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
208710/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
20250312,160927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,569,-4,5,-0.70,155062270,269181,75.13,567,600,565,744,402,573,576.07,0.73,0,-57536,597,585,563,551,529,591,557,66,171,100,380,1,1,65900664,375,-2.26,0.59,12,0.41,-252.00,972.00,1184,20250108,-51.94,320,20241209,77.81,1184,-51.94,20250108,420,35.48,20250102,1184,-51.94,20250108,320,77.81,20241209,0.64,N,208710,100,65 억,,481470,N,N,0,N,00,N
20250312,150929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,568,-5,5,-0.87,151176673,262362,73.23,567,600,565,744,402,573,576.21,0.73,0,-55699,597,585,563,551,529,591,557,66,171,100,380,1,1,65900664,374,-2.25,0.58,12,0.40,-252.00,972.00,1184,20250108,-52.03,320,20241209,77.50,1184,-52.03,20250108,420,35.24,20250102,1184,-52.03,20250108,320,77.50,20241209,0.64,N,208710,100,65 억,,481470,N,N,0,N,00,N
20250312,140926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,572,-1,5,-0.17,137130098,237648,66.33,567,600,566,744,402,573,577.03,0.73,0,-48778,597,585,563,551,529,591,557,66,171,100,380,1,1,65900664,377,-2.27,0.59,12,0.36,-252.00,972.00,1184,20250108,-51.69,320,20241209,78.75,1184,-51.69,20250108,420,36.19,20250102,1184,-51.69,20250108,320,78.75,20241209,0.64,N,208710,100,65 억,,481470,N,N,0,N,00,N
20250312,130927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,571,-2,5,-0.35,119398743,206491,57.63,567,600,567,744,402,573,578.23,0.73,0,-44472,597,585,563,551,529,591,557,66,171,100,380,1,1,65900664,376,-2.27,0.59,12,0.31,-252.00,972.00,1184,20250108,-51.77,320,20241209,78.44,1184,-51.77,20250108,420,35.95,20250102,1184,-51.77,20250108,320,78.44,20241209,0.64,N,208710,100,65 억,,481470,N,N,0,N,00,N
20250312,120929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,572,-1,5,-0.17,111738613,193093,53.90,567,600,567,744,402,573,578.68,0.73,0,-34923,597,585,563,551,529,591,557,66,171,100,380,1,1,65900664,377,-2.27,0.59,12,0.29,-252.00,972.00,1184,20250108,-51.69,320,20241209,78.75,1184,-51.69,20250108,420,36.19,20250102,1184,-51.69,20250108,320,78.75,20241209,0.64,N,208710,100,65 억,,481470,N,N,0,N,00,N
20250312,110922,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,580,7,2,1.22,88425208,152507,42.57,567,600,567,744,402,573,579.81,0.73,0,-26093,597,585,563,551,529,591,557,66,171,100,380,1,1,65900664,382,-2.30,0.60,12,0.23,-252.00,972.00,1184,20250108,-51.01,320,20241209,81.25,1184,-51.01,20250108,420,38.10,20250102,1184,-51.01,20250108,320,81.25,20241209,0.64,N,208710,100,65 억,,481470,N,N,0,N,00,N
20250312,100924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,580,7,2,1.22,74013535,127577,35.61,567,600,567,744,402,573,580.15,0.73,0,-20975,597,585,563,551,529,591,557,66,171,100,380,1,1,65900664,382,-2.30,0.60,12,0.19,-252.00,972.00,1184,20250108,-51.01,320,20241209,81.25,1184,-51.01,20250108,420,38.10,20250102,1184,-51.01,20250108,320,81.25,20241209,0.64,N,208710,100,65 억,,481470,N,N,0,N,00,N
