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
289930/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
20250312,161051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8750,-70,5,-0.79,724426185,82217,82.27,8820,9000,8720,11460,6180,8820,8811.13,4.31,0,-8215,9206,9012,8786,8592,8366,9030,8610,63,2640,500,6170,10,1,12519593,1095,-5.94,5.66,12,0.66,-1474.00,1547.00,18500,20241025,-52.70,6630,20250203,31.98,11370,-23.04,20250221,6630,31.98,20250203,18500,-52.70,20241025,6630,31.98,20250203,0.56,N,289930,500,62 억,,539008,N,N,0,N,00,N
20250312,151052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8780,-40,5,-0.45,703571665,79836,79.89,8820,9000,8720,11460,6180,8820,8812.70,4.31,0,-8154,9206,9012,8786,8592,8366,9030,8610,63,2640,500,6170,10,1,12519593,1099,-5.96,5.68,12,0.64,-1474.00,1547.00,18500,20241025,-52.54,6630,20250203,32.43,11370,-22.78,20250221,6630,32.43,20250203,18500,-52.54,20241025,6630,32.43,20250203,0.56,N,289930,500,62 억,,539008,N,N,0,N,00,N
20250312,141050,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8860,40,2,0.45,560482165,63580,63.62,8820,9000,8750,11460,6180,8820,8815.37,4.31,0,-4031,9206,9012,8786,8592,8366,9030,8610,63,2640,500,6170,10,1,12519593,1109,-6.01,5.73,12,0.51,-1474.00,1547.00,18500,20241025,-52.11,6630,20250203,33.63,11370,-22.08,20250221,6630,33.63,20250203,18500,-52.11,20241025,6630,33.63,20250203,0.56,N,289930,500,62 억,,539008,N,N,0,N,00,N
20250312,131051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8800,-20,5,-0.23,416636725,47339,47.37,8820,9000,8750,11460,6180,8820,8801.06,4.31,0,-5948,9206,9012,8786,8592,8366,9030,8610,63,2640,500,6170,10,1,12519593,1102,-5.97,5.69,12,0.38,-1474.00,1547.00,18500,20241025,-52.43,6630,20250203,32.73,11370,-22.60,20250221,6630,32.73,20250203,18500,-52.43,20241025,6630,32.73,20250203,0.56,N,289930,500,62 억,,539008,N,N,0,N,00,N
20250312,121054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8800,-20,5,-0.23,325118125,36937,36.96,8820,9000,8750,11460,6180,8820,8801.88,4.31,0,-4414,9206,9012,8786,8592,8366,9030,8610,63,2640,500,6170,10,1,12519593,1102,-5.97,5.69,12,0.30,-1474.00,1547.00,18500,20241025,-52.43,6630,20250203,32.73,11370,-22.60,20250221,6630,32.73,20250203,18500,-52.43,20241025,6630,32.73,20250203,0.56,N,289930,500,62 억,,539008,N,N,0,N,00,N
20250312,111046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8800,-20,5,-0.23,242690795,27546,27.56,8820,9000,8750,11460,6180,8820,8810.32,4.31,0,-2904,9206,9012,8786,8592,8366,9030,8610,63,2640,500,6170,10,1,12519593,1102,-5.97,5.69,12,0.22,-1474.00,1547.00,18500,20241025,-52.43,6630,20250203,32.73,11370,-22.60,20250221,6630,32.73,20250203,18500,-52.43,20241025,6630,32.73,20250203,0.56,N,289930,500,62 억,,539008,N,N,0,N,00,N
20250312,101048,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8820,0,3,0.00,181984080,20652,20.67,8820,9000,8750,11460,6180,8820,8811.86,4.31,0,-2015,9206,9012,8786,8592,8366,9030,8610,63,2640,500,6170,10,1,12519593,1104,-5.98,5.70,12,0.16,-1474.00,1547.00,18500,20241025,-52.32,6630,20250203,33.03,11370,-22.43,20250221,6630,33.03,20250203,18500,-52.32,20241025,6630,33.03,20250203,0.56,N,289930,500,62 억,,539008,N,N,0,N,00,N
