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
138080/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
20250312,160828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10240,-160,5,-1.54,120573780,11700,51.20,10320,10410,10240,13520,7280,10400,10305.45,1.59,0,-4783,10673,10536,10363,10226,10053,10450,10140,53,3120,500,7690,10,1,10624095,1088,-3.22,0.94,12,0.11,-3183.00,10839.00,15190,20240228,-32.59,9080,20241209,12.78,14520,-29.48,20250204,10140,0.99,20250109,14520,-29.48,20250204,9080,12.78,20241209,0.90,N,138080,500,53 억,,169419,N,N,0,N,00,N
20250312,150829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10250,-150,5,-1.44,110123120,10680,46.74,10320,10410,10240,13520,7280,10400,10311.15,1.59,0,-4363,10673,10536,10363,10226,10053,10450,10140,53,3120,500,7690,10,1,10624095,1089,-3.22,0.95,12,0.10,-3183.00,10839.00,15190,20240228,-32.52,9080,20241209,12.89,14520,-29.41,20250204,10140,1.08,20250109,14520,-29.41,20250204,9080,12.89,20241209,0.90,N,138080,500,53 억,,169419,N,N,0,N,00,N
20250312,140827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10300,-100,5,-0.96,78202275,7569,33.12,10320,10410,10260,13520,7280,10400,10331.92,1.59,0,-3234,10673,10536,10363,10226,10053,10450,10140,53,3120,500,7690,10,1,10624095,1094,-3.24,0.95,12,0.07,-3183.00,10839.00,15190,20240228,-32.19,9080,20241209,13.44,14520,-29.06,20250204,10140,1.58,20250109,14520,-29.06,20250204,9080,13.44,20241209,0.90,N,138080,500,53 억,,169419,N,N,0,N,00,N
20250312,130827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10310,-90,5,-0.87,70442995,6814,29.82,10320,10410,10260,13520,7280,10400,10337.98,1.59,0,-2647,10673,10536,10363,10226,10053,10450,10140,53,3120,500,7690,10,1,10624095,1095,-3.24,0.95,12,0.06,-3183.00,10839.00,15190,20240228,-32.13,9080,20241209,13.55,14520,-28.99,20250204,10140,1.68,20250109,14520,-28.99,20250204,9080,13.55,20241209,0.90,N,138080,500,53 억,,169419,N,N,0,N,00,N
20250312,120830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10330,-70,5,-0.67,57774215,5585,24.44,10320,10410,10260,13520,7280,10400,10344.53,1.59,0,-1964,10673,10536,10363,10226,10053,10450,10140,53,3120,500,7690,10,1,10624095,1097,-3.25,0.95,12,0.05,-3183.00,10839.00,15190,20240228,-31.99,9080,20241209,13.77,14520,-28.86,20250204,10140,1.87,20250109,14520,-28.86,20250204,9080,13.77,20241209,0.90,N,138080,500,53 억,,169419,N,N,0,N,00,N
20250312,110824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10350,-50,5,-0.48,52804105,5104,22.34,10320,10410,10260,13520,7280,10400,10345.63,1.59,0,-1913,10673,10536,10363,10226,10053,10450,10140,53,3120,500,7690,10,1,10624095,1100,-3.25,0.95,12,0.05,-3183.00,10839.00,15190,20240228,-31.86,9080,20241209,13.99,14520,-28.72,20250204,10140,2.07,20250109,14520,-28.72,20250204,9080,13.99,20241209,0.90,N,138080,500,53 억,,169419,N,N,0,N,00,N
20250312,100825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10360,-40,5,-0.38,25206165,2439,10.67,10320,10410,10260,13520,7280,10400,10334.63,1.59,0,-363,10673,10536,10363,10226,10053,10450,10140,53,3120,500,7690,10,1,10624095,1101,-3.25,0.96,12,0.02,-3183.00,10839.00,15190,20240228,-31.80,9080,20241209,14.10,14520,-28.65,20250204,10140,2.17,20250109,14520,-28.65,20250204,9080,14.10,20241209,0.90,N,138080,500,53 억,,169419,N,N,0,N,00,N
