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
117670/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
20250312,160802,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1119,38,2,3.52,88599215,79760,185.60,1082,1169,1082,1405,757,1081,1110.82,0.23,0,-4049,1111,1095,1083,1067,1055,1095,1067,310,324,500,0,1,1,61394681,687,-1.85,1.21,12,0.13,-604.00,921.00,1720,20250210,-34.94,1034,20250218,8.22,1720,-34.94,20250210,1034,8.22,20250218,1720,-34.94,20250210,945,18.41,20240312,0.00,N,117670,500,310 억,,142435,N,N,0,N,00,N
20250312,150803,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1120,39,2,3.61,83028178,74785,174.03,1082,1169,1082,1405,757,1081,1110.23,0.23,0,-4265,1111,1095,1083,1067,1055,1095,1067,310,324,500,0,1,1,61394681,688,-1.85,1.22,12,0.12,-604.00,921.00,1720,20250210,-34.88,1034,20250218,8.32,1720,-34.88,20250210,1034,8.32,20250218,1720,-34.88,20250210,945,18.52,20240312,0.00,N,117670,500,310 억,,142435,N,N,0,N,00,N
20250312,140802,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1108,27,2,2.50,50154099,45291,105.39,1082,1169,1082,1405,757,1081,1107.37,0.23,0,-4686,1111,1095,1083,1067,1055,1095,1067,310,324,500,0,1,1,61394681,680,-1.83,1.20,12,0.07,-604.00,921.00,1720,20250210,-35.58,1034,20250218,7.16,1720,-35.58,20250210,1034,7.16,20250218,1720,-35.58,20250210,945,17.25,20240312,0.00,N,117670,500,310 억,,142435,N,N,0,N,00,N
20250312,130802,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1100,19,2,1.76,48702485,43978,102.34,1082,1169,1082,1405,757,1081,1107.43,0.23,0,-4667,1111,1095,1083,1067,1055,1095,1067,310,324,500,0,1,1,61394681,675,-1.82,1.19,12,0.07,-604.00,921.00,1720,20250210,-36.05,1034,20250218,6.38,1720,-36.05,20250210,1034,6.38,20250218,1720,-36.05,20250210,945,16.40,20240312,0.00,N,117670,500,310 억,,142435,N,N,0,N,00,N
20250312,120804,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1092,11,2,1.02,38179784,34425,80.11,1082,1169,1082,1405,757,1081,1109.07,0.23,0,-2947,1111,1095,1083,1067,1055,1095,1067,310,324,500,0,1,1,61394681,670,-1.81,1.19,12,0.06,-604.00,921.00,1720,20250210,-36.51,1034,20250218,5.61,1720,-36.51,20250210,1034,5.61,20250218,1720,-36.51,20250210,945,15.56,20240312,0.00,N,117670,500,310 억,,142435,N,N,0,N,00,N
20250312,110759,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1101,20,2,1.85,33031007,29743,69.21,1082,1169,1082,1405,757,1081,1110.55,0.23,0,-2947,1111,1095,1083,1067,1055,1095,1067,310,324,500,0,1,1,61394681,676,-1.82,1.20,12,0.05,-604.00,921.00,1720,20250210,-35.99,1034,20250218,6.48,1720,-35.99,20250210,1034,6.48,20250218,1720,-35.99,20250210,945,16.51,20240312,0.00,N,117670,500,310 억,,142435,N,N,0,N,00,N
20250312,100800,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1105,24,2,2.22,21801462,19548,45.49,1082,1169,1082,1405,757,1081,1115.28,0.23,0,-3343,1111,1095,1083,1067,1055,1095,1067,310,324,500,0,1,1,61394681,678,-1.83,1.20,12,0.03,-604.00,921.00,1720,20250210,-35.76,1034,20250218,6.87,1720,-35.76,20250210,1034,6.87,20250218,1720,-35.76,20250210,945,16.93,20240312,0.00,N,117670,500,310 억,,142435,N,N,0,N,00,N
