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
146320/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
20250312,160838,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10450,620,2,6.31,192038945,18707,91.98,10090,10450,9880,12770,6890,9830,10264.59,1.05,0,6405,10270,10050,9730,9510,9190,10160,9620,64,2940,500,6880,10,1,12797923,1337,107.73,1.79,12,0.15,97.00,5841.00,24850,20240305,-57.95,7080,20241209,47.60,12730,-17.91,20250219,7950,31.45,20250102,24800,-57.86,20240320,7080,47.60,20241209,1.41,N,146320,500,63 억,,133825,N,N,0,N,00,N
20250312,150839,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10400,570,2,5.80,170191995,16606,81.65,10090,10400,9880,12770,6890,9830,10248.83,1.05,0,6563,10270,10050,9730,9510,9190,10160,9620,64,2940,500,6880,10,1,12797923,1331,107.22,1.78,12,0.13,97.00,5841.00,24850,20240305,-58.15,7080,20241209,46.89,12730,-18.30,20250219,7950,30.82,20250102,24800,-58.06,20240320,7080,46.89,20241209,1.41,N,146320,500,63 억,,133825,N,N,0,N,00,N
20250312,140837,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10320,490,2,4.98,120241320,11774,57.89,10090,10330,9880,12770,6890,9830,10212.44,1.05,0,4005,10270,10050,9730,9510,9190,10160,9620,64,2940,500,6880,10,1,12797923,1321,106.39,1.77,12,0.09,97.00,5841.00,24850,20240305,-58.47,7080,20241209,45.76,12730,-18.93,20250219,7950,29.81,20250102,24800,-58.39,20240320,7080,45.76,20241209,1.41,N,146320,500,63 억,,133825,N,N,0,N,00,N
20250312,130838,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10270,440,2,4.48,93662720,9196,45.22,10090,10290,9880,12770,6890,9830,10185.16,1.05,0,3962,10270,10050,9730,9510,9190,10160,9620,64,2940,500,6880,10,1,12797923,1314,105.88,1.76,12,0.07,97.00,5841.00,24850,20240305,-58.67,7080,20241209,45.06,12730,-19.32,20250219,7950,29.18,20250102,24800,-58.59,20240320,7080,45.06,20241209,1.41,N,146320,500,63 억,,133825,N,N,0,N,00,N
20250312,120840,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10260,430,2,4.37,73465890,7226,35.53,10090,10260,9880,12770,6890,9830,10166.88,1.05,0,2942,10270,10050,9730,9510,9190,10160,9620,64,2940,500,6880,10,1,12797923,1313,105.77,1.76,12,0.06,97.00,5841.00,24850,20240305,-58.71,7080,20241209,44.92,12730,-19.40,20250219,7950,29.06,20250102,24800,-58.63,20240320,7080,44.92,20241209,1.41,N,146320,500,63 억,,133825,N,N,0,N,00,N
20250312,110834,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10180,350,2,3.56,51728590,5099,25.07,10090,10210,9880,12770,6890,9830,10144.85,1.05,0,1755,10270,10050,9730,9510,9190,10160,9620,64,2940,500,6880,10,1,12797923,1303,104.95,1.74,12,0.04,97.00,5841.00,24850,20240305,-59.03,7080,20241209,43.79,12730,-20.03,20250219,7950,28.05,20250102,24800,-58.95,20240320,7080,43.79,20241209,1.41,N,146320,500,63 억,,133825,N,N,0,N,00,N
20250312,100835,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10160,330,2,3.36,32153640,3175,15.61,10090,10180,9880,12770,6890,9830,10127.13,1.05,0,1127,10270,10050,9730,9510,9190,10160,9620,64,2940,500,6880,10,1,12797923,1300,104.74,1.74,12,0.02,97.00,5841.00,24850,20240305,-59.11,7080,20241209,43.50,12730,-20.19,20250219,7950,27.80,20250102,24800,-59.03,20240320,7080,43.50,20241209,1.41,N,146320,500,63 억,,133825,N,N,0,N,00,N
