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
084730/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
20250312,160651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10150,-90,5,-0.88,424036880,41731,174.69,10200,10320,10090,13310,7170,10240,10161.20,2.27,0,5885,10493,10366,10163,10036,9833,10430,10100,56,3070,500,7160,10,1,11109424,1128,8.26,0.63,12,0.38,1229.00,16081.00,17060,20240403,-40.50,7610,20241210,33.38,10730,-5.41,20250306,8410,20.69,20250203,17060,-40.50,20240403,7610,33.38,20241210,1.86,N,084730,500,55 억,,252446,N,N,0,N,00,N
20250312,150653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10090,-150,5,-1.46,398220050,39181,164.01,10200,10320,10090,13310,7170,10240,10163.60,2.27,0,6195,10493,10366,10163,10036,9833,10430,10100,56,3070,500,7160,10,1,11109424,1121,8.21,0.63,12,0.35,1229.00,16081.00,17060,20240403,-40.86,7610,20241210,32.59,10730,-5.96,20250306,8410,19.98,20250203,17060,-40.86,20240403,7610,32.59,20241210,1.86,N,084730,500,55 억,,252446,N,N,0,N,00,N
20250312,140651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10140,-100,5,-0.98,335807480,33004,138.16,10200,10320,10100,13310,7170,10240,10174.75,2.27,0,6985,10493,10366,10163,10036,9833,10430,10100,56,3070,500,7160,10,1,11109424,1126,8.25,0.63,12,0.30,1229.00,16081.00,17060,20240403,-40.56,7610,20241210,33.25,10730,-5.50,20250306,8410,20.57,20250203,17060,-40.56,20240403,7610,33.25,20241210,1.86,N,084730,500,55 억,,252446,N,N,0,N,00,N
20250312,130651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10140,-100,5,-0.98,238677420,23410,97.99,10200,10320,10130,13310,7170,10240,10195.53,2.27,0,3983,10493,10366,10163,10036,9833,10430,10100,56,3070,500,7160,10,1,11109424,1126,8.25,0.63,12,0.21,1229.00,16081.00,17060,20240403,-40.56,7610,20241210,33.25,10730,-5.50,20250306,8410,20.57,20250203,17060,-40.56,20240403,7610,33.25,20241210,1.86,N,084730,500,55 억,,252446,N,N,0,N,00,N
20250312,120653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10130,-110,5,-1.07,200688675,19669,82.33,10200,10320,10130,13310,7170,10240,10203.30,2.27,0,3273,10493,10366,10163,10036,9833,10430,10100,56,3070,500,7160,10,1,11109424,1125,8.24,0.63,12,0.18,1229.00,16081.00,17060,20240403,-40.62,7610,20241210,33.11,10730,-5.59,20250306,8410,20.45,20250203,17060,-40.62,20240403,7610,33.11,20241210,1.86,N,084730,500,55 억,,252446,N,N,0,N,00,N
20250312,110648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10170,-70,5,-0.68,159841440,15650,65.51,10200,10320,10160,13310,7170,10240,10213.51,2.27,0,3402,10493,10366,10163,10036,9833,10430,10100,56,3070,500,7160,10,1,11109424,1130,8.28,0.63,12,0.14,1229.00,16081.00,17060,20240403,-40.39,7610,20241210,33.64,10730,-5.22,20250306,8410,20.93,20250203,17060,-40.39,20240403,7610,33.64,20241210,1.86,N,084730,500,55 억,,252446,N,N,0,N,00,N
20250312,100649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10210,-30,5,-0.29,67293640,6576,27.53,10200,10320,10190,13310,7170,10240,10233.22,2.27,0,1826,10493,10366,10163,10036,9833,10430,10100,56,3070,500,7160,10,1,11109424,1134,8.31,0.63,12,0.06,1229.00,16081.00,17060,20240403,-40.15,7610,20241210,34.17,10730,-4.85,20250306,8410,21.40,20250203,17060,-40.15,20240403,7610,34.17,20241210,1.86,N,084730,500,55 억,,252446,N,N,0,N,00,N