20250312,091055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8850,30,2,0.34,22601830,2547,2.55,8820,9000,8770,11460,6180,8820,8878.00,4.31,0,-308,9206,9012,8786,8592,8366,9030,8610,63,2640,500,6170,10,1,12519593,1108,-6.00,5.72,12,0.02,-1474.00,1547.00,18500,20241025,-52.16,6630,20250203,33.48,11370,-22.16,20250221,6630,33.48,20250203,18500,-52.16,20241025,6630,33.48,20250203,0.56,N,289930,500,62 억,,539008,N,N,0,N,00,N
20250311,161043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8820,-290,5,-3.18,870390935,99234,105.11,8820,8980,8560,11840,6380,9110,8770.84,4.13,0,21521,9463,9286,9168,8991,8873,9375,9080,63,2730,500,6370,10,1,12519593,1104,-5.98,5.70,12,0.79,-1474.00,1547.00,18500,20241025,-52.32,6630,20250203,33.03,11370,-22.43,20250221,6630,33.03,20250203,18500,-52.32,20241025,6630,33.03,20250203,0.54,N,289930,500,62 억,,517660,N,N,0,N,00,N
20250311,151046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8810,-300,5,-3.29,829208510,94574,100.18,8820,8980,8560,11840,6380,9110,8767.83,4.13,0,22541,9463,9286,9168,8991,8873,9375,9080,63,2730,500,6370,10,1,12519593,1103,-5.98,5.69,12,0.76,-1474.00,1547.00,18500,20241025,-52.38,6630,20250203,32.88,11370,-22.52,20250221,6630,32.88,20250203,18500,-52.38,20241025,6630,32.88,20250203,0.54,N,289930,500,62 억,,517660,N,N,0,N,00,N
20250311,141049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8820,-290,5,-3.18,698830230,79743,84.47,8820,8980,8560,11840,6380,9110,8763.53,4.13,0,21212,9463,9286,9168,8991,8873,9375,9080,63,2730,500,6370,10,1,12519593,1104,-5.98,5.70,12,0.64,-1474.00,1547.00,18500,20241025,-52.32,6630,20250203,33.03,11370,-22.43,20250221,6630,33.03,20250203,18500,-52.32,20241025,6630,33.03,20250203,0.54,N,289930,500,62 억,,517660,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 161051 57 100.00 KOSDAQ 전기·전자 N N N N N 8750 -70 5 -0.79 724426185 82217 82.27 8820 9000 8720 11460 6180 8820 8811.13 4.31 0 -8215 9206 9012 8786 8592 8366 9030 8610 63 2640 500 6170 10 1 12519593 1095 -5.94 5.66 12 0.66 -1474.00 1547.00 18500 20241025 -52.70 6630 20250203 31.98 11370 -23.04 20250221 6630 31.98 20250203 18500 -52.70 20241025 6630 31.98 20250203 0.56 N 289930 500 62 억 539008 N N 0 N 00 N
3 20250312 151052 57 100.00 KOSDAQ 전기·전자 N N N N N 8780 -40 5 -0.45 703571665 79836 79.89 8820 9000 8720 11460 6180 8820 8812.70 4.31 0 -8154 9206 9012 8786 8592 8366 9030 8610 63 2640 500 6170 10 1 12519593 1099 -5.96 5.68 12 0.64 -1474.00 1547.00 18500 20241025 -52.54 6630 20250203 32.43 11370 -22.78 20250221 6630 32.43 20250203 18500 -52.54 20241025 6630 32.43 20250203 0.56 N 289930 500 62 억 539008 N N 0 N 00 N
4 20250312 141050 57 100.00 KOSDAQ 전기·전자 N N N N N 8860 40 2 0.45 560482165 63580 63.62 8820 9000 8750 11460 6180 8820 8815.37 4.31 0 -4031 9206 9012 8786 8592 8366 9030 8610 63 2640 500 6170 10 1 12519593 1109 -6.01 5.73 12 0.51 -1474.00 1547.00 18500 20241025 -52.11 6630 20250203 33.63 11370 -22.08 20250221 6630 33.63 20250203 18500 -52.11 20241025 6630 33.63 20250203 0.56 N 289930 500 62 억 539008 N N 0 N 00 N
