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
175140/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
20250312,160854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5310,-440,5,-7.65,1273092925,234290,177.88,5690,5800,5200,7470,4030,5750,5433.88,0.80,0,-10367,5903,5826,5683,5606,5463,5865,5645,108,1720,500,3910,10,1,21515292,1142,-6.13,2.03,12,1.09,-866.00,2612.00,8690,20240527,-38.90,3125,20240228,69.92,6310,-15.85,20250305,4400,20.68,20250123,8690,-38.90,20240527,3845,38.10,20240318,0.00,N,175140,500,107 억,,171067,N,N,0,N,00,N
20250312,150856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5310,-440,5,-7.65,1230115775,226202,171.74,5690,5800,5200,7470,4030,5750,5438.13,0.80,0,-7907,5903,5826,5683,5606,5463,5865,5645,108,1720,500,3910,10,1,21515292,1142,-6.13,2.03,12,1.05,-866.00,2612.00,8690,20240527,-38.90,3125,20240228,69.92,6310,-15.85,20250305,4400,20.68,20250123,8690,-38.90,20240527,3845,38.10,20240318,0.00,N,175140,500,107 억,,171067,N,N,0,N,00,N
20250312,140853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,-490,5,-8.52,1138016600,208847,158.56,5690,5800,5200,7470,4030,5750,5449.04,0.80,0,-756,5903,5826,5683,5606,5463,5865,5645,108,1720,500,3910,10,1,21515292,1132,-6.07,2.01,12,0.97,-866.00,2612.00,8690,20240527,-39.47,3125,20240228,68.32,6310,-16.64,20250305,4400,19.55,20250123,8690,-39.47,20240527,3845,36.80,20240318,0.00,N,175140,500,107 억,,171067,N,N,0,N,00,N
20250312,130854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5460,-290,5,-5.04,671142045,120931,91.81,5690,5800,5430,7470,4030,5750,5549.79,0.80,0,-14729,5903,5826,5683,5606,5463,5865,5645,108,1720,500,3910,10,1,21515292,1175,-6.30,2.09,12,0.56,-866.00,2612.00,8690,20240527,-37.17,3125,20240228,74.72,6310,-13.47,20250305,4400,24.09,20250123,8690,-37.17,20240527,3845,42.00,20240318,0.00,N,175140,500,107 억,,171067,N,N,0,N,00,N
20250312,120856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,-210,5,-3.65,467261040,83741,63.58,5690,5800,5470,7470,4030,5750,5579.84,0.80,0,-6293,5903,5826,5683,5606,5463,5865,5645,108,1720,500,3910,10,1,21515292,1192,-6.40,2.12,12,0.39,-866.00,2612.00,8690,20240527,-36.25,3125,20240228,77.28,6310,-12.20,20250305,4400,25.91,20250123,8690,-36.25,20240527,3845,44.08,20240318,0.00,N,175140,500,107 억,,171067,N,N,0,N,00,N
20250312,110850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5550,-200,5,-3.48,312854370,55749,42.33,5690,5800,5510,7470,4030,5750,5611.84,0.80,0,-2810,5903,5826,5683,5606,5463,5865,5645,108,1720,500,3910,10,1,21515292,1194,-6.41,2.12,12,0.26,-866.00,2612.00,8690,20240527,-36.13,3125,20240228,77.60,6310,-12.04,20250305,4400,26.14,20250123,8690,-36.13,20240527,3845,44.34,20240318,0.00,N,175140,500,107 억,,171067,N,N,0,N,00,N
20250312,100851,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5660,-90,5,-1.57,182653015,32362,24.57,5690,5800,5580,7470,4030,5750,5644.06,0.80,0,3195,5903,5826,5683,5606,5463,5865,5645,108,1720,500,3910,10,1,21515292,1218,-6.54,2.17,12,0.15,-866.00,2612.00,8690,20240527,-34.87,3125,20240228,81.12,6310,-10.30,20250305,4400,28.64,20250123,8690,-34.87,20240527,3845,47.20,20240318,0.00,N,175140,500,107 억,,171067,N,N,0,N,00,N