20250312,090654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10260,20,2,0.20,2603120,254,1.06,10200,10260,10200,13310,7170,10240,10248.50,2.27,0,-182,10493,10366,10163,10036,9833,10430,10100,56,3070,500,7160,10,1,11109424,1140,8.35,0.64,12,0.00,1229.00,16081.00,17060,20240403,-39.86,7610,20241210,34.82,10730,-4.38,20250306,8410,22.00,20250203,17060,-39.86,20240403,7610,34.82,20241210,1.86,N,084730,500,55 억,,252446,N,N,0,N,00,N
20250311,160645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10240,-150,5,-1.44,241329350,23871,93.69,10180,10290,9960,13500,7280,10390,10109.72,2.23,0,4366,10596,10492,10356,10252,10116,10425,10185,56,3110,500,7270,10,1,11109424,1138,8.33,0.64,12,0.21,1229.00,16081.00,17060,20240403,-39.98,7610,20241210,34.56,10730,-4.57,20250306,8410,21.76,20250203,17060,-39.98,20240403,7610,34.56,20241210,1.85,N,084730,500,55 억,,248080,N,N,0,N,00,N
20250311,150648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10240,-150,5,-1.44,235705970,23322,91.53,10180,10290,9960,13500,7280,10390,10106.58,2.23,0,4401,10596,10492,10356,10252,10116,10425,10185,56,3110,500,7270,10,1,11109424,1138,8.33,0.64,12,0.21,1229.00,16081.00,17060,20240403,-39.98,7610,20241210,34.56,10730,-4.57,20250306,8410,21.76,20250203,17060,-39.98,20240403,7610,34.56,20241210,1.85,N,084730,500,55 억,,248080,N,N,0,N,00,N
20250311,140649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10260,-130,5,-1.25,219730470,21762,85.41,10180,10290,9960,13500,7280,10390,10096.97,2.23,0,3529,10596,10492,10356,10252,10116,10425,10185,56,3110,500,7270,10,1,11109424,1140,8.35,0.64,12,0.20,1229.00,16081.00,17060,20240403,-39.86,7610,20241210,34.82,10730,-4.38,20250306,8410,22.00,20250203,17060,-39.86,20240403,7610,34.82,20241210,1.85,N,084730,500,55 억,,248080,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 160651 57 100.00 KOSDAQ 전기·전자 N N N N N 10150 -90 5 -0.88 424036880 41731 174.69 10200 10320 10090 13310 7170 10240 10161.20 2.27 0 5885 10493 10366 10163 10036 9833 10430 10100 56 3070 500 7160 10 1 11109424 1128 8.26 0.63 12 0.38 1229.00 16081.00 17060 20240403 -40.50 7610 20241210 33.38 10730 -5.41 20250306 8410 20.69 20250203 17060 -40.50 20240403 7610 33.38 20241210 1.86 N 084730 500 55 억 252446 N N 0 N 00 N
3 20250312 150653 57 100.00 KOSDAQ 전기·전자 N N N N N 10090 -150 5 -1.46 398220050 39181 164.01 10200 10320 10090 13310 7170 10240 10163.60 2.27 0 6195 10493 10366 10163 10036 9833 10430 10100 56 3070 500 7160 10 1 11109424 1121 8.21 0.63 12 0.35 1229.00 16081.00 17060 20240403 -40.86 7610 20241210 32.59 10730 -5.96 20250306 8410 19.98 20250203 17060 -40.86 20240403 7610 32.59 20241210 1.86 N 084730 500 55 억 252446 N N 0 N 00 N
4 20250312 140651 57 100.00 KOSDAQ 전기·전자 N N N N N 10140 -100 5 -0.98 335807480 33004 138.16 10200 10320 10100 13310 7170 10240 10174.75 2.27 0 6985 10493 10366 10163 10036 9833 10430 10100 56 3070 500 7160 10 1 11109424 1126 8.25 0.63 12 0.30 1229.00 16081.00 17060 20240403 -40.56 7610 20241210 33.25 10730 -5.50 20250306 8410 20.57 20250203 17060 -40.56 20240403 7610 33.25 20241210 1.86 N 084730 500 55 억 252446 N N 0 N 00 N
