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
101330/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
20250312,160737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3305,5,2,0.15,347059150,104673,84.83,3285,3350,3265,4290,2310,3300,3315.66,1.89,0,-19161,3423,3361,3258,3196,3093,3392,3227,120,990,500,2440,5,1,23147029,765,4.87,0.24,12,0.45,678.00,13907.00,4045,20240521,-18.29,2415,20241209,36.85,3350,-1.34,20250312,2605,26.87,20250203,4045,-18.29,20240521,2415,36.85,20241209,2.21,N,101330,500,119 억,,437327,N,N,0,N,00,N
20250312,150739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3315,15,2,0.45,309361026,93306,75.62,3285,3350,3265,4290,2310,3300,3315.55,1.89,0,-18886,3423,3361,3258,3196,3093,3392,3227,120,990,500,2440,5,1,23147029,767,4.89,0.24,12,0.40,678.00,13907.00,4045,20240521,-18.05,2415,20241209,37.27,3350,-1.04,20250312,2605,27.26,20250203,4045,-18.05,20240521,2415,37.27,20241209,2.21,N,101330,500,119 억,,437327,N,N,0,N,00,N
20250312,140737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3340,40,2,1.21,236611593,71366,57.84,3285,3350,3265,4290,2310,3300,3315.47,1.89,0,-5377,3423,3361,3258,3196,3093,3392,3227,120,990,500,2440,5,1,23147029,773,4.93,0.24,12,0.31,678.00,13907.00,4045,20240521,-17.43,2415,20241209,38.30,3350,-0.30,20250312,2605,28.21,20250203,4045,-17.43,20240521,2415,38.30,20241209,2.21,N,101330,500,119 억,,437327,N,N,0,N,00,N
20250312,130737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3335,35,2,1.06,227166028,68531,55.54,3285,3350,3265,4290,2310,3300,3314.79,1.89,0,-4195,3423,3361,3258,3196,3093,3392,3227,120,990,500,2440,5,1,23147029,772,4.92,0.24,12,0.30,678.00,13907.00,4045,20240521,-17.55,2415,20241209,38.10,3350,-0.45,20250312,2605,28.02,20250203,4045,-17.55,20240521,2415,38.10,20241209,2.21,N,101330,500,119 억,,437327,N,N,0,N,00,N
20250312,120739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3335,35,2,1.06,206050468,62198,50.41,3285,3350,3265,4290,2310,3300,3312.82,1.89,0,-5128,3423,3361,3258,3196,3093,3392,3227,120,990,500,2440,5,1,23147029,772,4.92,0.24,12,0.27,678.00,13907.00,4045,20240521,-17.55,2415,20241209,38.10,3350,-0.45,20250312,2605,28.02,20250203,4045,-17.55,20240521,2415,38.10,20241209,2.21,N,101330,500,119 억,,437327,N,N,0,N,00,N
20250312,110734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,20,2,0.61,121198245,36743,29.78,3285,3320,3265,4290,2310,3300,3298.54,1.89,0,-9517,3423,3361,3258,3196,3093,3392,3227,120,990,500,2440,5,1,23147029,768,4.90,0.24,12,0.16,678.00,13907.00,4045,20240521,-17.92,2415,20241209,37.47,3320,0.00,20250227,2605,27.45,20250203,4045,-17.92,20240521,2415,37.47,20241209,2.21,N,101330,500,119 억,,437327,N,N,0,N,00,N
20250312,100735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3300,0,3,0.00,67174750,20399,16.53,3285,3320,3265,4290,2310,3300,3293.04,1.89,0,-10698,3423,3361,3258,3196,3093,3392,3227,120,990,500,2440,5,1,23147029,764,4.87,0.24,12,0.09,678.00,13907.00,4045,20240521,-18.42,2415,20241209,36.65,3320,0.00,20250227,2605,26.68,20250203,4045,-18.42,20240521,2415,36.65,20241209,2.21,N,101330,500,119 억,,437327,N,N,0,N,00,N
