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
294630/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
20250312,161058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,-5,5,-0.16,368843057,118577,56.23,3120,3155,3050,4015,2165,3090,3110.60,0.00,0,-3988,3223,3156,3078,3011,2933,3190,3045,120,925,500,1910,5,1,23979459,740,-6.44,6.59,12,0.49,-479.00,468.00,8060,20240228,-61.72,2885,20241210,6.93,4200,-26.55,20250107,3000,2.83,20250311,6780,-54.50,20240319,2885,6.93,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N
20250312,151059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3080,-10,5,-0.32,341816717,109798,52.06,3120,3155,3050,4015,2165,3090,3113.14,0.00,0,-8278,3223,3156,3078,3011,2933,3190,3045,120,925,500,1910,5,1,23979459,739,-6.43,6.58,12,0.46,-479.00,468.00,8060,20240228,-61.79,2885,20241210,6.76,4200,-26.67,20250107,3000,2.67,20250311,6780,-54.57,20240319,2885,6.76,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N
20250312,141056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3095,5,2,0.16,306882322,98460,46.69,3120,3155,3050,4015,2165,3090,3116.82,0.00,0,-5095,3223,3156,3078,3011,2933,3190,3045,120,925,500,1910,5,1,23979459,742,-6.46,6.61,12,0.41,-479.00,468.00,8060,20240228,-61.60,2885,20241210,7.28,4200,-26.31,20250107,3000,3.17,20250311,6780,-54.35,20240319,2885,7.28,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N
20250312,131058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3095,5,2,0.16,258568617,82850,39.29,3120,3155,3050,4015,2165,3090,3120.92,0.00,0,-1243,3223,3156,3078,3011,2933,3190,3045,120,925,500,1910,5,1,23979459,742,-6.46,6.61,12,0.35,-479.00,468.00,8060,20240228,-61.60,2885,20241210,7.28,4200,-26.31,20250107,3000,3.17,20250311,6780,-54.35,20240319,2885,7.28,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N
20250312,121101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3115,25,2,0.81,200249205,63972,30.33,3120,3155,3090,4015,2165,3090,3130.26,0.00,0,-4314,3223,3156,3078,3011,2933,3190,3045,120,925,500,1910,5,1,23979459,747,-6.50,6.66,12,0.27,-479.00,468.00,8060,20240228,-61.35,2885,20241210,7.97,4200,-25.83,20250107,3000,3.83,20250311,6780,-54.06,20240319,2885,7.97,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N
20250312,111053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3140,50,2,1.62,160959585,51361,24.35,3120,3155,3090,4015,2165,3090,3133.89,0.00,0,886,3223,3156,3078,3011,2933,3190,3045,120,925,500,1910,5,1,23979459,753,-6.56,6.71,12,0.21,-479.00,468.00,8060,20240228,-61.04,2885,20241210,8.84,4200,-25.24,20250107,3000,4.67,20250311,6780,-53.69,20240319,2885,8.84,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N
20250312,101055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3135,45,2,1.46,130384830,41629,19.74,3120,3155,3090,4015,2165,3090,3132.07,0.00,0,1459,3223,3156,3078,3011,2933,3190,3045,120,925,500,1910,5,1,23979459,752,-6.54,6.70,12,0.17,-479.00,468.00,8060,20240228,-61.10,2885,20241210,8.67,4200,-25.36,20250107,3000,4.50,20250311,6780,-53.76,20240319,2885,8.67,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N
