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
290670/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
20250312,161054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12400,130,2,1.06,119467355,9566,39.41,12270,12650,12270,15950,8590,12270,12488.79,1.32,0,900,12716,12492,12226,12002,11736,12360,11870,39,3680,500,8580,10,1,7857660,974,-11.88,1.20,12,0.12,-1044.00,10340.00,33200,20240308,-62.65,10300,20241210,20.39,19350,-35.92,20250115,11960,3.68,20250311,32600,-61.96,20240312,10300,20.39,20241210,2.62,N,290670,500,39 억,,103954,N,N,0,N,00,N
20250312,151055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12400,130,2,1.06,114480495,9163,37.75,12270,12650,12270,15950,8590,12270,12493.78,1.32,0,774,12716,12492,12226,12002,11736,12360,11870,39,3680,500,8580,10,1,7857660,974,-11.88,1.20,12,0.12,-1044.00,10340.00,33200,20240308,-62.65,10300,20241210,20.39,19350,-35.92,20250115,11960,3.68,20250311,32600,-61.96,20240312,10300,20.39,20241210,2.62,N,290670,500,39 억,,103954,N,N,0,N,00,N
20250312,141052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12360,90,2,0.73,103254225,8256,34.01,12270,12650,12270,15950,8590,12270,12506.57,1.32,0,291,12716,12492,12226,12002,11736,12360,11870,39,3680,500,8580,10,1,7857660,971,-11.84,1.20,12,0.11,-1044.00,10340.00,33200,20240308,-62.77,10300,20241210,20.00,19350,-36.12,20250115,11960,3.34,20250311,32600,-62.09,20240312,10300,20.00,20241210,2.62,N,290670,500,39 억,,103954,N,N,0,N,00,N
20250312,131054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12450,180,2,1.47,92399205,7380,30.40,12270,12650,12270,15950,8590,12270,12520.22,1.32,0,387,12716,12492,12226,12002,11736,12360,11870,39,3680,500,8580,10,1,7857660,978,-11.93,1.20,12,0.09,-1044.00,10340.00,33200,20240308,-62.50,10300,20241210,20.87,19350,-35.66,20250115,11960,4.10,20250311,32600,-61.81,20240312,10300,20.87,20241210,2.62,N,290670,500,39 억,,103954,N,N,0,N,00,N
20250312,121057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12600,330,2,2.69,82478195,6588,27.14,12270,12650,12270,15950,8590,12270,12519.46,1.32,0,1023,12716,12492,12226,12002,11736,12360,11870,39,3680,500,8580,10,1,7857660,990,-12.07,1.22,12,0.08,-1044.00,10340.00,33200,20240308,-62.05,10300,20241210,22.33,19350,-34.88,20250115,11960,5.35,20250311,32600,-61.35,20240312,10300,22.33,20241210,2.62,N,290670,500,39 억,,103954,N,N,0,N,00,N
20250312,111049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12575,305,2,2.49,80364195,6420,26.45,12270,12650,12270,15950,8590,12270,12517.79,1.32,0,1131,12716,12492,12226,12002,11736,12360,11870,39,3680,500,8580,10,1,7857660,988,-12.05,1.22,12,0.08,-1044.00,10340.00,33200,20240308,-62.12,10300,20241210,22.09,19350,-35.01,20250115,11960,5.14,20250311,32600,-61.43,20240312,10300,22.09,20241210,2.62,N,290670,500,39 억,,103954,N,N,0,N,00,N
20250312,101051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12510,240,2,1.96,69671230,5568,22.94,12270,12650,12270,15950,8590,12270,12512.79,1.32,0,946,12716,12492,12226,12002,11736,12360,11870,39,3680,500,8580,10,1,7857660,983,-11.98,1.21,12,0.07,-1044.00,10340.00,33200,20240308,-62.32,10300,20241210,21.46,19350,-35.35,20250115,11960,4.60,20250311,32600,-61.63,20240312,10300,21.46,20241210,2.62,N,290670,500,39 억,,103954,N,N,0,N,00,N