5 20250312 131051 57 100.00 KOSDAQ 전기·전자 N N N N N 8800 -20 5 -0.23 416636725 47339 47.37 8820 9000 8750 11460 6180 8820 8801.06 4.31 0 -5948 9206 9012 8786 8592 8366 9030 8610 63 2640 500 6170 10 1 12519593 1102 -5.97 5.69 12 0.38 -1474.00 1547.00 18500 20241025 -52.43 6630 20250203 32.73 11370 -22.60 20250221 6630 32.73 20250203 18500 -52.43 20241025 6630 32.73 20250203 0.56 N 289930 500 62 억 539008 N N 0 N 00 N
6 20250312 121054 57 100.00 KOSDAQ 전기·전자 N N N N N 8800 -20 5 -0.23 325118125 36937 36.96 8820 9000 8750 11460 6180 8820 8801.88 4.31 0 -4414 9206 9012 8786 8592 8366 9030 8610 63 2640 500 6170 10 1 12519593 1102 -5.97 5.69 12 0.30 -1474.00 1547.00 18500 20241025 -52.43 6630 20250203 32.73 11370 -22.60 20250221 6630 32.73 20250203 18500 -52.43 20241025 6630 32.73 20250203 0.56 N 289930 500 62 억 539008 N N 0 N 00 N
7 20250312 111046 57 100.00 KOSDAQ 전기·전자 N N N N N 8800 -20 5 -0.23 242690795 27546 27.56 8820 9000 8750 11460 6180 8820 8810.32 4.31 0 -2904 9206 9012 8786 8592 8366 9030 8610 63 2640 500 6170 10 1 12519593 1102 -5.97 5.69 12 0.22 -1474.00 1547.00 18500 20241025 -52.43 6630 20250203 32.73 11370 -22.60 20250221 6630 32.73 20250203 18500 -52.43 20241025 6630 32.73 20250203 0.56 N 289930 500 62 억 539008 N N 0 N 00 N
8 20250312 101048 57 100.00 KOSDAQ 전기·전자 N N N N N 8820 0 3 0.00 181984080 20652 20.67 8820 9000 8750 11460 6180 8820 8811.86 4.31 0 -2015 9206 9012 8786 8592 8366 9030 8610 63 2640 500 6170 10 1 12519593 1104 -5.98 5.70 12 0.16 -1474.00 1547.00 18500 20241025 -52.32 6630 20250203 33.03 11370 -22.43 20250221 6630 33.03 20250203 18500 -52.32 20241025 6630 33.03 20250203 0.56 N 289930 500 62 억 539008 N N 0 N 00 N
9 20250312 091055 57 100.00 KOSDAQ 전기·전자 N N N N N 8850 30 2 0.34 22601830 2547 2.55 8820 9000 8770 11460 6180 8820 8878.00 4.31 0 -308 9206 9012 8786 8592 8366 9030 8610 63 2640 500 6170 10 1 12519593 1108 -6.00 5.72 12 0.02 -1474.00 1547.00 18500 20241025 -52.16 6630 20250203 33.48 11370 -22.16 20250221 6630 33.48 20250203 18500 -52.16 20241025 6630 33.48 20250203 0.56 N 289930 500 62 억 539008 N N 0 N 00 N
10 20250311 161043 57 100.00 KOSDAQ 전기·전자 N N N N N 8820 -290 5 -3.18 870390935 99234 105.11 8820 8980 8560 11840 6380 9110 8770.84 4.13 0 21521 9463 9286 9168 8991 8873 9375 9080 63 2730 500 6370 10 1 12519593 1104 -5.98 5.70 12 0.79 -1474.00 1547.00 18500 20241025 -52.32 6630 20250203 33.03 11370 -22.43 20250221 6630 33.03 20250203 18500 -52.32 20241025 6630 33.03 20250203 0.54 N 289930 500 62 억 517660 N N 0 N 00 N
11 20250311 151046 57 100.00 KOSDAQ 전기·전자 N N N N N 8810 -300 5 -3.29 829208510 94574 100.18 8820 8980 8560 11840 6380 9110 8767.83 4.13 0 22541 9463 9286 9168 8991 8873 9375 9080 63 2730 500 6370 10 1 12519593 1103 -5.98 5.69 12 0.76 -1474.00 1547.00 18500 20241025 -52.38 6630 20250203 32.88 11370 -22.52 20250221 6630 32.88 20250203 18500 -52.38 20241025 6630 32.88 20250203 0.54 N 289930 500 62 억 517660 N N 0 N 00 N
12 20250311 141049 57 100.00 KOSDAQ 전기·전자 N N N N N 8820 -290 5 -3.18 698830230 79743 84.47 8820 8980 8560 11840 6380 9110 8763.53 4.13 0 21212 9463 9286 9168 8991 8873 9375 9080 63 2730 500 6370 10 1 12519593 1104 -5.98 5.70 12 0.64 -1474.00 1547.00 18500 20241025 -52.32 6630 20250203 33.03 11370 -22.43 20250221 6630 33.03 20250203 18500 -52.32 20241025 6630 33.03 20250203 0.54 N 289930 500 62 억 517660 N N 0 N 00 N