20250312,091102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3125,35,2,1.13,23333620,7488,3.55,3120,3150,3090,4015,2165,3090,3116.14,0.00,0,-1909,3223,3156,3078,3011,2933,3190,3045,120,925,500,1910,5,1,23979459,749,-6.52,6.68,12,0.03,-479.00,468.00,8060,20240228,-61.23,2885,20241210,8.32,4200,-25.60,20250107,3000,4.17,20250311,6780,-53.91,20240319,2885,8.32,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N
20250311,161050,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,20,2,0.65,638888258,208902,282.71,3050,3145,3000,3990,2150,3070,3058.32,0.00,0,-5025,3146,3107,3081,3042,3016,3095,3030,120,920,500,1900,5,1,23979459,741,-6.45,6.60,12,0.87,-479.00,468.00,8060,20240228,-61.66,2885,20241210,7.11,4200,-26.43,20250107,3000,3.00,20250311,6780,-54.42,20240319,2885,7.11,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N
20250311,151052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3095,25,2,0.81,604844930,197905,267.83,3050,3145,3000,3990,2150,3070,3056.24,0.00,0,-6127,3146,3107,3081,3042,3016,3095,3030,120,920,500,1900,5,1,23979459,742,-6.46,6.61,12,0.83,-479.00,468.00,8060,20240228,-61.60,2885,20241210,7.28,4200,-26.31,20250107,3000,3.17,20250311,6780,-54.35,20240319,2885,7.28,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N
20250311,141056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3080,10,2,0.33,543098475,177860,240.70,3050,3145,3000,3990,2150,3070,3053.52,0.00,0,-5118,3146,3107,3081,3042,3016,3095,3030,120,920,500,1900,5,1,23979459,739,-6.43,6.58,12,0.74,-479.00,468.00,8060,20240228,-61.79,2885,20241210,6.76,4200,-26.67,20250107,3000,2.67,20250311,6780,-54.57,20240319,2885,6.76,20241210,0.05,N,294630,500,119 억,,0,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 161058 57 100.00 KOSDAQ 전기·전자 N N N N N 3085 -5 5 -0.16 368843057 118577 56.23 3120 3155 3050 4015 2165 3090 3110.60 0.00 0 -3988 3223 3156 3078 3011 2933 3190 3045 120 925 500 1910 5 1 23979459 740 -6.44 6.59 12 0.49 -479.00 468.00 8060 20240228 -61.72 2885 20241210 6.93 4200 -26.55 20250107 3000 2.83 20250311 6780 -54.50 20240319 2885 6.93 20241210 0.05 N 294630 500 119 억 0 N N 0 N 00 N
3 20250312 151059 57 100.00 KOSDAQ 전기·전자 N N N N N 3080 -10 5 -0.32 341816717 109798 52.06 3120 3155 3050 4015 2165 3090 3113.14 0.00 0 -8278 3223 3156 3078 3011 2933 3190 3045 120 925 500 1910 5 1 23979459 739 -6.43 6.58 12 0.46 -479.00 468.00 8060 20240228 -61.79 2885 20241210 6.76 4200 -26.67 20250107 3000 2.67 20250311 6780 -54.57 20240319 2885 6.76 20241210 0.05 N 294630 500 119 억 0 N N 0 N 00 N
4 20250312 141056 57 100.00 KOSDAQ 전기·전자 N N N N N 3095 5 2 0.16 306882322 98460 46.69 3120 3155 3050 4015 2165 3090 3116.82 0.00 0 -5095 3223 3156 3078 3011 2933 3190 3045 120 925 500 1910 5 1 23979459 742 -6.46 6.61 12 0.41 -479.00 468.00 8060 20240228 -61.60 2885 20241210 7.28 4200 -26.31 20250107 3000 3.17 20250311 6780 -54.35 20240319 2885 7.28 20241210 0.05 N 294630 500 119 억 0 N N 0 N 00 N