20250312,090831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10300,-100,5,-0.96,4896360,475,2.08,10320,10320,10290,13520,7280,10400,10308.13,1.59,0,-196,10673,10536,10363,10226,10053,10450,10140,53,3120,500,7690,10,1,10624095,1094,-3.24,0.95,12,0.00,-3183.00,10839.00,15190,20240228,-32.19,9080,20241209,13.44,14520,-29.06,20250204,10140,1.58,20250109,14520,-29.06,20250204,9080,13.44,20241209,0.90,N,138080,500,53 억,,169419,N,N,0,N,00,N
20250311,160821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10400,-310,5,-2.89,235194700,22796,43.85,10460,10500,10190,13920,7500,10710,10317.35,1.64,0,-4776,11390,11050,10800,10460,10210,11220,10630,53,3210,500,7920,10,1,10624095,1105,-3.27,0.96,12,0.21,-3183.00,10839.00,15450,20240227,-32.69,9080,20241209,14.54,14520,-28.37,20250204,10140,2.56,20250109,14520,-28.37,20250204,9080,14.54,20241209,0.89,N,138080,500,53 억,,174169,N,N,0,N,00,N
20250311,150824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10290,-420,5,-3.92,223633980,21678,41.70,10460,10500,10190,13920,7500,10710,10316.17,1.64,0,-4543,11390,11050,10800,10460,10210,11220,10630,53,3210,500,7920,10,1,10624095,1093,-3.23,0.95,12,0.20,-3183.00,10839.00,15450,20240227,-33.40,9080,20241209,13.33,14520,-29.13,20250204,10140,1.48,20250109,14520,-29.13,20250204,9080,13.33,20241209,0.89,N,138080,500,53 억,,174169,N,N,0,N,00,N
20250311,140825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10360,-350,5,-3.27,192563320,18665,35.91,10460,10500,10190,13920,7500,10710,10316.81,1.64,0,-2731,11390,11050,10800,10460,10210,11220,10630,53,3210,500,7920,10,1,10624095,1101,-3.25,0.96,12,0.18,-3183.00,10839.00,15450,20240227,-32.94,9080,20241209,14.10,14520,-28.65,20250204,10140,2.17,20250109,14520,-28.65,20250204,9080,14.10,20241209,0.89,N,138080,500,53 억,,174169,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 160828 57 100.00 KOSDAQ 전기·전자 N N N N N 10240 -160 5 -1.54 120573780 11700 51.20 10320 10410 10240 13520 7280 10400 10305.45 1.59 0 -4783 10673 10536 10363 10226 10053 10450 10140 53 3120 500 7690 10 1 10624095 1088 -3.22 0.94 12 0.11 -3183.00 10839.00 15190 20240228 -32.59 9080 20241209 12.78 14520 -29.48 20250204 10140 0.99 20250109 14520 -29.48 20250204 9080 12.78 20241209 0.90 N 138080 500 53 억 169419 N N 0 N 00 N
3 20250312 150829 57 100.00 KOSDAQ 전기·전자 N N N N N 10250 -150 5 -1.44 110123120 10680 46.74 10320 10410 10240 13520 7280 10400 10311.15 1.59 0 -4363 10673 10536 10363 10226 10053 10450 10140 53 3120 500 7690 10 1 10624095 1089 -3.22 0.95 12 0.10 -3183.00 10839.00 15190 20240228 -32.52 9080 20241209 12.89 14520 -29.41 20250204 10140 1.08 20250109 14520 -29.41 20250204 9080 12.89 20241209 0.90 N 138080 500 53 억 169419 N N 0 N 00 N
4 20250312 140827 57 100.00 KOSDAQ 전기·전자 N N N N N 10300 -100 5 -0.96 78202275 7569 33.12 10320 10410 10260 13520 7280 10400 10331.92 1.59 0 -3234 10673 10536 10363 10226 10053 10450 10140 53 3120 500 7690 10 1 10624095 1094 -3.24 0.95 12 0.07 -3183.00 10839.00 15190 20240228 -32.19 9080 20241209 13.44 14520 -29.06 20250204 10140 1.58 20250109 14520 -29.06 20250204 9080 13.44 20241209 0.90 N 138080 500 53 억 169419 N N 0 N 00 N
