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
234920/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
20250312,161001,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3345,0,3,0.00,30637225,9107,37.31,3345,3470,3340,4345,2345,3345,3364.14,0.77,0,3056,3555,3450,3265,3160,2975,3502,3212,68,1000,500,2000,5,1,13530910,453,-4.37,1.40,12,0.07,-766.00,2391.00,10300,20240312,-67.52,3010,20250203,11.13,4500,-25.67,20250220,3010,11.13,20250203,10300,-67.52,20240312,3010,11.13,20250203,0.00,N,234920,500,67 억,,103582,N,N,0,N,00,N
20250312,151002,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3365,20,2,0.60,29835470,8868,36.33,3345,3470,3340,4345,2345,3345,3364.40,0.77,0,3048,3555,3450,3265,3160,2975,3502,3212,68,1000,500,2000,5,1,13530910,455,-4.39,1.41,12,0.07,-766.00,2391.00,10300,20240312,-67.33,3010,20250203,11.79,4500,-25.22,20250220,3010,11.79,20250203,10300,-67.33,20240312,3010,11.79,20250203,0.00,N,234920,500,67 억,,103582,N,N,0,N,00,N
20250312,141000,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,25,2,0.75,25133270,7465,30.58,3345,3470,3340,4345,2345,3345,3366.81,0.77,0,2160,3555,3450,3265,3160,2975,3502,3212,68,1000,500,2000,5,1,13530910,456,-4.40,1.41,12,0.06,-766.00,2391.00,10300,20240312,-67.28,3010,20250203,11.96,4500,-25.11,20250220,3010,11.96,20250203,10300,-67.28,20240312,3010,11.96,20250203,0.00,N,234920,500,67 억,,103582,N,N,0,N,00,N
20250312,131001,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3355,10,2,0.30,19579380,5815,23.82,3345,3470,3340,4345,2345,3345,3367.05,0.77,0,1747,3555,3450,3265,3160,2975,3502,3212,68,1000,500,2000,5,1,13530910,454,-4.38,1.40,12,0.04,-766.00,2391.00,10300,20240312,-67.43,3010,20250203,11.46,4500,-25.44,20250220,3010,11.46,20250203,10300,-67.43,20240312,3010,11.46,20250203,0.00,N,234920,500,67 억,,103582,N,N,0,N,00,N
20250312,121004,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3350,5,2,0.15,18310085,5437,22.27,3345,3470,3340,4345,2345,3345,3367.68,0.77,0,1564,3555,3450,3265,3160,2975,3502,3212,68,1000,500,2000,5,1,13530910,453,-4.37,1.40,12,0.04,-766.00,2391.00,10300,20240312,-67.48,3010,20250203,11.30,4500,-25.56,20250220,3010,11.30,20250203,10300,-67.48,20240312,3010,11.30,20250203,0.00,N,234920,500,67 억,,103582,N,N,0,N,00,N
20250312,110956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,25,2,0.75,17903190,5316,21.78,3345,3470,3340,4345,2345,3345,3367.79,0.77,0,1564,3555,3450,3265,3160,2975,3502,3212,68,1000,500,2000,5,1,13530910,456,-4.40,1.41,12,0.04,-766.00,2391.00,10300,20240312,-67.28,3010,20250203,11.96,4500,-25.11,20250220,3010,11.96,20250203,10300,-67.28,20240312,3010,11.96,20250203,0.00,N,234920,500,67 억,,103582,N,N,0,N,00,N
20250312,100958,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3385,40,2,1.20,12428195,3686,15.10,3345,3470,3340,4345,2345,3345,3371.73,0.77,0,2036,3555,3450,3265,3160,2975,3502,3212,68,1000,500,2000,5,1,13530910,458,-4.42,1.42,12,0.03,-766.00,2391.00,10300,20240312,-67.14,3010,20250203,12.46,4500,-24.78,20250220,3010,12.46,20250203,10300,-67.14,20240312,3010,12.46,20250203,0.00,N,234920,500,67 억,,103582,N,N,0,N,00,N
