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
115160/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
20250312,160759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1150,6,2,0.52,69440865,60396,365.59,1150,1175,1136,1487,801,1144,1149.76,3.86,0,863,1172,1158,1137,1123,1102,1165,1130,220,343,500,800,1,1,43970124,506,-0.82,0.22,12,0.14,-1398.00,5138.00,3070,20240325,-62.54,933,20241206,23.26,1520,-24.34,20250110,1116,3.05,20250311,3070,-62.54,20240325,933,23.26,20241206,0.31,N,115160,500,219 억,,1696836,N,N,0,N,00,N
20250312,150800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1155,11,2,0.96,65369584,56856,344.16,1150,1175,1136,1487,801,1144,1149.74,3.86,0,2414,1172,1158,1137,1123,1102,1165,1130,220,343,500,800,1,1,43970124,508,-0.83,0.22,12,0.13,-1398.00,5138.00,3070,20240325,-62.38,933,20241206,23.79,1520,-24.01,20250110,1116,3.49,20250311,3070,-62.38,20240325,933,23.79,20241206,0.31,N,115160,500,219 억,,1696836,N,N,0,N,00,N
20250312,140759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1160,16,2,1.40,53344760,46378,280.74,1150,1175,1136,1487,801,1144,1150.22,3.86,0,1940,1172,1158,1137,1123,1102,1165,1130,220,343,500,800,1,1,43970124,510,-0.83,0.23,12,0.11,-1398.00,5138.00,3070,20240325,-62.21,933,20241206,24.33,1520,-23.68,20250110,1116,3.94,20250311,3070,-62.21,20240325,933,24.33,20241206,0.31,N,115160,500,219 억,,1696836,N,N,0,N,00,N
20250312,130758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1153,9,2,0.79,52833672,45937,278.07,1150,1175,1136,1487,801,1144,1150.13,3.86,0,2092,1172,1158,1137,1123,1102,1165,1130,220,343,500,800,1,1,43970124,507,-0.82,0.22,12,0.10,-1398.00,5138.00,3070,20240325,-62.44,933,20241206,23.58,1520,-24.14,20250110,1116,3.32,20250311,3070,-62.44,20240325,933,23.58,20241206,0.31,N,115160,500,219 억,,1696836,N,N,0,N,00,N
20250312,120801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1167,23,2,2.01,40164827,34933,211.46,1150,1175,1136,1487,801,1144,1149.77,3.86,0,3826,1172,1158,1137,1123,1102,1165,1130,220,343,500,800,1,1,43970124,513,-0.83,0.23,12,0.08,-1398.00,5138.00,3070,20240325,-61.99,933,20241206,25.08,1520,-23.22,20250110,1116,4.57,20250311,3070,-61.99,20240325,933,25.08,20241206,0.31,N,115160,500,219 억,,1696836,N,N,0,N,00,N
20250312,110755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1171,27,2,2.36,38913956,33853,204.92,1150,1175,1136,1487,801,1144,1149.50,3.86,0,3843,1172,1158,1137,1123,1102,1165,1130,220,343,500,800,1,1,43970124,515,-0.84,0.23,12,0.08,-1398.00,5138.00,3070,20240325,-61.86,933,20241206,25.51,1520,-22.96,20250110,1116,4.93,20250311,3070,-61.86,20240325,933,25.51,20241206,0.31,N,115160,500,219 억,,1696836,N,N,0,N,00,N
20250312,100756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1149,5,2,0.44,10116997,8822,53.40,1150,1151,1136,1487,801,1144,1146.79,3.86,0,-1133,1172,1158,1137,1123,1102,1165,1130,220,343,500,800,1,1,43970124,505,-0.82,0.22,12,0.02,-1398.00,5138.00,3070,20240325,-62.57,933,20241206,23.15,1520,-24.41,20250110,1116,2.96,20250311,3070,-62.57,20240325,933,23.15,20241206,0.31,N,115160,500,219 억,,1696836,N,N,0,N,00,N