20250312,090842,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9880,50,2,0.51,1947160,195,0.96,10090,10090,9880,12770,6890,9830,9985.44,1.05,0,-118,10270,10050,9730,9510,9190,10160,9620,64,2940,500,6880,10,1,12797923,1264,101.86,1.69,12,0.00,97.00,5841.00,24850,20240305,-60.24,7080,20241209,39.55,12730,-22.39,20250219,7950,24.28,20250102,24800,-60.16,20240320,7080,39.55,20241209,1.41,N,146320,500,63 억,,133825,N,N,0,N,00,N
20250311,160831,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9830,-120,5,-1.21,196360935,20263,126.46,9750,9950,9410,12930,6970,9950,9690.62,1.07,0,-2605,10283,10116,9933,9766,9583,10200,9850,64,2980,500,6960,10,1,12797923,1258,101.34,1.68,12,0.16,97.00,5841.00,24850,20240305,-60.44,7080,20241209,38.84,12730,-22.78,20250219,7950,23.65,20250102,24800,-60.36,20240320,7080,38.84,20241209,1.41,N,146320,500,63 억,,136409,N,N,0,N,00,N
20250311,150834,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9930,-20,5,-0.20,189578025,19574,122.16,9750,9950,9410,12930,6970,9950,9685.20,1.07,0,-2357,10283,10116,9933,9766,9583,10200,9850,64,2980,500,6960,10,1,12797923,1271,102.37,1.70,12,0.15,97.00,5841.00,24850,20240305,-60.04,7080,20241209,40.25,12730,-22.00,20250219,7950,24.91,20250102,24800,-59.96,20240320,7080,40.25,20241209,1.41,N,146320,500,63 억,,136409,N,N,0,N,00,N
20250311,140835,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9830,-120,5,-1.21,161425460,16735,104.44,9750,9950,9410,12930,6970,9950,9645.98,1.07,0,-379,10283,10116,9933,9766,9583,10200,9850,64,2980,500,6960,10,1,12797923,1258,101.34,1.68,12,0.13,97.00,5841.00,24850,20240305,-60.44,7080,20241209,38.84,12730,-22.78,20250219,7950,23.65,20250102,24800,-60.36,20240320,7080,38.84,20241209,1.41,N,146320,500,63 억,,136409,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 160838 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10450 620 2 6.31 192038945 18707 91.98 10090 10450 9880 12770 6890 9830 10264.59 1.05 0 6405 10270 10050 9730 9510 9190 10160 9620 64 2940 500 6880 10 1 12797923 1337 107.73 1.79 12 0.15 97.00 5841.00 24850 20240305 -57.95 7080 20241209 47.60 12730 -17.91 20250219 7950 31.45 20250102 24800 -57.86 20240320 7080 47.60 20241209 1.41 N 146320 500 63 억 133825 N N 0 N 00 N
3 20250312 150839 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10400 570 2 5.80 170191995 16606 81.65 10090 10400 9880 12770 6890 9830 10248.83 1.05 0 6563 10270 10050 9730 9510 9190 10160 9620 64 2940 500 6880 10 1 12797923 1331 107.22 1.78 12 0.13 97.00 5841.00 24850 20240305 -58.15 7080 20241209 46.89 12730 -18.30 20250219 7950 30.82 20250102 24800 -58.06 20240320 7080 46.89 20241209 1.41 N 146320 500 63 억 133825 N N 0 N 00 N
4 20250312 140837 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10320 490 2 4.98 120241320 11774 57.89 10090 10330 9880 12770 6890 9830 10212.44 1.05 0 4005 10270 10050 9730 9510 9190 10160 9620 64 2940 500 6880 10 1 12797923 1321 106.39 1.77 12 0.09 97.00 5841.00 24850 20240305 -58.47 7080 20241209 45.76 12730 -18.93 20250219 7950 29.81 20250102 24800 -58.39 20240320 7080 45.76 20241209 1.41 N 146320 500 63 억 133825 N N 0 N 00 N
5 20250312 130838 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10270 440 2 4.48 93662720 9196 45.22 10090 10290 9880 12770 6890 9830 10185.16 1.05 0 3962 10270 10050 9730 9510 9190 10160 9620 64 2940 500 6880 10 1 12797923 1314 105.88 1.76 12 0.07 97.00 5841.00 24850 20240305 -58.67 7080 20241209 45.06 12730 -19.32 20250219 7950 29.18 20250102 24800 -58.59 20240320 7080 45.06 20241209 1.41 N 146320 500 63 억 133825 N N 0 N 00 N
