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
237750/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
20250312,161003,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3835,15,2,0.39,23924615,6231,31.05,3835,3870,3795,4965,2675,3820,3839.61,1.14,0,-506,3900,3860,3810,3770,3720,3835,3745,32,1145,500,2440,5,1,6496600,249,6.84,0.35,12,0.10,561.00,11052.00,7640,20240508,-49.80,3280,20241209,16.92,4475,-14.30,20250117,3760,1.99,20250311,7640,-49.80,20240508,3280,16.92,20241209,0.98,N,237750,500,32 억,,74267,N,N,0,N,00,N
20250312,151004,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3845,25,2,0.65,21230775,5529,27.55,3835,3870,3795,4965,2675,3820,3839.89,1.14,0,-385,3900,3860,3810,3770,3720,3835,3745,32,1145,500,2440,5,1,6496600,250,6.85,0.35,12,0.09,561.00,11052.00,7640,20240508,-49.67,3280,20241209,17.23,4475,-14.08,20250117,3760,2.26,20250311,7640,-49.67,20240508,3280,17.23,20241209,0.98,N,237750,500,32 억,,74267,N,N,0,N,00,N
20250312,141002,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3860,40,2,1.05,17442785,4544,22.64,3835,3860,3795,4965,2675,3820,3838.64,1.14,0,-428,3900,3860,3810,3770,3720,3835,3745,32,1145,500,2440,5,1,6496600,251,6.88,0.35,12,0.07,561.00,11052.00,7640,20240508,-49.48,3280,20241209,17.68,4475,-13.74,20250117,3760,2.66,20250311,7640,-49.48,20240508,3280,17.68,20241209,0.98,N,237750,500,32 억,,74267,N,N,0,N,00,N
20250312,131003,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3840,20,2,0.52,16073655,4189,20.87,3835,3855,3795,4965,2675,3820,3837.11,1.14,0,-418,3900,3860,3810,3770,3720,3835,3745,32,1145,500,2440,5,1,6496600,249,6.84,0.35,12,0.06,561.00,11052.00,7640,20240508,-49.74,3280,20241209,17.07,4475,-14.19,20250117,3760,2.13,20250311,7640,-49.74,20240508,3280,17.07,20241209,0.98,N,237750,500,32 억,,74267,N,N,0,N,00,N
20250312,121005,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3845,25,2,0.65,13925435,3630,18.09,3835,3855,3795,4965,2675,3820,3836.21,1.14,0,-232,3900,3860,3810,3770,3720,3835,3745,32,1145,500,2440,5,1,6496600,250,6.85,0.35,12,0.06,561.00,11052.00,7640,20240508,-49.67,3280,20241209,17.23,4475,-14.08,20250117,3760,2.26,20250311,7640,-49.67,20240508,3280,17.23,20241209,0.98,N,237750,500,32 억,,74267,N,N,0,N,00,N
20250312,110958,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3835,15,2,0.39,6265715,1636,8.15,3835,3855,3795,4965,2675,3820,3829.90,1.14,0,-238,3900,3860,3810,3770,3720,3835,3745,32,1145,500,2440,5,1,6496600,249,6.84,0.35,12,0.03,561.00,11052.00,7640,20240508,-49.80,3280,20241209,16.92,4475,-14.30,20250117,3760,1.99,20250311,7640,-49.80,20240508,3280,16.92,20241209,0.98,N,237750,500,32 억,,74267,N,N,0,N,00,N
20250312,101000,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3835,15,2,0.39,4463065,1166,5.81,3835,3855,3795,4965,2675,3820,3827.67,1.14,0,-25,3900,3860,3810,3770,3720,3835,3745,32,1145,500,2440,5,1,6496600,249,6.84,0.35,12,0.02,561.00,11052.00,7640,20240508,-49.80,3280,20241209,16.92,4475,-14.30,20250117,3760,1.99,20250311,7640,-49.80,20240508,3280,16.92,20241209,0.98,N,237750,500,32 억,,74267,N,N,0,N,00,N
