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
039010/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
20250312,160441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6300,20,2,0.32,119485805,19080,7.82,6290,6340,6200,8160,4400,6280,6262.36,2.97,0,538,7120,6700,6410,5990,5700,6910,6200,43,1880,500,3890,10,1,8625000,543,-42.86,0.58,12,0.22,-147.00,10879.00,7160,20240520,-12.01,5090,20240805,23.77,6830,-7.76,20250311,5890,6.96,20250203,7160,-12.01,20240520,5090,23.77,20240805,1.88,N,039010,500,43 억,,255775,N,N,0,N,00,N
20250312,150441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,-30,5,-0.48,100067855,15992,6.56,6290,6340,6200,8160,4400,6280,6257.37,2.97,0,768,7120,6700,6410,5990,5700,6910,6200,43,1880,500,3890,10,1,8625000,539,-42.52,0.57,12,0.19,-147.00,10879.00,7160,20240520,-12.71,5090,20240805,22.79,6830,-8.49,20250311,5890,6.11,20250203,7160,-12.71,20240520,5090,22.79,20240805,1.88,N,039010,500,43 억,,255775,N,N,0,N,00,N
20250312,140440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6260,-20,5,-0.32,93366725,14920,6.12,6290,6340,6200,8160,4400,6280,6257.82,2.97,0,769,7120,6700,6410,5990,5700,6910,6200,43,1880,500,3890,10,1,8625000,540,-42.59,0.58,12,0.17,-147.00,10879.00,7160,20240520,-12.57,5090,20240805,22.99,6830,-8.35,20250311,5890,6.28,20250203,7160,-12.57,20240520,5090,22.99,20240805,1.88,N,039010,500,43 억,,255775,N,N,0,N,00,N
20250312,130441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,-30,5,-0.48,87671335,14008,5.74,6290,6340,6200,8160,4400,6280,6258.66,2.97,0,760,7120,6700,6410,5990,5700,6910,6200,43,1880,500,3890,10,1,8625000,539,-42.52,0.57,12,0.16,-147.00,10879.00,7160,20240520,-12.71,5090,20240805,22.79,6830,-8.49,20250311,5890,6.11,20250203,7160,-12.71,20240520,5090,22.79,20240805,1.88,N,039010,500,43 억,,255775,N,N,0,N,00,N
20250312,120442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6270,-10,5,-0.16,69192390,11054,4.53,6290,6340,6200,8160,4400,6280,6259.49,2.97,0,743,7120,6700,6410,5990,5700,6910,6200,43,1880,500,3890,10,1,8625000,541,-42.65,0.58,12,0.13,-147.00,10879.00,7160,20240520,-12.43,5090,20240805,23.18,6830,-8.20,20250311,5890,6.45,20250203,7160,-12.43,20240520,5090,23.18,20240805,1.88,N,039010,500,43 억,,255775,N,N,0,N,00,N
20250312,110438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6270,-10,5,-0.16,58968050,9427,3.87,6290,6340,6200,8160,4400,6280,6255.23,2.97,0,674,7120,6700,6410,5990,5700,6910,6200,43,1880,500,3890,10,1,8625000,541,-42.65,0.58,12,0.11,-147.00,10879.00,7160,20240520,-12.43,5090,20240805,23.18,6830,-8.20,20250311,5890,6.45,20250203,7160,-12.43,20240520,5090,23.18,20240805,1.88,N,039010,500,43 억,,255775,N,N,0,N,00,N
20250312,100441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6260,-20,5,-0.32,46284120,7397,3.03,6290,6340,6200,8160,4400,6280,6257.15,2.97,0,628,7120,6700,6410,5990,5700,6910,6200,43,1880,500,3890,10,1,8625000,540,-42.59,0.58,12,0.09,-147.00,10879.00,7160,20240520,-12.57,5090,20240805,22.99,6830,-8.35,20250311,5890,6.28,20250203,7160,-12.57,20240520,5090,22.99,20240805,1.88,N,039010,500,43 억,,255775,N,N,0,N,00,N