6 20250312 120840 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10260 430 2 4.37 73465890 7226 35.53 10090 10260 9880 12770 6890 9830 10166.88 1.05 0 2942 10270 10050 9730 9510 9190 10160 9620 64 2940 500 6880 10 1 12797923 1313 105.77 1.76 12 0.06 97.00 5841.00 24850 20240305 -58.71 7080 20241209 44.92 12730 -19.40 20250219 7950 29.06 20250102 24800 -58.63 20240320 7080 44.92 20241209 1.41 N 146320 500 63 억 133825 N N 0 N 00 N
7 20250312 110834 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10180 350 2 3.56 51728590 5099 25.07 10090 10210 9880 12770 6890 9830 10144.85 1.05 0 1755 10270 10050 9730 9510 9190 10160 9620 64 2940 500 6880 10 1 12797923 1303 104.95 1.74 12 0.04 97.00 5841.00 24850 20240305 -59.03 7080 20241209 43.79 12730 -20.03 20250219 7950 28.05 20250102 24800 -58.95 20240320 7080 43.79 20241209 1.41 N 146320 500 63 억 133825 N N 0 N 00 N
8 20250312 100835 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10160 330 2 3.36 32153640 3175 15.61 10090 10180 9880 12770 6890 9830 10127.13 1.05 0 1127 10270 10050 9730 9510 9190 10160 9620 64 2940 500 6880 10 1 12797923 1300 104.74 1.74 12 0.02 97.00 5841.00 24850 20240305 -59.11 7080 20241209 43.50 12730 -20.19 20250219 7950 27.80 20250102 24800 -59.03 20240320 7080 43.50 20241209 1.41 N 146320 500 63 억 133825 N N 0 N 00 N
9 20250312 090842 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9880 50 2 0.51 1947160 195 0.96 10090 10090 9880 12770 6890 9830 9985.44 1.05 0 -118 10270 10050 9730 9510 9190 10160 9620 64 2940 500 6880 10 1 12797923 1264 101.86 1.69 12 0.00 97.00 5841.00 24850 20240305 -60.24 7080 20241209 39.55 12730 -22.39 20250219 7950 24.28 20250102 24800 -60.16 20240320 7080 39.55 20241209 1.41 N 146320 500 63 억 133825 N N 0 N 00 N
10 20250311 160831 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9830 -120 5 -1.21 196360935 20263 126.46 9750 9950 9410 12930 6970 9950 9690.62 1.07 0 -2605 10283 10116 9933 9766 9583 10200 9850 64 2980 500 6960 10 1 12797923 1258 101.34 1.68 12 0.16 97.00 5841.00 24850 20240305 -60.44 7080 20241209 38.84 12730 -22.78 20250219 7950 23.65 20250102 24800 -60.36 20240320 7080 38.84 20241209 1.41 N 146320 500 63 억 136409 N N 0 N 00 N
11 20250311 150834 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9930 -20 5 -0.20 189578025 19574 122.16 9750 9950 9410 12930 6970 9950 9685.20 1.07 0 -2357 10283 10116 9933 9766 9583 10200 9850 64 2980 500 6960 10 1 12797923 1271 102.37 1.70 12 0.15 97.00 5841.00 24850 20240305 -60.04 7080 20241209 40.25 12730 -22.00 20250219 7950 24.91 20250102 24800 -59.96 20240320 7080 40.25 20241209 1.41 N 146320 500 63 억 136409 N N 0 N 00 N
12 20250311 140835 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9830 -120 5 -1.21 161425460 16735 104.44 9750 9950 9410 12930 6970 9950 9645.98 1.07 0 -379 10283 10116 9933 9766 9583 10200 9850 64 2980 500 6960 10 1 12797923 1258 101.34 1.68 12 0.13 97.00 5841.00 24850 20240305 -60.44 7080 20241209 38.84 12730 -22.78 20250219 7950 23.65 20250102 24800 -60.36 20240320 7080 38.84 20241209 1.41 N 146320 500 63 억 136409 N N 0 N 00 N