20250312,091058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12510,240,2,1.96,28715610,2320,9.56,12270,12510,12270,15950,8590,12270,12377.42,1.32,0,921,12716,12492,12226,12002,11736,12360,11870,39,3680,500,8580,10,1,7857660,983,-11.98,1.21,12,0.03,-1044.00,10340.00,33200,20240308,-62.32,10300,20241210,21.46,19350,-35.35,20250115,11960,4.60,20250311,32600,-61.63,20240312,10300,21.46,20241210,2.62,N,290670,500,39 억,,103954,N,N,0,N,00,N
20250311,161046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12270,-280,5,-2.23,291492030,24119,127.31,12300,12450,11960,16310,8790,12550,12085.58,1.26,0,5470,13183,12866,12683,12366,12183,12775,12275,39,3760,500,8780,10,1,7857660,964,-11.75,1.19,12,0.31,-1044.00,10340.00,33200,20240308,-63.04,10300,20241210,19.13,19350,-36.59,20250115,11960,2.59,20250311,32600,-62.36,20240312,10300,19.13,20241210,2.62,N,290670,500,39 억,,98756,N,N,0,N,00,N
20250311,151048,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12280,-270,5,-2.15,283725390,23485,123.96,12300,12450,11960,16310,8790,12550,12081.13,1.26,0,5875,13183,12866,12683,12366,12183,12775,12275,39,3760,500,8780,10,1,7857660,965,-11.76,1.19,12,0.30,-1044.00,10340.00,33200,20240308,-63.01,10300,20241210,19.22,19350,-36.54,20250115,11960,2.68,20250311,32600,-62.33,20240312,10300,19.22,20241210,2.62,N,290670,500,39 억,,98756,N,N,0,N,00,N
20250311,141052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12250,-300,5,-2.39,274599470,22740,120.03,12300,12450,11960,16310,8790,12550,12075.61,1.26,0,6167,13183,12866,12683,12366,12183,12775,12275,39,3760,500,8780,10,1,7857660,963,-11.73,1.18,12,0.29,-1044.00,10340.00,33200,20240308,-63.10,10300,20241210,18.93,19350,-36.69,20250115,11960,2.42,20250311,32600,-62.42,20240312,10300,18.93,20241210,2.62,N,290670,500,39 억,,98756,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 161054 57 100.00 KOSDAQ 전기·전자 N N N N N 12400 130 2 1.06 119467355 9566 39.41 12270 12650 12270 15950 8590 12270 12488.79 1.32 0 900 12716 12492 12226 12002 11736 12360 11870 39 3680 500 8580 10 1 7857660 974 -11.88 1.20 12 0.12 -1044.00 10340.00 33200 20240308 -62.65 10300 20241210 20.39 19350 -35.92 20250115 11960 3.68 20250311 32600 -61.96 20240312 10300 20.39 20241210 2.62 N 290670 500 39 억 103954 N N 0 N 00 N
3 20250312 151055 57 100.00 KOSDAQ 전기·전자 N N N N N 12400 130 2 1.06 114480495 9163 37.75 12270 12650 12270 15950 8590 12270 12493.78 1.32 0 774 12716 12492 12226 12002 11736 12360 11870 39 3680 500 8580 10 1 7857660 974 -11.88 1.20 12 0.12 -1044.00 10340.00 33200 20240308 -62.65 10300 20241210 20.39 19350 -35.92 20250115 11960 3.68 20250311 32600 -61.96 20240312 10300 20.39 20241210 2.62 N 290670 500 39 억 103954 N N 0 N 00 N
4 20250312 141052 57 100.00 KOSDAQ 전기·전자 N N N N N 12360 90 2 0.73 103254225 8256 34.01 12270 12650 12270 15950 8590 12270 12506.57 1.32 0 291 12716 12492 12226 12002 11736 12360 11870 39 3680 500 8580 10 1 7857660 971 -11.84 1.20 12 0.11 -1044.00 10340.00 33200 20240308 -62.77 10300 20241210 20.00 19350 -36.12 20250115 11960 3.34 20250311 32600 -62.09 20240312 10300 20.00 20241210 2.62 N 290670 500 39 억 103954 N N 0 N 00 N