5 20250312 130827 57 100.00 KOSDAQ 전기·전자 N N N N N 10310 -90 5 -0.87 70442995 6814 29.82 10320 10410 10260 13520 7280 10400 10337.98 1.59 0 -2647 10673 10536 10363 10226 10053 10450 10140 53 3120 500 7690 10 1 10624095 1095 -3.24 0.95 12 0.06 -3183.00 10839.00 15190 20240228 -32.13 9080 20241209 13.55 14520 -28.99 20250204 10140 1.68 20250109 14520 -28.99 20250204 9080 13.55 20241209 0.90 N 138080 500 53 억 169419 N N 0 N 00 N
6 20250312 120830 57 100.00 KOSDAQ 전기·전자 N N N N N 10330 -70 5 -0.67 57774215 5585 24.44 10320 10410 10260 13520 7280 10400 10344.53 1.59 0 -1964 10673 10536 10363 10226 10053 10450 10140 53 3120 500 7690 10 1 10624095 1097 -3.25 0.95 12 0.05 -3183.00 10839.00 15190 20240228 -31.99 9080 20241209 13.77 14520 -28.86 20250204 10140 1.87 20250109 14520 -28.86 20250204 9080 13.77 20241209 0.90 N 138080 500 53 억 169419 N N 0 N 00 N
7 20250312 110824 57 100.00 KOSDAQ 전기·전자 N N N N N 10350 -50 5 -0.48 52804105 5104 22.34 10320 10410 10260 13520 7280 10400 10345.63 1.59 0 -1913 10673 10536 10363 10226 10053 10450 10140 53 3120 500 7690 10 1 10624095 1100 -3.25 0.95 12 0.05 -3183.00 10839.00 15190 20240228 -31.86 9080 20241209 13.99 14520 -28.72 20250204 10140 2.07 20250109 14520 -28.72 20250204 9080 13.99 20241209 0.90 N 138080 500 53 억 169419 N N 0 N 00 N
8 20250312 100825 57 100.00 KOSDAQ 전기·전자 N N N N N 10360 -40 5 -0.38 25206165 2439 10.67 10320 10410 10260 13520 7280 10400 10334.63 1.59 0 -363 10673 10536 10363 10226 10053 10450 10140 53 3120 500 7690 10 1 10624095 1101 -3.25 0.96 12 0.02 -3183.00 10839.00 15190 20240228 -31.80 9080 20241209 14.10 14520 -28.65 20250204 10140 2.17 20250109 14520 -28.65 20250204 9080 14.10 20241209 0.90 N 138080 500 53 억 169419 N N 0 N 00 N
9 20250312 090831 57 100.00 KOSDAQ 전기·전자 N N N N N 10300 -100 5 -0.96 4896360 475 2.08 10320 10320 10290 13520 7280 10400 10308.13 1.59 0 -196 10673 10536 10363 10226 10053 10450 10140 53 3120 500 7690 10 1 10624095 1094 -3.24 0.95 12 0.00 -3183.00 10839.00 15190 20240228 -32.19 9080 20241209 13.44 14520 -29.06 20250204 10140 1.58 20250109 14520 -29.06 20250204 9080 13.44 20241209 0.90 N 138080 500 53 억 169419 N N 0 N 00 N
10 20250311 160821 57 100.00 KOSDAQ 전기·전자 N N N N N 10400 -310 5 -2.89 235194700 22796 43.85 10460 10500 10190 13920 7500 10710 10317.35 1.64 0 -4776 11390 11050 10800 10460 10210 11220 10630 53 3210 500 7920 10 1 10624095 1105 -3.27 0.96 12 0.21 -3183.00 10839.00 15450 20240227 -32.69 9080 20241209 14.54 14520 -28.37 20250204 10140 2.56 20250109 14520 -28.37 20250204 9080 14.54 20241209 0.89 N 138080 500 53 억 174169 N N 0 N 00 N
11 20250311 150824 57 100.00 KOSDAQ 전기·전자 N N N N N 10290 -420 5 -3.92 223633980 21678 41.70 10460 10500 10190 13920 7500 10710 10316.17 1.64 0 -4543 11390 11050 10800 10460 10210 11220 10630 53 3210 500 7920 10 1 10624095 1093 -3.23 0.95 12 0.20 -3183.00 10839.00 15450 20240227 -33.40 9080 20241209 13.33 14520 -29.13 20250204 10140 1.48 20250109 14520 -29.13 20250204 9080 13.33 20241209 0.89 N 138080 500 53 억 174169 N N 0 N 00 N
12 20250311 140825 57 100.00 KOSDAQ 전기·전자 N N N N N 10360 -350 5 -3.27 192563320 18665 35.91 10460 10500 10190 13920 7500 10710 10316.81 1.64 0 -2731 11390 11050 10800 10460 10210 11220 10630 53 3210 500 7920 10 1 10624095 1101 -3.25 0.96 12 0.18 -3183.00 10839.00 15450 20240227 -32.94 9080 20241209 14.10 14520 -28.65 20250204 10140 2.17 20250109 14520 -28.65 20250204 9080 14.10 20241209 0.89 N 138080 500 53 억 174169 N N 0 N 00 N