20250312,090931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,579,6,2,1.05,28276148,48572,13.56,567,600,567,744,402,573,582.15,0.73,0,-12951,597,585,563,551,529,591,557,66,171,100,380,1,1,65900664,382,-2.30,0.60,12,0.07,-252.00,972.00,1184,20250108,-51.10,320,20241209,80.94,1184,-51.10,20250108,420,37.86,20250102,1184,-51.10,20250108,320,80.94,20241209,0.64,N,208710,100,65 억,,481470,N,N,0,N,00,N
20250311,160919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,573,11,2,1.96,200182649,357764,64.43,557,575,541,730,394,562,559.54,0.56,0,109145,598,580,569,551,540,574,545,66,168,100,380,1,1,65900664,378,-2.27,0.59,12,0.54,-252.00,972.00,1184,20250108,-51.60,320,20241209,79.06,1184,-51.60,20250108,420,36.43,20250102,1184,-51.60,20250108,320,79.06,20241209,0.64,N,208710,100,65 억,,372326,N,N,0,N,00,N
20250311,150923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,565,3,2,0.53,188536068,337353,60.75,557,575,541,730,394,562,558.87,0.56,0,109801,598,580,569,551,540,574,545,66,168,100,380,1,1,65900664,372,-2.24,0.58,12,0.51,-252.00,972.00,1184,20250108,-52.28,320,20241209,76.56,1184,-52.28,20250108,420,34.52,20250102,1184,-52.28,20250108,320,76.56,20241209,0.64,N,208710,100,65 억,,372326,N,N,0,N,00,N
20250311,140924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,566,4,2,0.71,165687968,296812,53.45,557,575,541,730,394,562,558.23,0.56,0,105223,598,580,569,551,540,574,545,66,168,100,380,1,1,65900664,373,-2.25,0.58,12,0.45,-252.00,972.00,1184,20250108,-52.20,320,20241209,76.88,1184,-52.20,20250108,420,34.76,20250102,1184,-52.20,20250108,320,76.88,20241209,0.64,N,208710,100,65 억,,372326,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 160927 57 100.00 KOSDAQ 전기·전자 N N N N N 569 -4 5 -0.70 155062270 269181 75.13 567 600 565 744 402 573 576.07 0.73 0 -57536 597 585 563 551 529 591 557 66 171 100 380 1 1 65900664 375 -2.26 0.59 12 0.41 -252.00 972.00 1184 20250108 -51.94 320 20241209 77.81 1184 -51.94 20250108 420 35.48 20250102 1184 -51.94 20250108 320 77.81 20241209 0.64 N 208710 100 65 억 481470 N N 0 N 00 N
3 20250312 150929 57 100.00 KOSDAQ 전기·전자 N N N N N 568 -5 5 -0.87 151176673 262362 73.23 567 600 565 744 402 573 576.21 0.73 0 -55699 597 585 563 551 529 591 557 66 171 100 380 1 1 65900664 374 -2.25 0.58 12 0.40 -252.00 972.00 1184 20250108 -52.03 320 20241209 77.50 1184 -52.03 20250108 420 35.24 20250102 1184 -52.03 20250108 320 77.50 20241209 0.64 N 208710 100 65 억 481470 N N 0 N 00 N
4 20250312 140926 57 100.00 KOSDAQ 전기·전자 N N N N N 572 -1 5 -0.17 137130098 237648 66.33 567 600 566 744 402 573 577.03 0.73 0 -48778 597 585 563 551 529 591 557 66 171 100 380 1 1 65900664 377 -2.27 0.59 12 0.36 -252.00 972.00 1184 20250108 -51.69 320 20241209 78.75 1184 -51.69 20250108 420 36.19 20250102 1184 -51.69 20250108 320 78.75 20241209 0.64 N 208710 100 65 억 481470 N N 0 N 00 N