20250312,090806,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1118,37,2,3.42,2063522,1878,4.37,1082,1169,1082,1405,757,1081,1098.79,0.23,0,-39,1111,1095,1083,1067,1055,1095,1067,310,324,500,0,1,1,61394681,686,-1.85,1.21,12,0.00,-604.00,921.00,1720,20250210,-35.00,1034,20250218,8.12,1720,-35.00,20250210,1034,8.12,20250218,1720,-35.00,20250210,945,18.31,20240312,0.00,N,117670,500,310 억,,142435,N,N,0,N,00,N
20250311,160755,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1081,-9,5,-0.83,46536329,42973,63.30,1081,1099,1071,1417,763,1090,1082.92,0.23,0,-1818,1145,1117,1095,1067,1045,1131,1081,310,327,500,0,1,1,61394681,664,-1.79,1.17,12,0.07,-604.00,921.00,1720,20250210,-37.15,1034,20250218,4.55,1720,-37.15,20250210,1034,4.55,20250218,1720,-37.15,20250210,945,14.39,20240311,0.00,N,117670,500,310 억,,144253,N,N,0,N,00,N
20250311,150759,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1088,-2,5,-0.18,44936904,41494,61.12,1081,1099,1071,1417,763,1090,1082.97,0.23,0,-1361,1145,1117,1095,1067,1045,1131,1081,310,327,500,0,1,1,61394681,668,-1.80,1.18,12,0.07,-604.00,921.00,1720,20250210,-36.74,1034,20250218,5.22,1720,-36.74,20250210,1034,5.22,20250218,1720,-36.74,20250210,945,15.13,20240311,0.00,N,117670,500,310 억,,144253,N,N,0,N,00,N
20250311,140759,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1088,-2,5,-0.18,35510135,32781,48.29,1081,1099,1071,1417,763,1090,1083.25,0.23,0,-727,1145,1117,1095,1067,1045,1131,1081,310,327,500,0,1,1,61394681,668,-1.80,1.18,12,0.05,-604.00,921.00,1720,20250210,-36.74,1034,20250218,5.22,1720,-36.74,20250210,1034,5.22,20250218,1720,-36.74,20250210,945,15.13,20240311,0.00,N,117670,500,310 억,,144253,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 160802 51 100.00 KOSDAQ 전기·전자 N N N N N 1119 38 2 3.52 88599215 79760 185.60 1082 1169 1082 1405 757 1081 1110.82 0.23 0 -4049 1111 1095 1083 1067 1055 1095 1067 310 324 500 0 1 1 61394681 687 -1.85 1.21 12 0.13 -604.00 921.00 1720 20250210 -34.94 1034 20250218 8.22 1720 -34.94 20250210 1034 8.22 20250218 1720 -34.94 20250210 945 18.41 20240312 0.00 N 117670 500 310 억 142435 N N 0 N 00 N
3 20250312 150803 51 100.00 KOSDAQ 전기·전자 N N N N N 1120 39 2 3.61 83028178 74785 174.03 1082 1169 1082 1405 757 1081 1110.23 0.23 0 -4265 1111 1095 1083 1067 1055 1095 1067 310 324 500 0 1 1 61394681 688 -1.85 1.22 12 0.12 -604.00 921.00 1720 20250210 -34.88 1034 20250218 8.32 1720 -34.88 20250210 1034 8.32 20250218 1720 -34.88 20250210 945 18.52 20240312 0.00 N 117670 500 310 억 142435 N N 0 N 00 N
4 20250312 140802 51 100.00 KOSDAQ 전기·전자 N N N N N 1108 27 2 2.50 50154099 45291 105.39 1082 1169 1082 1405 757 1081 1107.37 0.23 0 -4686 1111 1095 1083 1067 1055 1095 1067 310 324 500 0 1 1 61394681 680 -1.83 1.20 12 0.07 -604.00 921.00 1720 20250210 -35.58 1034 20250218 7.16 1720 -35.58 20250210 1034 7.16 20250218 1720 -35.58 20250210 945 17.25 20240312 0.00 N 117670 500 310 억 142435 N N 0 N 00 N