20250312,090802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1136,-8,5,-0.70,2071305,1810,10.96,1150,1151,1136,1487,801,1144,1144.37,3.86,0,-14,1172,1158,1137,1123,1102,1165,1130,220,343,500,800,1,1,43970124,500,-0.81,0.22,12,0.00,-1398.00,5138.00,3070,20240325,-63.00,933,20241206,21.76,1520,-25.26,20250110,1116,1.79,20250311,3070,-63.00,20240325,933,21.76,20241206,0.31,N,115160,500,219 억,,1696836,N,N,0,N,00,N
20250311,160752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1144,4,2,0.35,18084080,15940,65.27,1130,1151,1116,1482,798,1140,1134.51,3.86,0,-1833,1166,1152,1141,1127,1116,1152,1127,220,342,500,790,1,1,43970124,503,-0.82,0.22,12,0.04,-1398.00,5138.00,3075,20240227,-62.80,933,20241206,22.62,1520,-24.74,20250110,1116,2.51,20250311,3070,-62.74,20240325,933,22.62,20241206,0.32,N,115160,500,219 억,,1698726,N,N,0,N,00,N
20250311,150756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1146,6,2,0.53,16864592,14874,60.90,1130,1151,1116,1482,798,1140,1133.83,3.86,0,-1677,1166,1152,1141,1127,1116,1152,1127,220,342,500,790,1,1,43970124,504,-0.82,0.22,12,0.03,-1398.00,5138.00,3075,20240227,-62.73,933,20241206,22.83,1520,-24.61,20250110,1116,2.69,20250311,3070,-62.67,20240325,933,22.83,20241206,0.32,N,115160,500,219 억,,1698726,N,N,0,N,00,N
20250311,140756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1150,10,2,0.88,12880888,11393,46.65,1130,1150,1116,1482,798,1140,1130.60,3.86,0,-1983,1166,1152,1141,1127,1116,1152,1127,220,342,500,790,1,1,43970124,506,-0.82,0.22,12,0.03,-1398.00,5138.00,3075,20240227,-62.60,933,20241206,23.26,1520,-24.34,20250110,1116,3.05,20250311,3070,-62.54,20240325,933,23.26,20241206,0.32,N,115160,500,219 억,,1698726,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 160759 57 100.00 KOSDAQ 전기·전자 N N N N N 1150 6 2 0.52 69440865 60396 365.59 1150 1175 1136 1487 801 1144 1149.76 3.86 0 863 1172 1158 1137 1123 1102 1165 1130 220 343 500 800 1 1 43970124 506 -0.82 0.22 12 0.14 -1398.00 5138.00 3070 20240325 -62.54 933 20241206 23.26 1520 -24.34 20250110 1116 3.05 20250311 3070 -62.54 20240325 933 23.26 20241206 0.31 N 115160 500 219 억 1696836 N N 0 N 00 N
3 20250312 150800 57 100.00 KOSDAQ 전기·전자 N N N N N 1155 11 2 0.96 65369584 56856 344.16 1150 1175 1136 1487 801 1144 1149.74 3.86 0 2414 1172 1158 1137 1123 1102 1165 1130 220 343 500 800 1 1 43970124 508 -0.83 0.22 12 0.13 -1398.00 5138.00 3070 20240325 -62.38 933 20241206 23.79 1520 -24.01 20250110 1116 3.49 20250311 3070 -62.38 20240325 933 23.79 20241206 0.31 N 115160 500 219 억 1696836 N N 0 N 00 N
4 20250312 140759 57 100.00 KOSDAQ 전기·전자 N N N N N 1160 16 2 1.40 53344760 46378 280.74 1150 1175 1136 1487 801 1144 1150.22 3.86 0 1940 1172 1158 1137 1123 1102 1165 1130 220 343 500 800 1 1 43970124 510 -0.83 0.23 12 0.11 -1398.00 5138.00 3070 20240325 -62.21 933 20241206 24.33 1520 -23.68 20250110 1116 3.94 20250311 3070 -62.21 20240325 933 24.33 20241206 0.31 N 115160 500 219 억 1696836 N N 0 N 00 N
