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
198080/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
20250312,160914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2400,50,2,2.13,149683167,62909,63.98,2350,2400,2345,3055,1645,2350,2379.36,1.91,0,14123,2393,2371,2338,2316,2283,2382,2327,108,705,500,1690,5,1,21535185,517,15.69,0.56,12,0.29,153.00,4317.00,3755,20240822,-36.09,1996,20240806,20.24,2980,-19.46,20250221,2305,4.12,20250311,3755,-36.09,20240822,1996,20.24,20240806,2.20,N,198080,500,107 억,,411366,N,N,0,N,00,N
20250312,150915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2390,40,2,1.70,140962282,59267,60.27,2350,2400,2345,3055,1645,2350,2378.43,1.91,0,14283,2393,2371,2338,2316,2283,2382,2327,108,705,500,1690,5,1,21535185,515,15.62,0.55,12,0.28,153.00,4317.00,3755,20240822,-36.35,1996,20240806,19.74,2980,-19.80,20250221,2305,3.69,20250311,3755,-36.35,20240822,1996,19.74,20240806,2.20,N,198080,500,107 억,,411366,N,N,0,N,00,N
20250312,140912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2375,25,2,1.06,107380552,45176,45.94,2350,2400,2345,3055,1645,2350,2376.94,1.91,0,15262,2393,2371,2338,2316,2283,2382,2327,108,705,500,1690,5,1,21535185,511,15.52,0.55,12,0.21,153.00,4317.00,3755,20240822,-36.75,1996,20240806,18.99,2980,-20.30,20250221,2305,3.04,20250311,3755,-36.75,20240822,1996,18.99,20240806,2.20,N,198080,500,107 억,,411366,N,N,0,N,00,N
20250312,130913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2385,35,2,1.49,91250187,38390,39.04,2350,2400,2345,3055,1645,2350,2376.93,1.91,0,13775,2393,2371,2338,2316,2283,2382,2327,108,705,500,1690,5,1,21535185,514,15.59,0.55,12,0.18,153.00,4317.00,3755,20240822,-36.48,1996,20240806,19.49,2980,-19.97,20250221,2305,3.47,20250311,3755,-36.48,20240822,1996,19.49,20240806,2.20,N,198080,500,107 억,,411366,N,N,0,N,00,N
20250312,120915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2390,40,2,1.70,81179775,34163,34.74,2350,2400,2345,3055,1645,2350,2376.25,1.91,0,13590,2393,2371,2338,2316,2283,2382,2327,108,705,500,1690,5,1,21535185,515,15.62,0.55,12,0.16,153.00,4317.00,3755,20240822,-36.35,1996,20240806,19.74,2980,-19.80,20250221,2305,3.69,20250311,3755,-36.35,20240822,1996,19.74,20240806,2.20,N,198080,500,107 억,,411366,N,N,0,N,00,N
20250312,110909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2390,40,2,1.70,76435610,32174,32.72,2350,2400,2345,3055,1645,2350,2375.69,1.91,0,13536,2393,2371,2338,2316,2283,2382,2327,108,705,500,1690,5,1,21535185,515,15.62,0.55,12,0.15,153.00,4317.00,3755,20240822,-36.35,1996,20240806,19.74,2980,-19.80,20250221,2305,3.69,20250311,3755,-36.35,20240822,1996,19.74,20240806,2.20,N,198080,500,107 억,,411366,N,N,0,N,00,N
20250312,100910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2385,35,2,1.49,31479340,13323,13.55,2350,2385,2345,3055,1645,2350,2362.78,1.91,0,5985,2393,2371,2338,2316,2283,2382,2327,108,705,500,1690,5,1,21535185,514,15.59,0.55,12,0.06,153.00,4317.00,3755,20240822,-36.48,1996,20240806,19.49,2980,-19.97,20250221,2305,3.47,20250311,3755,-36.48,20240822,1996,19.49,20240806,2.20,N,198080,500,107 억,,411366,N,N,0,N,00,N
