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
038880/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
20250312,160440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,259,-3,5,-1.15,323976851,1230431,66.81,262,269,256,340,184,262,263.30,0.64,0,-237112,280,270,258,248,236,276,254,376,78,100,170,1,1,375721175,973,-4.47,0.93,12,0.33,-58.00,280.00,447,20240304,-42.06,141,20241209,83.69,358,-27.65,20250107,174,48.85,20250102,432,-40.05,20240321,141,83.69,20241209,0.02,N,038880,100,375 억,,2400529,N,N,0,N,00,N
20250312,150440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,262,0,3,0.00,304741772,1156416,62.79,262,269,256,340,184,262,263.52,0.64,0,-238978,280,270,258,248,236,276,254,376,78,100,170,1,1,375721175,984,-4.52,0.94,12,0.31,-58.00,280.00,447,20240304,-41.39,141,20241209,85.82,358,-26.82,20250107,174,50.57,20250102,432,-39.35,20240321,141,85.82,20241209,0.02,N,038880,100,375 억,,2400529,N,N,0,N,00,N
20250312,140440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,262,0,3,0.00,263166304,996715,54.12,262,269,256,340,184,262,264.03,0.64,0,-240131,280,270,258,248,236,276,254,376,78,100,170,1,1,375721175,984,-4.52,0.94,12,0.27,-58.00,280.00,447,20240304,-41.39,141,20241209,85.82,358,-26.82,20250107,174,50.57,20250102,432,-39.35,20240321,141,85.82,20241209,0.02,N,038880,100,375 억,,2400529,N,N,0,N,00,N
20250312,130440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,263,1,2,0.38,237576847,898867,48.81,262,269,256,340,184,262,264.31,0.64,0,-229992,280,270,258,248,236,276,254,376,78,100,170,1,1,375721175,988,-4.53,0.94,12,0.24,-58.00,280.00,447,20240304,-41.16,141,20241209,86.52,358,-26.54,20250107,174,51.15,20250102,432,-39.12,20240321,141,86.52,20241209,0.02,N,038880,100,375 억,,2400529,N,N,0,N,00,N
20250312,120441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,262,0,3,0.00,218402877,825531,44.82,262,269,256,340,184,262,264.56,0.64,0,-237006,280,270,258,248,236,276,254,376,78,100,170,1,1,375721175,984,-4.52,0.94,12,0.22,-58.00,280.00,447,20240304,-41.39,141,20241209,85.82,358,-26.82,20250107,174,50.57,20250102,432,-39.35,20240321,141,85.82,20241209,0.02,N,038880,100,375 억,,2400529,N,N,0,N,00,N
20250312,110438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,264,2,2,0.76,193880100,732174,39.76,262,269,256,340,184,262,264.80,0.64,0,-228342,280,270,258,248,236,276,254,376,78,100,170,1,1,375721175,992,-4.55,0.94,12,0.19,-58.00,280.00,447,20240304,-40.94,141,20241209,87.23,358,-26.26,20250107,174,51.72,20250102,432,-38.89,20240321,141,87.23,20241209,0.02,N,038880,100,375 억,,2400529,N,N,0,N,00,N
20250312,100440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,263,1,2,0.38,175971657,664073,36.06,262,269,256,340,184,262,264.99,0.64,0,-245613,280,270,258,248,236,276,254,376,78,100,170,1,1,375721175,988,-4.53,0.94,12,0.18,-58.00,280.00,447,20240304,-41.16,141,20241209,86.52,358,-26.54,20250107,174,51.15,20250102,432,-39.12,20240321,141,86.52,20241209,0.02,N,038880,100,375 억,,2400529,N,N,0,N,00,N