20250312,091007,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3830,10,2,0.26,1768445,462,2.30,3835,3835,3795,4965,2675,3820,3827.80,1.14,0,-149,3900,3860,3810,3770,3720,3835,3745,32,1145,500,2440,5,1,6496600,249,6.83,0.35,12,0.01,561.00,11052.00,7640,20240508,-49.87,3280,20241209,16.77,4475,-14.41,20250117,3760,1.86,20250311,7640,-49.87,20240508,3280,16.77,20241209,0.98,N,237750,500,32 억,,74267,N,N,0,N,00,N
20250311,160955,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3820,-30,5,-0.78,75376865,19899,441.32,3850,3850,3760,5000,2695,3850,3787.97,1.15,0,-395,3906,3877,3841,3812,3776,3860,3795,32,1150,500,2460,5,1,6496600,248,6.81,0.35,12,0.31,561.00,11052.00,7640,20240508,-50.00,3280,20241209,16.46,4475,-14.64,20250117,3760,1.60,20250311,7640,-50.00,20240508,3280,16.46,20241209,0.99,N,237750,500,32 억,,74661,N,N,0,N,00,N
20250311,150958,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3800,-50,5,-1.30,73716885,19463,431.65,3850,3850,3760,5000,2695,3850,3787.54,1.15,0,-53,3906,3877,3841,3812,3776,3860,3795,32,1150,500,2460,5,1,6496600,247,6.77,0.34,12,0.30,561.00,11052.00,7640,20240508,-50.26,3280,20241209,15.85,4475,-15.08,20250117,3760,1.06,20250311,7640,-50.26,20240508,3280,15.85,20241209,0.99,N,237750,500,32 억,,74661,N,N,0,N,00,N
20250311,141001,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3775,-75,5,-1.95,66438540,17538,388.96,3850,3850,3760,5000,2695,3850,3788.26,1.15,0,113,3906,3877,3841,3812,3776,3860,3795,32,1150,500,2460,5,1,6496600,245,6.73,0.34,12,0.27,561.00,11052.00,7640,20240508,-50.59,3280,20241209,15.09,4475,-15.64,20250117,3760,0.40,20250311,7640,-50.59,20240508,3280,15.09,20241209,0.99,N,237750,500,32 억,,74661,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 161003 57 100.00 KOSDAQ 전기·전자 N N N N N 3835 15 2 0.39 23924615 6231 31.05 3835 3870 3795 4965 2675 3820 3839.61 1.14 0 -506 3900 3860 3810 3770 3720 3835 3745 32 1145 500 2440 5 1 6496600 249 6.84 0.35 12 0.10 561.00 11052.00 7640 20240508 -49.80 3280 20241209 16.92 4475 -14.30 20250117 3760 1.99 20250311 7640 -49.80 20240508 3280 16.92 20241209 0.98 N 237750 500 32 억 74267 N N 0 N 00 N
3 20250312 151004 57 100.00 KOSDAQ 전기·전자 N N N N N 3845 25 2 0.65 21230775 5529 27.55 3835 3870 3795 4965 2675 3820 3839.89 1.14 0 -385 3900 3860 3810 3770 3720 3835 3745 32 1145 500 2440 5 1 6496600 250 6.85 0.35 12 0.09 561.00 11052.00 7640 20240508 -49.67 3280 20241209 17.23 4475 -14.08 20250117 3760 2.26 20250311 7640 -49.67 20240508 3280 17.23 20241209 0.98 N 237750 500 32 억 74267 N N 0 N 00 N
4 20250312 141002 57 100.00 KOSDAQ 전기·전자 N N N N N 3860 40 2 1.05 17442785 4544 22.64 3835 3860 3795 4965 2675 3820 3838.64 1.14 0 -428 3900 3860 3810 3770 3720 3835 3745 32 1145 500 2440 5 1 6496600 251 6.88 0.35 12 0.07 561.00 11052.00 7640 20240508 -49.48 3280 20241209 17.68 4475 -13.74 20250117 3760 2.66 20250311 7640 -49.48 20240508 3280 17.68 20241209 0.98 N 237750 500 32 억 74267 N N 0 N 00 N