20250312,090917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2360,10,2,0.43,3896815,1656,1.68,2350,2360,2345,3055,1645,2350,2353.15,1.91,0,99,2393,2371,2338,2316,2283,2382,2327,108,705,500,1690,5,1,21535185,508,15.42,0.55,12,0.01,153.00,4317.00,3755,20240822,-37.15,1996,20240806,18.24,2980,-20.81,20250221,2305,2.39,20250311,3755,-37.15,20240822,1996,18.24,20240806,2.20,N,198080,500,107 억,,411366,N,N,0,N,00,N
20250311,160905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2350,-40,5,-1.67,219093620,93930,86.35,2345,2360,2305,3105,1675,2390,2332.06,1.85,0,-2136,2460,2425,2385,2350,2310,2405,2330,108,715,500,1720,5,1,21535185,506,15.36,0.54,12,0.44,153.00,4317.00,3755,20240822,-37.42,1996,20240806,17.74,2980,-21.14,20250221,2305,1.95,20250311,3755,-37.42,20240822,1996,17.74,20240806,2.26,N,198080,500,107 억,,398222,N,N,0,N,00,N
20250311,150909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2340,-50,5,-2.09,210313700,90193,82.92,2345,2360,2305,3105,1675,2390,2331.82,1.85,0,-2451,2460,2425,2385,2350,2310,2405,2330,108,715,500,1720,5,1,21535185,504,15.29,0.54,12,0.42,153.00,4317.00,3755,20240822,-37.68,1996,20240806,17.23,2980,-21.48,20250221,2305,1.52,20250311,3755,-37.68,20240822,1996,17.23,20240806,2.26,N,198080,500,107 억,,398222,N,N,0,N,00,N
20250311,140911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2350,-40,5,-1.67,204167245,87576,80.51,2345,2360,2305,3105,1675,2390,2331.32,1.85,0,-2534,2460,2425,2385,2350,2310,2405,2330,108,715,500,1720,5,1,21535185,506,15.36,0.54,12,0.41,153.00,4317.00,3755,20240822,-37.42,1996,20240806,17.74,2980,-21.14,20250221,2305,1.95,20250311,3755,-37.42,20240822,1996,17.74,20240806,2.26,N,198080,500,107 억,,398222,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 160914 57 100.00 KOSDAQ 전기·전자 N N N N N 2400 50 2 2.13 149683167 62909 63.98 2350 2400 2345 3055 1645 2350 2379.36 1.91 0 14123 2393 2371 2338 2316 2283 2382 2327 108 705 500 1690 5 1 21535185 517 15.69 0.56 12 0.29 153.00 4317.00 3755 20240822 -36.09 1996 20240806 20.24 2980 -19.46 20250221 2305 4.12 20250311 3755 -36.09 20240822 1996 20.24 20240806 2.20 N 198080 500 107 억 411366 N N 0 N 00 N
3 20250312 150915 57 100.00 KOSDAQ 전기·전자 N N N N N 2390 40 2 1.70 140962282 59267 60.27 2350 2400 2345 3055 1645 2350 2378.43 1.91 0 14283 2393 2371 2338 2316 2283 2382 2327 108 705 500 1690 5 1 21535185 515 15.62 0.55 12 0.28 153.00 4317.00 3755 20240822 -36.35 1996 20240806 19.74 2980 -19.80 20250221 2305 3.69 20250311 3755 -36.35 20240822 1996 19.74 20240806 2.20 N 198080 500 107 억 411366 N N 0 N 00 N
4 20250312 140912 57 100.00 KOSDAQ 전기·전자 N N N N N 2375 25 2 1.06 107380552 45176 45.94 2350 2400 2345 3055 1645 2350 2376.94 1.91 0 15262 2393 2371 2338 2316 2283 2382 2327 108 705 500 1690 5 1 21535185 511 15.52 0.55 12 0.21 153.00 4317.00 3755 20240822 -36.75 1996 20240806 18.99 2980 -20.30 20250221 2305 3.04 20250311 3755 -36.75 20240822 1996 18.99 20240806 2.20 N 198080 500 107 억 411366 N N 0 N 00 N