20250312,090441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,261,-1,5,-0.38,12157516,46881,2.55,262,263,256,340,184,262,259.33,0.64,0,6895,280,270,258,248,236,276,254,376,78,100,170,1,1,375721175,981,-4.50,0.93,12,0.01,-58.00,280.00,447,20240304,-41.61,141,20241209,85.11,358,-27.09,20250107,174,50.00,20250102,432,-39.58,20240321,141,85.11,20241209,0.02,N,038880,100,375 억,,2400529,N,N,0,N,00,N
20250311,160436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,262,0,3,0.00,479255390,1838241,65.37,256,268,246,340,184,262,260.71,0.62,0,71845,278,270,261,253,244,274,257,376,78,100,170,1,1,375721175,984,-4.52,0.94,12,0.49,-58.00,280.00,447,20240304,-41.39,141,20241209,85.82,358,-26.82,20250107,174,50.57,20250102,432,-39.35,20240321,141,85.82,20241209,0.02,N,038880,100,375 억,,2324387,N,N,0,N,00,N
20250311,150439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,263,1,2,0.38,463581802,1778503,63.25,256,268,246,340,184,262,260.66,0.62,0,79054,278,270,261,253,244,274,257,376,78,100,170,1,1,375721175,988,-4.53,0.94,12,0.47,-58.00,280.00,447,20240304,-41.16,141,20241209,86.52,358,-26.54,20250107,174,51.15,20250102,432,-39.12,20240321,141,86.52,20241209,0.02,N,038880,100,375 억,,2324387,N,N,0,N,00,N
20250311,140438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,265,3,2,1.15,407735711,1565839,55.69,256,268,246,340,184,262,260.39,0.62,0,32928,278,270,261,253,244,274,257,376,78,100,170,1,1,375721175,996,-4.57,0.95,12,0.42,-58.00,280.00,447,20240304,-40.72,141,20241209,87.94,358,-25.98,20250107,174,52.30,20250102,432,-38.66,20240321,141,87.94,20241209,0.02,N,038880,100,375 억,,2324387,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 160440 57 100.00 KOSDAQ 전기·전자 N N N N N 259 -3 5 -1.15 323976851 1230431 66.81 262 269 256 340 184 262 263.30 0.64 0 -237112 280 270 258 248 236 276 254 376 78 100 170 1 1 375721175 973 -4.47 0.93 12 0.33 -58.00 280.00 447 20240304 -42.06 141 20241209 83.69 358 -27.65 20250107 174 48.85 20250102 432 -40.05 20240321 141 83.69 20241209 0.02 N 038880 100 375 억 2400529 N N 0 N 00 N
3 20250312 150440 57 100.00 KOSDAQ 전기·전자 N N N N N 262 0 3 0.00 304741772 1156416 62.79 262 269 256 340 184 262 263.52 0.64 0 -238978 280 270 258 248 236 276 254 376 78 100 170 1 1 375721175 984 -4.52 0.94 12 0.31 -58.00 280.00 447 20240304 -41.39 141 20241209 85.82 358 -26.82 20250107 174 50.57 20250102 432 -39.35 20240321 141 85.82 20241209 0.02 N 038880 100 375 억 2400529 N N 0 N 00 N
4 20250312 140440 57 100.00 KOSDAQ 전기·전자 N N N N N 262 0 3 0.00 263166304 996715 54.12 262 269 256 340 184 262 264.03 0.64 0 -240131 280 270 258 248 236 276 254 376 78 100 170 1 1 375721175 984 -4.52 0.94 12 0.27 -58.00 280.00 447 20240304 -41.39 141 20241209 85.82 358 -26.82 20250107 174 50.57 20250102 432 -39.35 20240321 141 85.82 20241209 0.02 N 038880 100 375 억 2400529 N N 0 N 00 N