20250312,090858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5750,0,3,0.00,5716530,996,0.76,5690,5760,5690,7470,4030,5750,5739.49,0.80,0,-271,5903,5826,5683,5606,5463,5865,5645,108,1720,500,3910,10,1,21515292,1237,-6.64,2.20,12,0.00,-866.00,2612.00,8690,20240527,-33.83,3125,20240228,84.00,6310,-8.87,20250305,4400,30.68,20250123,8690,-33.83,20240527,3845,49.54,20240318,0.00,N,175140,500,107 억,,171067,N,N,0,N,00,N
20250311,160846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5750,-100,5,-1.71,746944260,131620,107.14,5620,5760,5540,7600,4100,5850,5662.35,0.89,0,-20356,6143,5996,5923,5776,5703,5960,5740,108,1750,500,3970,10,1,21515292,1237,-6.64,2.20,12,0.61,-866.00,2612.00,8690,20240527,-33.83,3095,20240227,85.78,6310,-8.87,20250305,4400,30.68,20250123,8690,-33.83,20240527,3845,49.54,20240318,0.00,N,175140,500,107 억,,191380,N,N,0,N,00,N
20250311,150850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5740,-110,5,-1.88,620408260,109611,89.22,5620,5760,5540,7600,4100,5850,5660.09,0.89,0,-18887,6143,5996,5923,5776,5703,5960,5740,108,1750,500,3970,10,1,21515292,1235,-6.63,2.20,12,0.51,-866.00,2612.00,8690,20240527,-33.95,3095,20240227,85.46,6310,-9.03,20250305,4400,30.45,20250123,8690,-33.95,20240527,3845,49.28,20240318,0.00,N,175140,500,107 억,,191380,N,N,0,N,00,N
20250311,140852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5700,-150,5,-2.56,449625120,79682,64.86,5620,5760,5540,7600,4100,5850,5642.74,0.89,0,-8447,6143,5996,5923,5776,5703,5960,5740,108,1750,500,3970,10,1,21515292,1226,-6.58,2.18,12,0.37,-866.00,2612.00,8690,20240527,-34.41,3095,20240227,84.17,6310,-9.67,20250305,4400,29.55,20250123,8690,-34.41,20240527,3845,48.24,20240318,0.00,N,175140,500,107 억,,191380,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 160854 57 100.00 KOSDAQ 전기·전자 N N N N N 5310 -440 5 -7.65 1273092925 234290 177.88 5690 5800 5200 7470 4030 5750 5433.88 0.80 0 -10367 5903 5826 5683 5606 5463 5865 5645 108 1720 500 3910 10 1 21515292 1142 -6.13 2.03 12 1.09 -866.00 2612.00 8690 20240527 -38.90 3125 20240228 69.92 6310 -15.85 20250305 4400 20.68 20250123 8690 -38.90 20240527 3845 38.10 20240318 0.00 N 175140 500 107 억 171067 N N 0 N 00 N
3 20250312 150856 57 100.00 KOSDAQ 전기·전자 N N N N N 5310 -440 5 -7.65 1230115775 226202 171.74 5690 5800 5200 7470 4030 5750 5438.13 0.80 0 -7907 5903 5826 5683 5606 5463 5865 5645 108 1720 500 3910 10 1 21515292 1142 -6.13 2.03 12 1.05 -866.00 2612.00 8690 20240527 -38.90 3125 20240228 69.92 6310 -15.85 20250305 4400 20.68 20250123 8690 -38.90 20240527 3845 38.10 20240318 0.00 N 175140 500 107 억 171067 N N 0 N 00 N
4 20250312 140853 57 100.00 KOSDAQ 전기·전자 N N N N N 5260 -490 5 -8.52 1138016600 208847 158.56 5690 5800 5200 7470 4030 5750 5449.04 0.80 0 -756 5903 5826 5683 5606 5463 5865 5645 108 1720 500 3910 10 1 21515292 1132 -6.07 2.01 12 0.97 -866.00 2612.00 8690 20240527 -39.47 3125 20240228 68.32 6310 -16.64 20250305 4400 19.55 20250123 8690 -39.47 20240527 3845 36.80 20240318 0.00 N 175140 500 107 억 171067 N N 0 N 00 N