20250312,090442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6330,50,2,0.80,13764950,2189,0.90,6290,6340,6260,8160,4400,6280,6288.24,2.97,0,-128,7120,6700,6410,5990,5700,6910,6200,43,1880,500,3890,10,1,8625000,546,-43.06,0.58,12,0.03,-147.00,10879.00,7160,20240520,-11.59,5090,20240805,24.36,6830,-7.32,20250311,5890,7.47,20250203,7160,-11.59,20240520,5090,24.36,20240805,1.88,N,039010,500,43 억,,255775,N,N,0,N,00,N
20250311,160436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6280,-50,5,-0.79,1565783810,243194,1157.79,6210,6830,6120,8220,4440,6330,6438.49,2.95,0,1074,6470,6400,6260,6190,6050,6435,6225,43,1890,500,3920,10,1,8625000,542,-42.72,0.58,12,2.82,-147.00,10879.00,7160,20240520,-12.29,5090,20240805,23.38,6830,-8.05,20250311,5890,6.62,20250203,7160,-12.29,20240520,5090,23.38,20240805,1.88,N,039010,500,43 억,,254808,N,N,0,N,00,N
20250311,150439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6230,-100,5,-1.58,1478467430,229180,1091.07,6210,6830,6120,8220,4440,6330,6451.12,2.95,0,1599,6470,6400,6260,6190,6050,6435,6225,43,1890,500,3920,10,1,8625000,537,-42.38,0.57,12,2.66,-147.00,10879.00,7160,20240520,-12.99,5090,20240805,22.40,6830,-8.78,20250311,5890,5.77,20250203,7160,-12.99,20240520,5090,22.40,20240805,1.88,N,039010,500,43 억,,254808,N,N,0,N,00,N
20250311,140439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6330,0,3,0.00,1280056720,197453,940.03,6210,6830,6120,8220,4440,6330,6482.84,2.95,0,-237,6470,6400,6260,6190,6050,6435,6225,43,1890,500,3920,10,1,8625000,546,-43.06,0.58,12,2.29,-147.00,10879.00,7160,20240520,-11.59,5090,20240805,24.36,6830,-7.32,20250311,5890,7.47,20250203,7160,-11.59,20240520,5090,24.36,20240805,1.88,N,039010,500,43 억,,254808,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 160441 57 100.00 KOSDAQ 전기·전자 N N N N N 6300 20 2 0.32 119485805 19080 7.82 6290 6340 6200 8160 4400 6280 6262.36 2.97 0 538 7120 6700 6410 5990 5700 6910 6200 43 1880 500 3890 10 1 8625000 543 -42.86 0.58 12 0.22 -147.00 10879.00 7160 20240520 -12.01 5090 20240805 23.77 6830 -7.76 20250311 5890 6.96 20250203 7160 -12.01 20240520 5090 23.77 20240805 1.88 N 039010 500 43 억 255775 N N 0 N 00 N
3 20250312 150441 57 100.00 KOSDAQ 전기·전자 N N N N N 6250 -30 5 -0.48 100067855 15992 6.56 6290 6340 6200 8160 4400 6280 6257.37 2.97 0 768 7120 6700 6410 5990 5700 6910 6200 43 1880 500 3890 10 1 8625000 539 -42.52 0.57 12 0.19 -147.00 10879.00 7160 20240520 -12.71 5090 20240805 22.79 6830 -8.49 20250311 5890 6.11 20250203 7160 -12.71 20240520 5090 22.79 20240805 1.88 N 039010 500 43 억 255775 N N 0 N 00 N
4 20250312 140440 57 100.00 KOSDAQ 전기·전자 N N N N N 6260 -20 5 -0.32 93366725 14920 6.12 6290 6340 6200 8160 4400 6280 6257.82 2.97 0 769 7120 6700 6410 5990 5700 6910 6200 43 1880 500 3890 10 1 8625000 540 -42.59 0.58 12 0.17 -147.00 10879.00 7160 20240520 -12.57 5090 20240805 22.99 6830 -8.35 20250311 5890 6.28 20250203 7160 -12.57 20240520 5090 22.99 20240805 1.88 N 039010 500 43 억 255775 N N 0 N 00 N