5 20250312 131003 57 100.00 KOSDAQ 전기·전자 N N N N N 3840 20 2 0.52 16073655 4189 20.87 3835 3855 3795 4965 2675 3820 3837.11 1.14 0 -418 3900 3860 3810 3770 3720 3835 3745 32 1145 500 2440 5 1 6496600 249 6.84 0.35 12 0.06 561.00 11052.00 7640 20240508 -49.74 3280 20241209 17.07 4475 -14.19 20250117 3760 2.13 20250311 7640 -49.74 20240508 3280 17.07 20241209 0.98 N 237750 500 32 억 74267 N N 0 N 00 N
6 20250312 121005 57 100.00 KOSDAQ 전기·전자 N N N N N 3845 25 2 0.65 13925435 3630 18.09 3835 3855 3795 4965 2675 3820 3836.21 1.14 0 -232 3900 3860 3810 3770 3720 3835 3745 32 1145 500 2440 5 1 6496600 250 6.85 0.35 12 0.06 561.00 11052.00 7640 20240508 -49.67 3280 20241209 17.23 4475 -14.08 20250117 3760 2.26 20250311 7640 -49.67 20240508 3280 17.23 20241209 0.98 N 237750 500 32 억 74267 N N 0 N 00 N
7 20250312 110958 57 100.00 KOSDAQ 전기·전자 N N N N N 3835 15 2 0.39 6265715 1636 8.15 3835 3855 3795 4965 2675 3820 3829.90 1.14 0 -238 3900 3860 3810 3770 3720 3835 3745 32 1145 500 2440 5 1 6496600 249 6.84 0.35 12 0.03 561.00 11052.00 7640 20240508 -49.80 3280 20241209 16.92 4475 -14.30 20250117 3760 1.99 20250311 7640 -49.80 20240508 3280 16.92 20241209 0.98 N 237750 500 32 억 74267 N N 0 N 00 N
8 20250312 101000 57 100.00 KOSDAQ 전기·전자 N N N N N 3835 15 2 0.39 4463065 1166 5.81 3835 3855 3795 4965 2675 3820 3827.67 1.14 0 -25 3900 3860 3810 3770 3720 3835 3745 32 1145 500 2440 5 1 6496600 249 6.84 0.35 12 0.02 561.00 11052.00 7640 20240508 -49.80 3280 20241209 16.92 4475 -14.30 20250117 3760 1.99 20250311 7640 -49.80 20240508 3280 16.92 20241209 0.98 N 237750 500 32 억 74267 N N 0 N 00 N
9 20250312 091007 57 100.00 KOSDAQ 전기·전자 N N N N N 3830 10 2 0.26 1768445 462 2.30 3835 3835 3795 4965 2675 3820 3827.80 1.14 0 -149 3900 3860 3810 3770 3720 3835 3745 32 1145 500 2440 5 1 6496600 249 6.83 0.35 12 0.01 561.00 11052.00 7640 20240508 -49.87 3280 20241209 16.77 4475 -14.41 20250117 3760 1.86 20250311 7640 -49.87 20240508 3280 16.77 20241209 0.98 N 237750 500 32 억 74267 N N 0 N 00 N
10 20250311 160955 57 100.00 KOSDAQ 전기·전자 N N N N N 3820 -30 5 -0.78 75376865 19899 441.32 3850 3850 3760 5000 2695 3850 3787.97 1.15 0 -395 3906 3877 3841 3812 3776 3860 3795 32 1150 500 2460 5 1 6496600 248 6.81 0.35 12 0.31 561.00 11052.00 7640 20240508 -50.00 3280 20241209 16.46 4475 -14.64 20250117 3760 1.60 20250311 7640 -50.00 20240508 3280 16.46 20241209 0.99 N 237750 500 32 억 74661 N N 0 N 00 N
11 20250311 150958 57 100.00 KOSDAQ 전기·전자 N N N N N 3800 -50 5 -1.30 73716885 19463 431.65 3850 3850 3760 5000 2695 3850 3787.54 1.15 0 -53 3906 3877 3841 3812 3776 3860 3795 32 1150 500 2460 5 1 6496600 247 6.77 0.34 12 0.30 561.00 11052.00 7640 20240508 -50.26 3280 20241209 15.85 4475 -15.08 20250117 3760 1.06 20250311 7640 -50.26 20240508 3280 15.85 20241209 0.99 N 237750 500 32 억 74661 N N 0 N 00 N
12 20250311 141001 57 100.00 KOSDAQ 전기·전자 N N N N N 3775 -75 5 -1.95 66438540 17538 388.96 3850 3850 3760 5000 2695 3850 3788.26 1.15 0 113 3906 3877 3841 3812 3776 3860 3795 32 1150 500 2460 5 1 6496600 245 6.73 0.34 12 0.27 561.00 11052.00 7640 20240508 -50.59 3280 20241209 15.09 4475 -15.64 20250117 3760 0.40 20250311 7640 -50.59 20240508 3280 15.09 20241209 0.99 N 237750 500 32 억 74661 N N 0 N 00 N