5 20250312 131054 57 100.00 KOSDAQ 전기·전자 N N N N N 12450 180 2 1.47 92399205 7380 30.40 12270 12650 12270 15950 8590 12270 12520.22 1.32 0 387 12716 12492 12226 12002 11736 12360 11870 39 3680 500 8580 10 1 7857660 978 -11.93 1.20 12 0.09 -1044.00 10340.00 33200 20240308 -62.50 10300 20241210 20.87 19350 -35.66 20250115 11960 4.10 20250311 32600 -61.81 20240312 10300 20.87 20241210 2.62 N 290670 500 39 억 103954 N N 0 N 00 N
6 20250312 121057 57 100.00 KOSDAQ 전기·전자 N N N N N 12600 330 2 2.69 82478195 6588 27.14 12270 12650 12270 15950 8590 12270 12519.46 1.32 0 1023 12716 12492 12226 12002 11736 12360 11870 39 3680 500 8580 10 1 7857660 990 -12.07 1.22 12 0.08 -1044.00 10340.00 33200 20240308 -62.05 10300 20241210 22.33 19350 -34.88 20250115 11960 5.35 20250311 32600 -61.35 20240312 10300 22.33 20241210 2.62 N 290670 500 39 억 103954 N N 0 N 00 N
7 20250312 111049 57 100.00 KOSDAQ 전기·전자 N N N N N 12575 305 2 2.49 80364195 6420 26.45 12270 12650 12270 15950 8590 12270 12517.79 1.32 0 1131 12716 12492 12226 12002 11736 12360 11870 39 3680 500 8580 10 1 7857660 988 -12.05 1.22 12 0.08 -1044.00 10340.00 33200 20240308 -62.12 10300 20241210 22.09 19350 -35.01 20250115 11960 5.14 20250311 32600 -61.43 20240312 10300 22.09 20241210 2.62 N 290670 500 39 억 103954 N N 0 N 00 N
8 20250312 101051 57 100.00 KOSDAQ 전기·전자 N N N N N 12510 240 2 1.96 69671230 5568 22.94 12270 12650 12270 15950 8590 12270 12512.79 1.32 0 946 12716 12492 12226 12002 11736 12360 11870 39 3680 500 8580 10 1 7857660 983 -11.98 1.21 12 0.07 -1044.00 10340.00 33200 20240308 -62.32 10300 20241210 21.46 19350 -35.35 20250115 11960 4.60 20250311 32600 -61.63 20240312 10300 21.46 20241210 2.62 N 290670 500 39 억 103954 N N 0 N 00 N
9 20250312 091058 57 100.00 KOSDAQ 전기·전자 N N N N N 12510 240 2 1.96 28715610 2320 9.56 12270 12510 12270 15950 8590 12270 12377.42 1.32 0 921 12716 12492 12226 12002 11736 12360 11870 39 3680 500 8580 10 1 7857660 983 -11.98 1.21 12 0.03 -1044.00 10340.00 33200 20240308 -62.32 10300 20241210 21.46 19350 -35.35 20250115 11960 4.60 20250311 32600 -61.63 20240312 10300 21.46 20241210 2.62 N 290670 500 39 억 103954 N N 0 N 00 N
10 20250311 161046 57 100.00 KOSDAQ 전기·전자 N N N N N 12270 -280 5 -2.23 291492030 24119 127.31 12300 12450 11960 16310 8790 12550 12085.58 1.26 0 5470 13183 12866 12683 12366 12183 12775 12275 39 3760 500 8780 10 1 7857660 964 -11.75 1.19 12 0.31 -1044.00 10340.00 33200 20240308 -63.04 10300 20241210 19.13 19350 -36.59 20250115 11960 2.59 20250311 32600 -62.36 20240312 10300 19.13 20241210 2.62 N 290670 500 39 억 98756 N N 0 N 00 N
11 20250311 151048 57 100.00 KOSDAQ 전기·전자 N N N N N 12280 -270 5 -2.15 283725390 23485 123.96 12300 12450 11960 16310 8790 12550 12081.13 1.26 0 5875 13183 12866 12683 12366 12183 12775 12275 39 3760 500 8780 10 1 7857660 965 -11.76 1.19 12 0.30 -1044.00 10340.00 33200 20240308 -63.01 10300 20241210 19.22 19350 -36.54 20250115 11960 2.68 20250311 32600 -62.33 20240312 10300 19.22 20241210 2.62 N 290670 500 39 억 98756 N N 0 N 00 N
12 20250311 141052 57 100.00 KOSDAQ 전기·전자 N N N N N 12250 -300 5 -2.39 274599470 22740 120.03 12300 12450 11960 16310 8790 12550 12075.61 1.26 0 6167 13183 12866 12683 12366 12183 12775 12275 39 3760 500 8780 10 1 7857660 963 -11.73 1.18 12 0.29 -1044.00 10340.00 33200 20240308 -63.10 10300 20241210 18.93 19350 -36.69 20250115 11960 2.42 20250311 32600 -62.42 20240312 10300 18.93 20241210 2.62 N 290670 500 39 억 98756 N N 0 N 00 N