5 20250312 130927 57 100.00 KOSDAQ 전기·전자 N N N N N 571 -2 5 -0.35 119398743 206491 57.63 567 600 567 744 402 573 578.23 0.73 0 -44472 597 585 563 551 529 591 557 66 171 100 380 1 1 65900664 376 -2.27 0.59 12 0.31 -252.00 972.00 1184 20250108 -51.77 320 20241209 78.44 1184 -51.77 20250108 420 35.95 20250102 1184 -51.77 20250108 320 78.44 20241209 0.64 N 208710 100 65 억 481470 N N 0 N 00 N
6 20250312 120929 57 100.00 KOSDAQ 전기·전자 N N N N N 572 -1 5 -0.17 111738613 193093 53.90 567 600 567 744 402 573 578.68 0.73 0 -34923 597 585 563 551 529 591 557 66 171 100 380 1 1 65900664 377 -2.27 0.59 12 0.29 -252.00 972.00 1184 20250108 -51.69 320 20241209 78.75 1184 -51.69 20250108 420 36.19 20250102 1184 -51.69 20250108 320 78.75 20241209 0.64 N 208710 100 65 억 481470 N N 0 N 00 N
7 20250312 110922 57 100.00 KOSDAQ 전기·전자 N N N N N 580 7 2 1.22 88425208 152507 42.57 567 600 567 744 402 573 579.81 0.73 0 -26093 597 585 563 551 529 591 557 66 171 100 380 1 1 65900664 382 -2.30 0.60 12 0.23 -252.00 972.00 1184 20250108 -51.01 320 20241209 81.25 1184 -51.01 20250108 420 38.10 20250102 1184 -51.01 20250108 320 81.25 20241209 0.64 N 208710 100 65 억 481470 N N 0 N 00 N
8 20250312 100924 57 100.00 KOSDAQ 전기·전자 N N N N N 580 7 2 1.22 74013535 127577 35.61 567 600 567 744 402 573 580.15 0.73 0 -20975 597 585 563 551 529 591 557 66 171 100 380 1 1 65900664 382 -2.30 0.60 12 0.19 -252.00 972.00 1184 20250108 -51.01 320 20241209 81.25 1184 -51.01 20250108 420 38.10 20250102 1184 -51.01 20250108 320 81.25 20241209 0.64 N 208710 100 65 억 481470 N N 0 N 00 N
9 20250312 090931 57 100.00 KOSDAQ 전기·전자 N N N N N 579 6 2 1.05 28276148 48572 13.56 567 600 567 744 402 573 582.15 0.73 0 -12951 597 585 563 551 529 591 557 66 171 100 380 1 1 65900664 382 -2.30 0.60 12 0.07 -252.00 972.00 1184 20250108 -51.10 320 20241209 80.94 1184 -51.10 20250108 420 37.86 20250102 1184 -51.10 20250108 320 80.94 20241209 0.64 N 208710 100 65 억 481470 N N 0 N 00 N
10 20250311 160919 57 100.00 KOSDAQ 전기·전자 N N N N N 573 11 2 1.96 200182649 357764 64.43 557 575 541 730 394 562 559.54 0.56 0 109145 598 580 569 551 540 574 545 66 168 100 380 1 1 65900664 378 -2.27 0.59 12 0.54 -252.00 972.00 1184 20250108 -51.60 320 20241209 79.06 1184 -51.60 20250108 420 36.43 20250102 1184 -51.60 20250108 320 79.06 20241209 0.64 N 208710 100 65 억 372326 N N 0 N 00 N
11 20250311 150923 57 100.00 KOSDAQ 전기·전자 N N N N N 565 3 2 0.53 188536068 337353 60.75 557 575 541 730 394 562 558.87 0.56 0 109801 598 580 569 551 540 574 545 66 168 100 380 1 1 65900664 372 -2.24 0.58 12 0.51 -252.00 972.00 1184 20250108 -52.28 320 20241209 76.56 1184 -52.28 20250108 420 34.52 20250102 1184 -52.28 20250108 320 76.56 20241209 0.64 N 208710 100 65 억 372326 N N 0 N 00 N
12 20250311 140924 57 100.00 KOSDAQ 전기·전자 N N N N N 566 4 2 0.71 165687968 296812 53.45 557 575 541 730 394 562 558.23 0.56 0 105223 598 580 569 551 540 574 545 66 168 100 380 1 1 65900664 373 -2.25 0.58 12 0.45 -252.00 972.00 1184 20250108 -52.20 320 20241209 76.88 1184 -52.20 20250108 420 34.76 20250102 1184 -52.20 20250108 320 76.88 20241209 0.64 N 208710 100 65 억 372326 N N 0 N 00 N