20250312,091005,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3345,0,3,0.00,7082700,2117,8.67,3345,3425,3340,4345,2345,3345,3345.63,0.77,0,1785,3555,3450,3265,3160,2975,3502,3212,68,1000,500,2000,5,1,13530910,453,-4.37,1.40,12,0.02,-766.00,2391.00,10300,20240312,-67.52,3010,20250203,11.13,4500,-25.67,20250220,3010,11.13,20250203,10300,-67.52,20240312,3010,11.13,20250203,0.00,N,234920,500,67 억,,103582,N,N,0,N,00,N
20250311,160953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3345,0,3,0.00,79117810,24412,168.96,3080,3370,3080,4345,2345,3345,3240.94,0.73,0,4290,3548,3446,3393,3291,3238,3420,3265,68,1000,500,2000,5,1,13530910,453,-4.37,1.40,12,0.18,-766.00,2391.00,10750,20240227,-68.88,3010,20250203,11.13,4500,-25.67,20250220,3010,11.13,20250203,10300,-67.52,20240312,3010,11.13,20250203,0.00,N,234920,500,67 억,,99004,N,N,0,N,00,N
20250311,150956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3330,-15,5,-0.45,77067810,23799,164.72,3080,3370,3080,4345,2345,3345,3238.28,0.73,0,3816,3548,3446,3393,3291,3238,3420,3265,68,1000,500,2000,5,1,13530910,451,-4.35,1.39,12,0.18,-766.00,2391.00,10750,20240227,-69.02,3010,20250203,10.63,4500,-26.00,20250220,3010,10.63,20250203,10300,-67.67,20240312,3010,10.63,20250203,0.00,N,234920,500,67 억,,99004,N,N,0,N,00,N
20250311,140959,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3330,-15,5,-0.45,72989225,22578,156.27,3080,3370,3080,4345,2345,3345,3232.76,0.73,0,3336,3548,3446,3393,3291,3238,3420,3265,68,1000,500,2000,5,1,13530910,451,-4.35,1.39,12,0.17,-766.00,2391.00,10750,20240227,-69.02,3010,20250203,10.63,4500,-26.00,20250220,3010,10.63,20250203,10300,-67.67,20240312,3010,10.63,20250203,0.00,N,234920,500,67 억,,99004,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 161001 57 100.00 KOSDAQ 전기·전자 N N N N N 3345 0 3 0.00 30637225 9107 37.31 3345 3470 3340 4345 2345 3345 3364.14 0.77 0 3056 3555 3450 3265 3160 2975 3502 3212 68 1000 500 2000 5 1 13530910 453 -4.37 1.40 12 0.07 -766.00 2391.00 10300 20240312 -67.52 3010 20250203 11.13 4500 -25.67 20250220 3010 11.13 20250203 10300 -67.52 20240312 3010 11.13 20250203 0.00 N 234920 500 67 억 103582 N N 0 N 00 N
3 20250312 151002 57 100.00 KOSDAQ 전기·전자 N N N N N 3365 20 2 0.60 29835470 8868 36.33 3345 3470 3340 4345 2345 3345 3364.40 0.77 0 3048 3555 3450 3265 3160 2975 3502 3212 68 1000 500 2000 5 1 13530910 455 -4.39 1.41 12 0.07 -766.00 2391.00 10300 20240312 -67.33 3010 20250203 11.79 4500 -25.22 20250220 3010 11.79 20250203 10300 -67.33 20240312 3010 11.79 20250203 0.00 N 234920 500 67 억 103582 N N 0 N 00 N
4 20250312 141000 57 100.00 KOSDAQ 전기·전자 N N N N N 3370 25 2 0.75 25133270 7465 30.58 3345 3470 3340 4345 2345 3345 3366.81 0.77 0 2160 3555 3450 3265 3160 2975 3502 3212 68 1000 500 2000 5 1 13530910 456 -4.40 1.41 12 0.06 -766.00 2391.00 10300 20240312 -67.28 3010 20250203 11.96 4500 -25.11 20250220 3010 11.96 20250203 10300 -67.28 20240312 3010 11.96 20250203 0.00 N 234920 500 67 억 103582 N N 0 N 00 N