5 20250312 131058 57 100.00 KOSDAQ 전기·전자 N N N N N 3095 5 2 0.16 258568617 82850 39.29 3120 3155 3050 4015 2165 3090 3120.92 0.00 0 -1243 3223 3156 3078 3011 2933 3190 3045 120 925 500 1910 5 1 23979459 742 -6.46 6.61 12 0.35 -479.00 468.00 8060 20240228 -61.60 2885 20241210 7.28 4200 -26.31 20250107 3000 3.17 20250311 6780 -54.35 20240319 2885 7.28 20241210 0.05 N 294630 500 119 억 0 N N 0 N 00 N
6 20250312 121101 57 100.00 KOSDAQ 전기·전자 N N N N N 3115 25 2 0.81 200249205 63972 30.33 3120 3155 3090 4015 2165 3090 3130.26 0.00 0 -4314 3223 3156 3078 3011 2933 3190 3045 120 925 500 1910 5 1 23979459 747 -6.50 6.66 12 0.27 -479.00 468.00 8060 20240228 -61.35 2885 20241210 7.97 4200 -25.83 20250107 3000 3.83 20250311 6780 -54.06 20240319 2885 7.97 20241210 0.05 N 294630 500 119 억 0 N N 0 N 00 N
7 20250312 111053 57 100.00 KOSDAQ 전기·전자 N N N N N 3140 50 2 1.62 160959585 51361 24.35 3120 3155 3090 4015 2165 3090 3133.89 0.00 0 886 3223 3156 3078 3011 2933 3190 3045 120 925 500 1910 5 1 23979459 753 -6.56 6.71 12 0.21 -479.00 468.00 8060 20240228 -61.04 2885 20241210 8.84 4200 -25.24 20250107 3000 4.67 20250311 6780 -53.69 20240319 2885 8.84 20241210 0.05 N 294630 500 119 억 0 N N 0 N 00 N
8 20250312 101055 57 100.00 KOSDAQ 전기·전자 N N N N N 3135 45 2 1.46 130384830 41629 19.74 3120 3155 3090 4015 2165 3090 3132.07 0.00 0 1459 3223 3156 3078 3011 2933 3190 3045 120 925 500 1910 5 1 23979459 752 -6.54 6.70 12 0.17 -479.00 468.00 8060 20240228 -61.10 2885 20241210 8.67 4200 -25.36 20250107 3000 4.50 20250311 6780 -53.76 20240319 2885 8.67 20241210 0.05 N 294630 500 119 억 0 N N 0 N 00 N
9 20250312 091102 57 100.00 KOSDAQ 전기·전자 N N N N N 3125 35 2 1.13 23333620 7488 3.55 3120 3150 3090 4015 2165 3090 3116.14 0.00 0 -1909 3223 3156 3078 3011 2933 3190 3045 120 925 500 1910 5 1 23979459 749 -6.52 6.68 12 0.03 -479.00 468.00 8060 20240228 -61.23 2885 20241210 8.32 4200 -25.60 20250107 3000 4.17 20250311 6780 -53.91 20240319 2885 8.32 20241210 0.05 N 294630 500 119 억 0 N N 0 N 00 N
10 20250311 161050 57 100.00 KOSDAQ 전기·전자 N N N N N 3090 20 2 0.65 638888258 208902 282.71 3050 3145 3000 3990 2150 3070 3058.32 0.00 0 -5025 3146 3107 3081 3042 3016 3095 3030 120 920 500 1900 5 1 23979459 741 -6.45 6.60 12 0.87 -479.00 468.00 8060 20240228 -61.66 2885 20241210 7.11 4200 -26.43 20250107 3000 3.00 20250311 6780 -54.42 20240319 2885 7.11 20241210 0.05 N 294630 500 119 억 0 N N 0 N 00 N
11 20250311 151052 57 100.00 KOSDAQ 전기·전자 N N N N N 3095 25 2 0.81 604844930 197905 267.83 3050 3145 3000 3990 2150 3070 3056.24 0.00 0 -6127 3146 3107 3081 3042 3016 3095 3030 120 920 500 1900 5 1 23979459 742 -6.46 6.61 12 0.83 -479.00 468.00 8060 20240228 -61.60 2885 20241210 7.28 4200 -26.31 20250107 3000 3.17 20250311 6780 -54.35 20240319 2885 7.28 20241210 0.05 N 294630 500 119 억 0 N N 0 N 00 N
12 20250311 141056 57 100.00 KOSDAQ 전기·전자 N N N N N 3080 10 2 0.33 543098475 177860 240.70 3050 3145 3000 3990 2150 3070 3053.52 0.00 0 -5118 3146 3107 3081 3042 3016 3095 3030 120 920 500 1900 5 1 23979459 739 -6.43 6.58 12 0.74 -479.00 468.00 8060 20240228 -61.79 2885 20241210 6.76 4200 -26.67 20250107 3000 2.67 20250311 6780 -54.57 20240319 2885 6.76 20241210 0.05 N 294630 500 119 억 0 N N 0 N 00 N