5 20250312 130854 57 100.00 KOSDAQ 전기·전자 N N N N N 5460 -290 5 -5.04 671142045 120931 91.81 5690 5800 5430 7470 4030 5750 5549.79 0.80 0 -14729 5903 5826 5683 5606 5463 5865 5645 108 1720 500 3910 10 1 21515292 1175 -6.30 2.09 12 0.56 -866.00 2612.00 8690 20240527 -37.17 3125 20240228 74.72 6310 -13.47 20250305 4400 24.09 20250123 8690 -37.17 20240527 3845 42.00 20240318 0.00 N 175140 500 107 억 171067 N N 0 N 00 N
6 20250312 120856 57 100.00 KOSDAQ 전기·전자 N N N N N 5540 -210 5 -3.65 467261040 83741 63.58 5690 5800 5470 7470 4030 5750 5579.84 0.80 0 -6293 5903 5826 5683 5606 5463 5865 5645 108 1720 500 3910 10 1 21515292 1192 -6.40 2.12 12 0.39 -866.00 2612.00 8690 20240527 -36.25 3125 20240228 77.28 6310 -12.20 20250305 4400 25.91 20250123 8690 -36.25 20240527 3845 44.08 20240318 0.00 N 175140 500 107 억 171067 N N 0 N 00 N
7 20250312 110850 57 100.00 KOSDAQ 전기·전자 N N N N N 5550 -200 5 -3.48 312854370 55749 42.33 5690 5800 5510 7470 4030 5750 5611.84 0.80 0 -2810 5903 5826 5683 5606 5463 5865 5645 108 1720 500 3910 10 1 21515292 1194 -6.41 2.12 12 0.26 -866.00 2612.00 8690 20240527 -36.13 3125 20240228 77.60 6310 -12.04 20250305 4400 26.14 20250123 8690 -36.13 20240527 3845 44.34 20240318 0.00 N 175140 500 107 억 171067 N N 0 N 00 N
8 20250312 100851 57 100.00 KOSDAQ 전기·전자 N N N N N 5660 -90 5 -1.57 182653015 32362 24.57 5690 5800 5580 7470 4030 5750 5644.06 0.80 0 3195 5903 5826 5683 5606 5463 5865 5645 108 1720 500 3910 10 1 21515292 1218 -6.54 2.17 12 0.15 -866.00 2612.00 8690 20240527 -34.87 3125 20240228 81.12 6310 -10.30 20250305 4400 28.64 20250123 8690 -34.87 20240527 3845 47.20 20240318 0.00 N 175140 500 107 억 171067 N N 0 N 00 N
9 20250312 090858 57 100.00 KOSDAQ 전기·전자 N N N N N 5750 0 3 0.00 5716530 996 0.76 5690 5760 5690 7470 4030 5750 5739.49 0.80 0 -271 5903 5826 5683 5606 5463 5865 5645 108 1720 500 3910 10 1 21515292 1237 -6.64 2.20 12 0.00 -866.00 2612.00 8690 20240527 -33.83 3125 20240228 84.00 6310 -8.87 20250305 4400 30.68 20250123 8690 -33.83 20240527 3845 49.54 20240318 0.00 N 175140 500 107 억 171067 N N 0 N 00 N
10 20250311 160846 57 100.00 KOSDAQ 전기·전자 N N N N N 5750 -100 5 -1.71 746944260 131620 107.14 5620 5760 5540 7600 4100 5850 5662.35 0.89 0 -20356 6143 5996 5923 5776 5703 5960 5740 108 1750 500 3970 10 1 21515292 1237 -6.64 2.20 12 0.61 -866.00 2612.00 8690 20240527 -33.83 3095 20240227 85.78 6310 -8.87 20250305 4400 30.68 20250123 8690 -33.83 20240527 3845 49.54 20240318 0.00 N 175140 500 107 억 191380 N N 0 N 00 N
11 20250311 150850 57 100.00 KOSDAQ 전기·전자 N N N N N 5740 -110 5 -1.88 620408260 109611 89.22 5620 5760 5540 7600 4100 5850 5660.09 0.89 0 -18887 6143 5996 5923 5776 5703 5960 5740 108 1750 500 3970 10 1 21515292 1235 -6.63 2.20 12 0.51 -866.00 2612.00 8690 20240527 -33.95 3095 20240227 85.46 6310 -9.03 20250305 4400 30.45 20250123 8690 -33.95 20240527 3845 49.28 20240318 0.00 N 175140 500 107 억 191380 N N 0 N 00 N
12 20250311 140852 57 100.00 KOSDAQ 전기·전자 N N N N N 5700 -150 5 -2.56 449625120 79682 64.86 5620 5760 5540 7600 4100 5850 5642.74 0.89 0 -8447 6143 5996 5923 5776 5703 5960 5740 108 1750 500 3970 10 1 21515292 1226 -6.58 2.18 12 0.37 -866.00 2612.00 8690 20240527 -34.41 3095 20240227 84.17 6310 -9.67 20250305 4400 29.55 20250123 8690 -34.41 20240527 3845 48.24 20240318 0.00 N 175140 500 107 억 191380 N N 0 N 00 N