5 20250312 130651 57 100.00 KOSDAQ 전기·전자 N N N N N 10140 -100 5 -0.98 238677420 23410 97.99 10200 10320 10130 13310 7170 10240 10195.53 2.27 0 3983 10493 10366 10163 10036 9833 10430 10100 56 3070 500 7160 10 1 11109424 1126 8.25 0.63 12 0.21 1229.00 16081.00 17060 20240403 -40.56 7610 20241210 33.25 10730 -5.50 20250306 8410 20.57 20250203 17060 -40.56 20240403 7610 33.25 20241210 1.86 N 084730 500 55 억 252446 N N 0 N 00 N
6 20250312 120653 57 100.00 KOSDAQ 전기·전자 N N N N N 10130 -110 5 -1.07 200688675 19669 82.33 10200 10320 10130 13310 7170 10240 10203.30 2.27 0 3273 10493 10366 10163 10036 9833 10430 10100 56 3070 500 7160 10 1 11109424 1125 8.24 0.63 12 0.18 1229.00 16081.00 17060 20240403 -40.62 7610 20241210 33.11 10730 -5.59 20250306 8410 20.45 20250203 17060 -40.62 20240403 7610 33.11 20241210 1.86 N 084730 500 55 억 252446 N N 0 N 00 N
7 20250312 110648 57 100.00 KOSDAQ 전기·전자 N N N N N 10170 -70 5 -0.68 159841440 15650 65.51 10200 10320 10160 13310 7170 10240 10213.51 2.27 0 3402 10493 10366 10163 10036 9833 10430 10100 56 3070 500 7160 10 1 11109424 1130 8.28 0.63 12 0.14 1229.00 16081.00 17060 20240403 -40.39 7610 20241210 33.64 10730 -5.22 20250306 8410 20.93 20250203 17060 -40.39 20240403 7610 33.64 20241210 1.86 N 084730 500 55 억 252446 N N 0 N 00 N
8 20250312 100649 57 100.00 KOSDAQ 전기·전자 N N N N N 10210 -30 5 -0.29 67293640 6576 27.53 10200 10320 10190 13310 7170 10240 10233.22 2.27 0 1826 10493 10366 10163 10036 9833 10430 10100 56 3070 500 7160 10 1 11109424 1134 8.31 0.63 12 0.06 1229.00 16081.00 17060 20240403 -40.15 7610 20241210 34.17 10730 -4.85 20250306 8410 21.40 20250203 17060 -40.15 20240403 7610 34.17 20241210 1.86 N 084730 500 55 억 252446 N N 0 N 00 N
9 20250312 090654 57 100.00 KOSDAQ 전기·전자 N N N N N 10260 20 2 0.20 2603120 254 1.06 10200 10260 10200 13310 7170 10240 10248.50 2.27 0 -182 10493 10366 10163 10036 9833 10430 10100 56 3070 500 7160 10 1 11109424 1140 8.35 0.64 12 0.00 1229.00 16081.00 17060 20240403 -39.86 7610 20241210 34.82 10730 -4.38 20250306 8410 22.00 20250203 17060 -39.86 20240403 7610 34.82 20241210 1.86 N 084730 500 55 억 252446 N N 0 N 00 N
10 20250311 160645 57 100.00 KOSDAQ 전기·전자 N N N N N 10240 -150 5 -1.44 241329350 23871 93.69 10180 10290 9960 13500 7280 10390 10109.72 2.23 0 4366 10596 10492 10356 10252 10116 10425 10185 56 3110 500 7270 10 1 11109424 1138 8.33 0.64 12 0.21 1229.00 16081.00 17060 20240403 -39.98 7610 20241210 34.56 10730 -4.57 20250306 8410 21.76 20250203 17060 -39.98 20240403 7610 34.56 20241210 1.85 N 084730 500 55 억 248080 N N 0 N 00 N
11 20250311 150648 57 100.00 KOSDAQ 전기·전자 N N N N N 10240 -150 5 -1.44 235705970 23322 91.53 10180 10290 9960 13500 7280 10390 10106.58 2.23 0 4401 10596 10492 10356 10252 10116 10425 10185 56 3110 500 7270 10 1 11109424 1138 8.33 0.64 12 0.21 1229.00 16081.00 17060 20240403 -39.98 7610 20241210 34.56 10730 -4.57 20250306 8410 21.76 20250203 17060 -39.98 20240403 7610 34.56 20241210 1.85 N 084730 500 55 억 248080 N N 0 N 00 N
12 20250311 140649 57 100.00 KOSDAQ 전기·전자 N N N N N 10260 -130 5 -1.25 219730470 21762 85.41 10180 10290 9960 13500 7280 10390 10096.97 2.23 0 3529 10596 10492 10356 10252 10116 10425 10185 56 3110 500 7270 10 1 11109424 1140 8.35 0.64 12 0.20 1229.00 16081.00 17060 20240403 -39.86 7610 20241210 34.82 10730 -4.38 20250306 8410 22.00 20250203 17060 -39.86 20240403 7610 34.82 20241210 1.85 N 084730 500 55 억 248080 N N 0 N 00 N