5 20250312 130440 57 100.00 KOSDAQ 전기·전자 N N N N N 263 1 2 0.38 237576847 898867 48.81 262 269 256 340 184 262 264.31 0.64 0 -229992 280 270 258 248 236 276 254 376 78 100 170 1 1 375721175 988 -4.53 0.94 12 0.24 -58.00 280.00 447 20240304 -41.16 141 20241209 86.52 358 -26.54 20250107 174 51.15 20250102 432 -39.12 20240321 141 86.52 20241209 0.02 N 038880 100 375 억 2400529 N N 0 N 00 N
6 20250312 120441 57 100.00 KOSDAQ 전기·전자 N N N N N 262 0 3 0.00 218402877 825531 44.82 262 269 256 340 184 262 264.56 0.64 0 -237006 280 270 258 248 236 276 254 376 78 100 170 1 1 375721175 984 -4.52 0.94 12 0.22 -58.00 280.00 447 20240304 -41.39 141 20241209 85.82 358 -26.82 20250107 174 50.57 20250102 432 -39.35 20240321 141 85.82 20241209 0.02 N 038880 100 375 억 2400529 N N 0 N 00 N
7 20250312 110438 57 100.00 KOSDAQ 전기·전자 N N N N N 264 2 2 0.76 193880100 732174 39.76 262 269 256 340 184 262 264.80 0.64 0 -228342 280 270 258 248 236 276 254 376 78 100 170 1 1 375721175 992 -4.55 0.94 12 0.19 -58.00 280.00 447 20240304 -40.94 141 20241209 87.23 358 -26.26 20250107 174 51.72 20250102 432 -38.89 20240321 141 87.23 20241209 0.02 N 038880 100 375 억 2400529 N N 0 N 00 N
8 20250312 100440 57 100.00 KOSDAQ 전기·전자 N N N N N 263 1 2 0.38 175971657 664073 36.06 262 269 256 340 184 262 264.99 0.64 0 -245613 280 270 258 248 236 276 254 376 78 100 170 1 1 375721175 988 -4.53 0.94 12 0.18 -58.00 280.00 447 20240304 -41.16 141 20241209 86.52 358 -26.54 20250107 174 51.15 20250102 432 -39.12 20240321 141 86.52 20241209 0.02 N 038880 100 375 억 2400529 N N 0 N 00 N
9 20250312 090441 57 100.00 KOSDAQ 전기·전자 N N N N N 261 -1 5 -0.38 12157516 46881 2.55 262 263 256 340 184 262 259.33 0.64 0 6895 280 270 258 248 236 276 254 376 78 100 170 1 1 375721175 981 -4.50 0.93 12 0.01 -58.00 280.00 447 20240304 -41.61 141 20241209 85.11 358 -27.09 20250107 174 50.00 20250102 432 -39.58 20240321 141 85.11 20241209 0.02 N 038880 100 375 억 2400529 N N 0 N 00 N
10 20250311 160436 57 100.00 KOSDAQ 전기·전자 N N N N N 262 0 3 0.00 479255390 1838241 65.37 256 268 246 340 184 262 260.71 0.62 0 71845 278 270 261 253 244 274 257 376 78 100 170 1 1 375721175 984 -4.52 0.94 12 0.49 -58.00 280.00 447 20240304 -41.39 141 20241209 85.82 358 -26.82 20250107 174 50.57 20250102 432 -39.35 20240321 141 85.82 20241209 0.02 N 038880 100 375 억 2324387 N N 0 N 00 N
11 20250311 150439 57 100.00 KOSDAQ 전기·전자 N N N N N 263 1 2 0.38 463581802 1778503 63.25 256 268 246 340 184 262 260.66 0.62 0 79054 278 270 261 253 244 274 257 376 78 100 170 1 1 375721175 988 -4.53 0.94 12 0.47 -58.00 280.00 447 20240304 -41.16 141 20241209 86.52 358 -26.54 20250107 174 51.15 20250102 432 -39.12 20240321 141 86.52 20241209 0.02 N 038880 100 375 억 2324387 N N 0 N 00 N
12 20250311 140438 57 100.00 KOSDAQ 전기·전자 N N N N N 265 3 2 1.15 407735711 1565839 55.69 256 268 246 340 184 262 260.39 0.62 0 32928 278 270 261 253 244 274 257 376 78 100 170 1 1 375721175 996 -4.57 0.95 12 0.42 -58.00 280.00 447 20240304 -40.72 141 20241209 87.94 358 -25.98 20250107 174 52.30 20250102 432 -38.66 20240321 141 87.94 20241209 0.02 N 038880 100 375 억 2324387 N N 0 N 00 N