5 20250312 130802 51 100.00 KOSDAQ 전기·전자 N N N N N 1100 19 2 1.76 48702485 43978 102.34 1082 1169 1082 1405 757 1081 1107.43 0.23 0 -4667 1111 1095 1083 1067 1055 1095 1067 310 324 500 0 1 1 61394681 675 -1.82 1.19 12 0.07 -604.00 921.00 1720 20250210 -36.05 1034 20250218 6.38 1720 -36.05 20250210 1034 6.38 20250218 1720 -36.05 20250210 945 16.40 20240312 0.00 N 117670 500 310 억 142435 N N 0 N 00 N
6 20250312 120804 51 100.00 KOSDAQ 전기·전자 N N N N N 1092 11 2 1.02 38179784 34425 80.11 1082 1169 1082 1405 757 1081 1109.07 0.23 0 -2947 1111 1095 1083 1067 1055 1095 1067 310 324 500 0 1 1 61394681 670 -1.81 1.19 12 0.06 -604.00 921.00 1720 20250210 -36.51 1034 20250218 5.61 1720 -36.51 20250210 1034 5.61 20250218 1720 -36.51 20250210 945 15.56 20240312 0.00 N 117670 500 310 억 142435 N N 0 N 00 N
7 20250312 110759 51 100.00 KOSDAQ 전기·전자 N N N N N 1101 20 2 1.85 33031007 29743 69.21 1082 1169 1082 1405 757 1081 1110.55 0.23 0 -2947 1111 1095 1083 1067 1055 1095 1067 310 324 500 0 1 1 61394681 676 -1.82 1.20 12 0.05 -604.00 921.00 1720 20250210 -35.99 1034 20250218 6.48 1720 -35.99 20250210 1034 6.48 20250218 1720 -35.99 20250210 945 16.51 20240312 0.00 N 117670 500 310 억 142435 N N 0 N 00 N
8 20250312 100800 51 100.00 KOSDAQ 전기·전자 N N N N N 1105 24 2 2.22 21801462 19548 45.49 1082 1169 1082 1405 757 1081 1115.28 0.23 0 -3343 1111 1095 1083 1067 1055 1095 1067 310 324 500 0 1 1 61394681 678 -1.83 1.20 12 0.03 -604.00 921.00 1720 20250210 -35.76 1034 20250218 6.87 1720 -35.76 20250210 1034 6.87 20250218 1720 -35.76 20250210 945 16.93 20240312 0.00 N 117670 500 310 억 142435 N N 0 N 00 N
9 20250312 090806 51 100.00 KOSDAQ 전기·전자 N N N N N 1118 37 2 3.42 2063522 1878 4.37 1082 1169 1082 1405 757 1081 1098.79 0.23 0 -39 1111 1095 1083 1067 1055 1095 1067 310 324 500 0 1 1 61394681 686 -1.85 1.21 12 0.00 -604.00 921.00 1720 20250210 -35.00 1034 20250218 8.12 1720 -35.00 20250210 1034 8.12 20250218 1720 -35.00 20250210 945 18.31 20240312 0.00 N 117670 500 310 억 142435 N N 0 N 00 N
10 20250311 160755 51 100.00 KOSDAQ 전기·전자 N N N N N 1081 -9 5 -0.83 46536329 42973 63.30 1081 1099 1071 1417 763 1090 1082.92 0.23 0 -1818 1145 1117 1095 1067 1045 1131 1081 310 327 500 0 1 1 61394681 664 -1.79 1.17 12 0.07 -604.00 921.00 1720 20250210 -37.15 1034 20250218 4.55 1720 -37.15 20250210 1034 4.55 20250218 1720 -37.15 20250210 945 14.39 20240311 0.00 N 117670 500 310 억 144253 N N 0 N 00 N
11 20250311 150759 51 100.00 KOSDAQ 전기·전자 N N N N N 1088 -2 5 -0.18 44936904 41494 61.12 1081 1099 1071 1417 763 1090 1082.97 0.23 0 -1361 1145 1117 1095 1067 1045 1131 1081 310 327 500 0 1 1 61394681 668 -1.80 1.18 12 0.07 -604.00 921.00 1720 20250210 -36.74 1034 20250218 5.22 1720 -36.74 20250210 1034 5.22 20250218 1720 -36.74 20250210 945 15.13 20240311 0.00 N 117670 500 310 억 144253 N N 0 N 00 N
12 20250311 140759 51 100.00 KOSDAQ 전기·전자 N N N N N 1088 -2 5 -0.18 35510135 32781 48.29 1081 1099 1071 1417 763 1090 1083.25 0.23 0 -727 1145 1117 1095 1067 1045 1131 1081 310 327 500 0 1 1 61394681 668 -1.80 1.18 12 0.05 -604.00 921.00 1720 20250210 -36.74 1034 20250218 5.22 1720 -36.74 20250210 1034 5.22 20250218 1720 -36.74 20250210 945 15.13 20240311 0.00 N 117670 500 310 억 144253 N N 0 N 00 N