20250312,090741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,-35,5,-1.06,14142600,4307,3.49,3285,3320,3265,4290,2310,3300,3283.63,1.89,0,-3304,3423,3361,3258,3196,3093,3392,3227,120,990,500,2440,5,1,23147029,756,4.82,0.23,12,0.02,678.00,13907.00,4045,20240521,-19.28,2415,20241209,35.20,3320,0.00,20250227,2605,25.34,20250203,4045,-19.28,20240521,2415,35.20,20241209,2.21,N,101330,500,119 억,,437327,N,N,0,N,00,N
20250311,160731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3300,10,2,0.30,405396287,123394,94.75,3260,3320,3155,4275,2305,3290,3285.29,1.82,0,15723,3366,3327,3271,3232,3176,3347,3252,120,985,500,2430,5,1,23147029,764,4.87,0.24,12,0.53,678.00,13907.00,4045,20240521,-18.42,2415,20241209,36.65,3320,0.00,20250227,2605,26.68,20250203,4045,-18.42,20240521,2415,36.65,20241209,2.29,N,101330,500,119 억,,421779,N,N,0,N,00,N
20250311,150734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3290,0,3,0.00,377430652,114895,88.22,3260,3320,3155,4275,2305,3290,3285.01,1.82,0,15824,3366,3327,3271,3232,3176,3347,3252,120,985,500,2430,5,1,23147029,762,4.85,0.24,12,0.50,678.00,13907.00,4045,20240521,-18.67,2415,20241209,36.23,3320,0.00,20250227,2605,26.30,20250203,4045,-18.67,20240521,2415,36.23,20241209,2.29,N,101330,500,119 억,,421779,N,N,0,N,00,N
20250311,140734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3295,5,2,0.15,293680372,89513,68.73,3260,3320,3155,4275,2305,3290,3280.87,1.82,0,13975,3366,3327,3271,3232,3176,3347,3252,120,985,500,2430,5,1,23147029,763,4.86,0.24,12,0.39,678.00,13907.00,4045,20240521,-18.54,2415,20241209,36.44,3320,0.00,20250227,2605,26.49,20250203,4045,-18.54,20240521,2415,36.44,20241209,2.29,N,101330,500,119 억,,421779,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 160737 57 100.00 KOSDAQ 전기·전자 N N N N N 3305 5 2 0.15 347059150 104673 84.83 3285 3350 3265 4290 2310 3300 3315.66 1.89 0 -19161 3423 3361 3258 3196 3093 3392 3227 120 990 500 2440 5 1 23147029 765 4.87 0.24 12 0.45 678.00 13907.00 4045 20240521 -18.29 2415 20241209 36.85 3350 -1.34 20250312 2605 26.87 20250203 4045 -18.29 20240521 2415 36.85 20241209 2.21 N 101330 500 119 억 437327 N N 0 N 00 N
3 20250312 150739 57 100.00 KOSDAQ 전기·전자 N N N N N 3315 15 2 0.45 309361026 93306 75.62 3285 3350 3265 4290 2310 3300 3315.55 1.89 0 -18886 3423 3361 3258 3196 3093 3392 3227 120 990 500 2440 5 1 23147029 767 4.89 0.24 12 0.40 678.00 13907.00 4045 20240521 -18.05 2415 20241209 37.27 3350 -1.04 20250312 2605 27.26 20250203 4045 -18.05 20240521 2415 37.27 20241209 2.21 N 101330 500 119 억 437327 N N 0 N 00 N
4 20250312 140737 57 100.00 KOSDAQ 전기·전자 N N N N N 3340 40 2 1.21 236611593 71366 57.84 3285 3350 3265 4290 2310 3300 3315.47 1.89 0 -5377 3423 3361 3258 3196 3093 3392 3227 120 990 500 2440 5 1 23147029 773 4.93 0.24 12 0.31 678.00 13907.00 4045 20240521 -17.43 2415 20241209 38.30 3350 -0.30 20250312 2605 28.21 20250203 4045 -17.43 20240521 2415 38.30 20241209 2.21 N 101330 500 119 억 437327 N N 0 N 00 N