5 20250312 130758 57 100.00 KOSDAQ 전기·전자 N N N N N 1153 9 2 0.79 52833672 45937 278.07 1150 1175 1136 1487 801 1144 1150.13 3.86 0 2092 1172 1158 1137 1123 1102 1165 1130 220 343 500 800 1 1 43970124 507 -0.82 0.22 12 0.10 -1398.00 5138.00 3070 20240325 -62.44 933 20241206 23.58 1520 -24.14 20250110 1116 3.32 20250311 3070 -62.44 20240325 933 23.58 20241206 0.31 N 115160 500 219 억 1696836 N N 0 N 00 N
6 20250312 120801 57 100.00 KOSDAQ 전기·전자 N N N N N 1167 23 2 2.01 40164827 34933 211.46 1150 1175 1136 1487 801 1144 1149.77 3.86 0 3826 1172 1158 1137 1123 1102 1165 1130 220 343 500 800 1 1 43970124 513 -0.83 0.23 12 0.08 -1398.00 5138.00 3070 20240325 -61.99 933 20241206 25.08 1520 -23.22 20250110 1116 4.57 20250311 3070 -61.99 20240325 933 25.08 20241206 0.31 N 115160 500 219 억 1696836 N N 0 N 00 N
7 20250312 110755 57 100.00 KOSDAQ 전기·전자 N N N N N 1171 27 2 2.36 38913956 33853 204.92 1150 1175 1136 1487 801 1144 1149.50 3.86 0 3843 1172 1158 1137 1123 1102 1165 1130 220 343 500 800 1 1 43970124 515 -0.84 0.23 12 0.08 -1398.00 5138.00 3070 20240325 -61.86 933 20241206 25.51 1520 -22.96 20250110 1116 4.93 20250311 3070 -61.86 20240325 933 25.51 20241206 0.31 N 115160 500 219 억 1696836 N N 0 N 00 N
8 20250312 100756 57 100.00 KOSDAQ 전기·전자 N N N N N 1149 5 2 0.44 10116997 8822 53.40 1150 1151 1136 1487 801 1144 1146.79 3.86 0 -1133 1172 1158 1137 1123 1102 1165 1130 220 343 500 800 1 1 43970124 505 -0.82 0.22 12 0.02 -1398.00 5138.00 3070 20240325 -62.57 933 20241206 23.15 1520 -24.41 20250110 1116 2.96 20250311 3070 -62.57 20240325 933 23.15 20241206 0.31 N 115160 500 219 억 1696836 N N 0 N 00 N
9 20250312 090802 57 100.00 KOSDAQ 전기·전자 N N N N N 1136 -8 5 -0.70 2071305 1810 10.96 1150 1151 1136 1487 801 1144 1144.37 3.86 0 -14 1172 1158 1137 1123 1102 1165 1130 220 343 500 800 1 1 43970124 500 -0.81 0.22 12 0.00 -1398.00 5138.00 3070 20240325 -63.00 933 20241206 21.76 1520 -25.26 20250110 1116 1.79 20250311 3070 -63.00 20240325 933 21.76 20241206 0.31 N 115160 500 219 억 1696836 N N 0 N 00 N
10 20250311 160752 57 100.00 KOSDAQ 전기·전자 N N N N N 1144 4 2 0.35 18084080 15940 65.27 1130 1151 1116 1482 798 1140 1134.51 3.86 0 -1833 1166 1152 1141 1127 1116 1152 1127 220 342 500 790 1 1 43970124 503 -0.82 0.22 12 0.04 -1398.00 5138.00 3075 20240227 -62.80 933 20241206 22.62 1520 -24.74 20250110 1116 2.51 20250311 3070 -62.74 20240325 933 22.62 20241206 0.32 N 115160 500 219 억 1698726 N N 0 N 00 N
11 20250311 150756 57 100.00 KOSDAQ 전기·전자 N N N N N 1146 6 2 0.53 16864592 14874 60.90 1130 1151 1116 1482 798 1140 1133.83 3.86 0 -1677 1166 1152 1141 1127 1116 1152 1127 220 342 500 790 1 1 43970124 504 -0.82 0.22 12 0.03 -1398.00 5138.00 3075 20240227 -62.73 933 20241206 22.83 1520 -24.61 20250110 1116 2.69 20250311 3070 -62.67 20240325 933 22.83 20241206 0.32 N 115160 500 219 억 1698726 N N 0 N 00 N
12 20250311 140756 57 100.00 KOSDAQ 전기·전자 N N N N N 1150 10 2 0.88 12880888 11393 46.65 1130 1150 1116 1482 798 1140 1130.60 3.86 0 -1983 1166 1152 1141 1127 1116 1152 1127 220 342 500 790 1 1 43970124 506 -0.82 0.22 12 0.03 -1398.00 5138.00 3075 20240227 -62.60 933 20241206 23.26 1520 -24.34 20250110 1116 3.05 20250311 3070 -62.54 20240325 933 23.26 20241206 0.32 N 115160 500 219 억 1698726 N N 0 N 00 N