3120 2895 131 895 500 1910 5 1 26164438 803 3.65 0.57 12 0.47 841.00 5385.00 7140 20240520 -57.00 2720 20241209 12.87 3475 -11.65 20250113 2795 9.84 20250311 7140 -57.00 20240520 2720 12.87 20241209 4.68 N 038460 500 130 억 692916 N N 0 N 00 N
6 20250312 120439 57 100.00 KOSDAQ 전기·전자 N N N N N 3075 80 2 2.67 318027433 104024 71.05 3000 3100 3000 3890 2100 2995 3057.25 2.65 0 32883 3161 3077 2936 2852 2711 3120 2895 131 895 500 1910 5 1 26164438 805 3.66 0.57 12 0.40 841.00 5385.00 7140 20240520 -56.93 2720 20241209 13.05 3475 -11.51 20250113 2795 10.02 20250311 7140 -56.93 20240520 2720 13.05 20241209 4.68 N 038460 500 130 억 692916 N N 0 N 00 N
7 20250312 110436 57 100.00 KOSDAQ 전기·전자 N N N N N 3085 90 2 3.01 292249873 95662 65.34 3000 3095 3000 3890 2100 2995 3055.03 2.65 0 32634 3161 3077 2936 2852 2711 3120 2895 131 895 500 1910 5 1 26164438 807 3.67 0.57 12 0.37 841.00 5385.00 7140 20240520 -56.79 2720 20241209 13.42 3475 -11.22 20250113 2795 10.38 20250311 7140 -56.79 20240520 2720 13.42 20241209 4.68 N 038460 500 130 억 692916 N N 0 N 00 N
8 20250312 100438 57 100.00 KOSDAQ 전기·전자 N N N N N 3080 85 2 2.84 230804932 75722 51.72 3000 3090 3000 3890 2100 2995 3048.06 2.65 0 23828 3161 3077 2936 2852 2711 3120 2895 131 895 500 1910 5 1 26164438 806 3.66 0.57 12 0.29 841.00 5385.00 7140 20240520 -56.86 2720 20241209 13.24 3475 -11.37 20250113 2795 10.20 20250311 7140 -56.86 20240520 2720 13.24 20241209 4.68 N 038460 500 130 억 692916 N N 0 N 00 N
9 20250312 090439 57 100.00 KOSDAQ 전기·전자 N N N N N 3045 50 2 1.67 52800797 17491 11.95 3000 3050 3000 3890 2100 2995 3018.74 2.65 0 3311 3161 3077 2936 2852 2711 3120 2895 131 895 500 1910 5 1 26164438 797 3.62 0.57 12 0.07 841.00 5385.00 7140 20240520 -57.35 2720 20241209 11.95 3475 -12.37 20250113 2795 8.94 20250311 7140 -57.35 20240520 2720 11.95 20241209 4.68 N 038460 500 130 억 692916 N N 0 N 00 N
10 20250311 160434 57 100.00 KOSDAQ 전기·전자 N N N N N 2995 105 2 3.63 393876015 137193 319.48 2830 3020 2795 3755 2025 2890 2870.91 2.60 0 11822 2970 2930 2870 2830 2770 2950 2850 131 865 500 1840 5 1 26164438 784 3.56 0.56 12 0.52 841.00 5385.00 7140 20240520 -58.05 2720 20241209 10.11 3475 -13.81 20250113 2795 7.16 20250311 7140 -58.05 20240520 2720 10.11 20241209 4.65 N 038460 500 130 억 681263 N N 0 N 00 N
11 20250311 150437 57 100.00 KOSDAQ 전기·전자 N N N N N 2985 95 2 3.29 379388000 132334 308.16 2830 3020 2795 3755 2025 2890 2866.90 2.60 0 12123 2970 2930 2870 2830 2770 2950 2850 131 865 500 1840 5 1 26164438 781 3.55 0.55 12 0.51 841.00 5385.00 7140 20240520 -58.19 2720 20241209 9.74 3475 -14.10 20250113 2795 6.80 20250311 7140 -58.19 20240520 2720 9.74 20241209 4.65 N 038460 500 130 억 681263 N N 0 N 00 N
12 20250311 140436 57 100.00 KOSDAQ 전기·전자 N N N N N 2935 45 2 1.56 314439030 110563 257.46 2830 2950 2795 3755 2025 2890 2843.98 2.60 0 15894 2970 2930 2870 2830 2770 2950 2850 131 865 500 1840 5 1 26164438 768 3.49 0.55 12 0.42 841.00 5385.00 7140 20240520 -58.89 2720 20241209 7.90 3475 -15.54 20250113 2795 5.01 20250311 7140 -58.89 20240520 2720 7.90 20241209 4.65 N 038460 500 130 억 681263 N N 0 N 00 N