5 20250312 130913 57 100.00 KOSDAQ 전기·전자 N N N N N 2385 35 2 1.49 91250187 38390 39.04 2350 2400 2345 3055 1645 2350 2376.93 1.91 0 13775 2393 2371 2338 2316 2283 2382 2327 108 705 500 1690 5 1 21535185 514 15.59 0.55 12 0.18 153.00 4317.00 3755 20240822 -36.48 1996 20240806 19.49 2980 -19.97 20250221 2305 3.47 20250311 3755 -36.48 20240822 1996 19.49 20240806 2.20 N 198080 500 107 억 411366 N N 0 N 00 N
6 20250312 120915 57 100.00 KOSDAQ 전기·전자 N N N N N 2390 40 2 1.70 81179775 34163 34.74 2350 2400 2345 3055 1645 2350 2376.25 1.91 0 13590 2393 2371 2338 2316 2283 2382 2327 108 705 500 1690 5 1 21535185 515 15.62 0.55 12 0.16 153.00 4317.00 3755 20240822 -36.35 1996 20240806 19.74 2980 -19.80 20250221 2305 3.69 20250311 3755 -36.35 20240822 1996 19.74 20240806 2.20 N 198080 500 107 억 411366 N N 0 N 00 N
7 20250312 110909 57 100.00 KOSDAQ 전기·전자 N N N N N 2390 40 2 1.70 76435610 32174 32.72 2350 2400 2345 3055 1645 2350 2375.69 1.91 0 13536 2393 2371 2338 2316 2283 2382 2327 108 705 500 1690 5 1 21535185 515 15.62 0.55 12 0.15 153.00 4317.00 3755 20240822 -36.35 1996 20240806 19.74 2980 -19.80 20250221 2305 3.69 20250311 3755 -36.35 20240822 1996 19.74 20240806 2.20 N 198080 500 107 억 411366 N N 0 N 00 N
8 20250312 100910 57 100.00 KOSDAQ 전기·전자 N N N N N 2385 35 2 1.49 31479340 13323 13.55 2350 2385 2345 3055 1645 2350 2362.78 1.91 0 5985 2393 2371 2338 2316 2283 2382 2327 108 705 500 1690 5 1 21535185 514 15.59 0.55 12 0.06 153.00 4317.00 3755 20240822 -36.48 1996 20240806 19.49 2980 -19.97 20250221 2305 3.47 20250311 3755 -36.48 20240822 1996 19.49 20240806 2.20 N 198080 500 107 억 411366 N N 0 N 00 N
9 20250312 090917 57 100.00 KOSDAQ 전기·전자 N N N N N 2360 10 2 0.43 3896815 1656 1.68 2350 2360 2345 3055 1645 2350 2353.15 1.91 0 99 2393 2371 2338 2316 2283 2382 2327 108 705 500 1690 5 1 21535185 508 15.42 0.55 12 0.01 153.00 4317.00 3755 20240822 -37.15 1996 20240806 18.24 2980 -20.81 20250221 2305 2.39 20250311 3755 -37.15 20240822 1996 18.24 20240806 2.20 N 198080 500 107 억 411366 N N 0 N 00 N
10 20250311 160905 57 100.00 KOSDAQ 전기·전자 N N N N N 2350 -40 5 -1.67 219093620 93930 86.35 2345 2360 2305 3105 1675 2390 2332.06 1.85 0 -2136 2460 2425 2385 2350 2310 2405 2330 108 715 500 1720 5 1 21535185 506 15.36 0.54 12 0.44 153.00 4317.00 3755 20240822 -37.42 1996 20240806 17.74 2980 -21.14 20250221 2305 1.95 20250311 3755 -37.42 20240822 1996 17.74 20240806 2.26 N 198080 500 107 억 398222 N N 0 N 00 N
11 20250311 150909 57 100.00 KOSDAQ 전기·전자 N N N N N 2340 -50 5 -2.09 210313700 90193 82.92 2345 2360 2305 3105 1675 2390 2331.82 1.85 0 -2451 2460 2425 2385 2350 2310 2405 2330 108 715 500 1720 5 1 21535185 504 15.29 0.54 12 0.42 153.00 4317.00 3755 20240822 -37.68 1996 20240806 17.23 2980 -21.48 20250221 2305 1.52 20250311 3755 -37.68 20240822 1996 17.23 20240806 2.26 N 198080 500 107 억 398222 N N 0 N 00 N
12 20250311 140911 57 100.00 KOSDAQ 전기·전자 N N N N N 2350 -40 5 -1.67 204167245 87576 80.51 2345 2360 2305 3105 1675 2390 2331.32 1.85 0 -2534 2460 2425 2385 2350 2310 2405 2330 108 715 500 1720 5 1 21535185 506 15.36 0.54 12 0.41 153.00 4317.00 3755 20240822 -37.42 1996 20240806 17.74 2980 -21.14 20250221 2305 1.95 20250311 3755 -37.42 20240822 1996 17.74 20240806 2.26 N 198080 500 107 억 398222 N N 0 N 00 N