5 20250312 130441 57 100.00 KOSDAQ 전기·전자 N N N N N 6250 -30 5 -0.48 87671335 14008 5.74 6290 6340 6200 8160 4400 6280 6258.66 2.97 0 760 7120 6700 6410 5990 5700 6910 6200 43 1880 500 3890 10 1 8625000 539 -42.52 0.57 12 0.16 -147.00 10879.00 7160 20240520 -12.71 5090 20240805 22.79 6830 -8.49 20250311 5890 6.11 20250203 7160 -12.71 20240520 5090 22.79 20240805 1.88 N 039010 500 43 억 255775 N N 0 N 00 N
6 20250312 120442 57 100.00 KOSDAQ 전기·전자 N N N N N 6270 -10 5 -0.16 69192390 11054 4.53 6290 6340 6200 8160 4400 6280 6259.49 2.97 0 743 7120 6700 6410 5990 5700 6910 6200 43 1880 500 3890 10 1 8625000 541 -42.65 0.58 12 0.13 -147.00 10879.00 7160 20240520 -12.43 5090 20240805 23.18 6830 -8.20 20250311 5890 6.45 20250203 7160 -12.43 20240520 5090 23.18 20240805 1.88 N 039010 500 43 억 255775 N N 0 N 00 N
7 20250312 110438 57 100.00 KOSDAQ 전기·전자 N N N N N 6270 -10 5 -0.16 58968050 9427 3.87 6290 6340 6200 8160 4400 6280 6255.23 2.97 0 674 7120 6700 6410 5990 5700 6910 6200 43 1880 500 3890 10 1 8625000 541 -42.65 0.58 12 0.11 -147.00 10879.00 7160 20240520 -12.43 5090 20240805 23.18 6830 -8.20 20250311 5890 6.45 20250203 7160 -12.43 20240520 5090 23.18 20240805 1.88 N 039010 500 43 억 255775 N N 0 N 00 N
8 20250312 100441 57 100.00 KOSDAQ 전기·전자 N N N N N 6260 -20 5 -0.32 46284120 7397 3.03 6290 6340 6200 8160 4400 6280 6257.15 2.97 0 628 7120 6700 6410 5990 5700 6910 6200 43 1880 500 3890 10 1 8625000 540 -42.59 0.58 12 0.09 -147.00 10879.00 7160 20240520 -12.57 5090 20240805 22.99 6830 -8.35 20250311 5890 6.28 20250203 7160 -12.57 20240520 5090 22.99 20240805 1.88 N 039010 500 43 억 255775 N N 0 N 00 N
9 20250312 090442 57 100.00 KOSDAQ 전기·전자 N N N N N 6330 50 2 0.80 13764950 2189 0.90 6290 6340 6260 8160 4400 6280 6288.24 2.97 0 -128 7120 6700 6410 5990 5700 6910 6200 43 1880 500 3890 10 1 8625000 546 -43.06 0.58 12 0.03 -147.00 10879.00 7160 20240520 -11.59 5090 20240805 24.36 6830 -7.32 20250311 5890 7.47 20250203 7160 -11.59 20240520 5090 24.36 20240805 1.88 N 039010 500 43 억 255775 N N 0 N 00 N
10 20250311 160436 57 100.00 KOSDAQ 전기·전자 N N N N N 6280 -50 5 -0.79 1565783810 243194 1157.79 6210 6830 6120 8220 4440 6330 6438.49 2.95 0 1074 6470 6400 6260 6190 6050 6435 6225 43 1890 500 3920 10 1 8625000 542 -42.72 0.58 12 2.82 -147.00 10879.00 7160 20240520 -12.29 5090 20240805 23.38 6830 -8.05 20250311 5890 6.62 20250203 7160 -12.29 20240520 5090 23.38 20240805 1.88 N 039010 500 43 억 254808 N N 0 N 00 N
11 20250311 150439 57 100.00 KOSDAQ 전기·전자 N N N N N 6230 -100 5 -1.58 1478467430 229180 1091.07 6210 6830 6120 8220 4440 6330 6451.12 2.95 0 1599 6470 6400 6260 6190 6050 6435 6225 43 1890 500 3920 10 1 8625000 537 -42.38 0.57 12 2.66 -147.00 10879.00 7160 20240520 -12.99 5090 20240805 22.40 6830 -8.78 20250311 5890 5.77 20250203 7160 -12.99 20240520 5090 22.40 20240805 1.88 N 039010 500 43 억 254808 N N 0 N 00 N
12 20250311 140439 57 100.00 KOSDAQ 전기·전자 N N N N N 6330 0 3 0.00 1280056720 197453 940.03 6210 6830 6120 8220 4440 6330 6482.84 2.95 0 -237 6470 6400 6260 6190 6050 6435 6225 43 1890 500 3920 10 1 8625000 546 -43.06 0.58 12 2.29 -147.00 10879.00 7160 20240520 -11.59 5090 20240805 24.36 6830 -7.32 20250311 5890 7.47 20250203 7160 -11.59 20240520 5090 24.36 20240805 1.88 N 039010 500 43 억 254808 N N 0 N 00 N