5 20250312 130737 57 100.00 KOSDAQ 전기·전자 N N N N N 3335 35 2 1.06 227166028 68531 55.54 3285 3350 3265 4290 2310 3300 3314.79 1.89 0 -4195 3423 3361 3258 3196 3093 3392 3227 120 990 500 2440 5 1 23147029 772 4.92 0.24 12 0.30 678.00 13907.00 4045 20240521 -17.55 2415 20241209 38.10 3350 -0.45 20250312 2605 28.02 20250203 4045 -17.55 20240521 2415 38.10 20241209 2.21 N 101330 500 119 억 437327 N N 0 N 00 N
6 20250312 120739 57 100.00 KOSDAQ 전기·전자 N N N N N 3335 35 2 1.06 206050468 62198 50.41 3285 3350 3265 4290 2310 3300 3312.82 1.89 0 -5128 3423 3361 3258 3196 3093 3392 3227 120 990 500 2440 5 1 23147029 772 4.92 0.24 12 0.27 678.00 13907.00 4045 20240521 -17.55 2415 20241209 38.10 3350 -0.45 20250312 2605 28.02 20250203 4045 -17.55 20240521 2415 38.10 20241209 2.21 N 101330 500 119 억 437327 N N 0 N 00 N
7 20250312 110734 57 100.00 KOSDAQ 전기·전자 N N N N N 3320 20 2 0.61 121198245 36743 29.78 3285 3320 3265 4290 2310 3300 3298.54 1.89 0 -9517 3423 3361 3258 3196 3093 3392 3227 120 990 500 2440 5 1 23147029 768 4.90 0.24 12 0.16 678.00 13907.00 4045 20240521 -17.92 2415 20241209 37.47 3320 0.00 20250227 2605 27.45 20250203 4045 -17.92 20240521 2415 37.47 20241209 2.21 N 101330 500 119 억 437327 N N 0 N 00 N
8 20250312 100735 57 100.00 KOSDAQ 전기·전자 N N N N N 3300 0 3 0.00 67174750 20399 16.53 3285 3320 3265 4290 2310 3300 3293.04 1.89 0 -10698 3423 3361 3258 3196 3093 3392 3227 120 990 500 2440 5 1 23147029 764 4.87 0.24 12 0.09 678.00 13907.00 4045 20240521 -18.42 2415 20241209 36.65 3320 0.00 20250227 2605 26.68 20250203 4045 -18.42 20240521 2415 36.65 20241209 2.21 N 101330 500 119 억 437327 N N 0 N 00 N
9 20250312 090741 57 100.00 KOSDAQ 전기·전자 N N N N N 3265 -35 5 -1.06 14142600 4307 3.49 3285 3320 3265 4290 2310 3300 3283.63 1.89 0 -3304 3423 3361 3258 3196 3093 3392 3227 120 990 500 2440 5 1 23147029 756 4.82 0.23 12 0.02 678.00 13907.00 4045 20240521 -19.28 2415 20241209 35.20 3320 0.00 20250227 2605 25.34 20250203 4045 -19.28 20240521 2415 35.20 20241209 2.21 N 101330 500 119 억 437327 N N 0 N 00 N
10 20250311 160731 57 100.00 KOSDAQ 전기·전자 N N N N N 3300 10 2 0.30 405396287 123394 94.75 3260 3320 3155 4275 2305 3290 3285.29 1.82 0 15723 3366 3327 3271 3232 3176 3347 3252 120 985 500 2430 5 1 23147029 764 4.87 0.24 12 0.53 678.00 13907.00 4045 20240521 -18.42 2415 20241209 36.65 3320 0.00 20250227 2605 26.68 20250203 4045 -18.42 20240521 2415 36.65 20241209 2.29 N 101330 500 119 억 421779 N N 0 N 00 N
11 20250311 150734 57 100.00 KOSDAQ 전기·전자 N N N N N 3290 0 3 0.00 377430652 114895 88.22 3260 3320 3155 4275 2305 3290 3285.01 1.82 0 15824 3366 3327 3271 3232 3176 3347 3252 120 985 500 2430 5 1 23147029 762 4.85 0.24 12 0.50 678.00 13907.00 4045 20240521 -18.67 2415 20241209 36.23 3320 0.00 20250227 2605 26.30 20250203 4045 -18.67 20240521 2415 36.23 20241209 2.29 N 101330 500 119 억 421779 N N 0 N 00 N
12 20250311 140734 57 100.00 KOSDAQ 전기·전자 N N N N N 3295 5 2 0.15 293680372 89513 68.73 3260 3320 3155 4275 2305 3290 3280.87 1.82 0 13975 3366 3327 3271 3232 3176 3347 3252 120 985 500 2430 5 1 23147029 763 4.86 0.24 12 0.39 678.00 13907.00 4045 20240521 -18.54 2415 20241209 36.44 3320 0.00 20250227 2605 26.49 20250203 4045 -18.54 20240521 2415 36.44 20241209 2.29 N 101330 500 119 억 421779 N N 0 N 00 N