5 20250312 131001 57 100.00 KOSDAQ 전기·전자 N N N N N 3355 10 2 0.30 19579380 5815 23.82 3345 3470 3340 4345 2345 3345 3367.05 0.77 0 1747 3555 3450 3265 3160 2975 3502 3212 68 1000 500 2000 5 1 13530910 454 -4.38 1.40 12 0.04 -766.00 2391.00 10300 20240312 -67.43 3010 20250203 11.46 4500 -25.44 20250220 3010 11.46 20250203 10300 -67.43 20240312 3010 11.46 20250203 0.00 N 234920 500 67 억 103582 N N 0 N 00 N
6 20250312 121004 57 100.00 KOSDAQ 전기·전자 N N N N N 3350 5 2 0.15 18310085 5437 22.27 3345 3470 3340 4345 2345 3345 3367.68 0.77 0 1564 3555 3450 3265 3160 2975 3502 3212 68 1000 500 2000 5 1 13530910 453 -4.37 1.40 12 0.04 -766.00 2391.00 10300 20240312 -67.48 3010 20250203 11.30 4500 -25.56 20250220 3010 11.30 20250203 10300 -67.48 20240312 3010 11.30 20250203 0.00 N 234920 500 67 억 103582 N N 0 N 00 N
7 20250312 110956 57 100.00 KOSDAQ 전기·전자 N N N N N 3370 25 2 0.75 17903190 5316 21.78 3345 3470 3340 4345 2345 3345 3367.79 0.77 0 1564 3555 3450 3265 3160 2975 3502 3212 68 1000 500 2000 5 1 13530910 456 -4.40 1.41 12 0.04 -766.00 2391.00 10300 20240312 -67.28 3010 20250203 11.96 4500 -25.11 20250220 3010 11.96 20250203 10300 -67.28 20240312 3010 11.96 20250203 0.00 N 234920 500 67 억 103582 N N 0 N 00 N
8 20250312 100958 57 100.00 KOSDAQ 전기·전자 N N N N N 3385 40 2 1.20 12428195 3686 15.10 3345 3470 3340 4345 2345 3345 3371.73 0.77 0 2036 3555 3450 3265 3160 2975 3502 3212 68 1000 500 2000 5 1 13530910 458 -4.42 1.42 12 0.03 -766.00 2391.00 10300 20240312 -67.14 3010 20250203 12.46 4500 -24.78 20250220 3010 12.46 20250203 10300 -67.14 20240312 3010 12.46 20250203 0.00 N 234920 500 67 억 103582 N N 0 N 00 N
9 20250312 091005 57 100.00 KOSDAQ 전기·전자 N N N N N 3345 0 3 0.00 7082700 2117 8.67 3345 3425 3340 4345 2345 3345 3345.63 0.77 0 1785 3555 3450 3265 3160 2975 3502 3212 68 1000 500 2000 5 1 13530910 453 -4.37 1.40 12 0.02 -766.00 2391.00 10300 20240312 -67.52 3010 20250203 11.13 4500 -25.67 20250220 3010 11.13 20250203 10300 -67.52 20240312 3010 11.13 20250203 0.00 N 234920 500 67 억 103582 N N 0 N 00 N
10 20250311 160953 57 100.00 KOSDAQ 전기·전자 N N N N N 3345 0 3 0.00 79117810 24412 168.96 3080 3370 3080 4345 2345 3345 3240.94 0.73 0 4290 3548 3446 3393 3291 3238 3420 3265 68 1000 500 2000 5 1 13530910 453 -4.37 1.40 12 0.18 -766.00 2391.00 10750 20240227 -68.88 3010 20250203 11.13 4500 -25.67 20250220 3010 11.13 20250203 10300 -67.52 20240312 3010 11.13 20250203 0.00 N 234920 500 67 억 99004 N N 0 N 00 N
11 20250311 150956 57 100.00 KOSDAQ 전기·전자 N N N N N 3330 -15 5 -0.45 77067810 23799 164.72 3080 3370 3080 4345 2345 3345 3238.28 0.73 0 3816 3548 3446 3393 3291 3238 3420 3265 68 1000 500 2000 5 1 13530910 451 -4.35 1.39 12 0.18 -766.00 2391.00 10750 20240227 -69.02 3010 20250203 10.63 4500 -26.00 20250220 3010 10.63 20250203 10300 -67.67 20240312 3010 10.63 20250203 0.00 N 234920 500 67 억 99004 N N 0 N 00 N
12 20250311 140959 57 100.00 KOSDAQ 전기·전자 N N N N N 3330 -15 5 -0.45 72989225 22578 156.27 3080 3370 3080 4345 2345 3345 3232.76 0.73 0 3336 3548 3446 3393 3291 3238 3420 3265 68 1000 500 2000 5 1 13530910 451 -4.35 1.39 12 0.17 -766.00 2391.00 10750 20240227 -69.02 3010 20250203 10.63 4500 -26.00 20250220 3010 10.63 20250203 10300 -67.67 20240312 3010 10.63 20250203 0.00 N 234920 500 67 억 99004 N N 0 N 00 N