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
303030/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
20250312,161106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,930,7,2,0.76,32152809,34422,106.95,916,963,916,1199,647,923,934.08,33.82,0,10847,958,940,929,911,900,935,906,36,276,100,640,1,1,35745668,332,-5.67,2.05,12,0.10,-164.00,454.00,2450,20240311,-62.04,738,20241209,26.02,1245,-25.30,20250106,916,1.53,20250312,2370,-60.76,20240312,738,26.02,20241209,0.75,N,303030,100,35 억,,12087884,N,N,0,N,00,N
20250312,151107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,933,10,2,1.08,30409727,32550,101.13,916,963,916,1199,647,923,934.25,33.82,0,10727,958,940,929,911,900,935,906,36,276,100,640,1,1,35745668,334,-5.69,2.06,12,0.09,-164.00,454.00,2450,20240311,-61.92,738,20241209,26.42,1245,-25.06,20250106,916,1.86,20250312,2370,-60.63,20240312,738,26.42,20241209,0.75,N,303030,100,35 억,,12087884,N,N,0,N,00,N
20250312,141105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,938,15,2,1.63,26823508,28724,89.24,916,963,916,1199,647,923,933.84,33.82,0,7186,958,940,929,911,900,935,906,36,276,100,640,1,1,35745668,335,-5.72,2.07,12,0.08,-164.00,454.00,2450,20240311,-61.71,738,20241209,27.10,1245,-24.66,20250106,916,2.40,20250312,2370,-60.42,20240312,738,27.10,20241209,0.75,N,303030,100,35 억,,12087884,N,N,0,N,00,N
20250312,131106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,938,15,2,1.63,25208312,26996,83.87,916,963,916,1199,647,923,933.78,33.82,0,5708,958,940,929,911,900,935,906,36,276,100,640,1,1,35745668,335,-5.72,2.07,12,0.08,-164.00,454.00,2450,20240311,-61.71,738,20241209,27.10,1245,-24.66,20250106,916,2.40,20250312,2370,-60.42,20240312,738,27.10,20241209,0.75,N,303030,100,35 억,,12087884,N,N,0,N,00,N
20250312,121109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,937,14,2,1.52,25177327,26963,83.77,916,963,916,1199,647,923,933.77,33.82,0,5677,958,940,929,911,900,935,906,36,276,100,640,1,1,35745668,335,-5.71,2.06,12,0.08,-164.00,454.00,2450,20240311,-61.76,738,20241209,26.96,1245,-24.74,20250106,916,2.29,20250312,2370,-60.46,20240312,738,26.96,20241209,0.75,N,303030,100,35 억,,12087884,N,N,0,N,00,N
20250312,111102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,935,12,2,1.30,16296386,17426,54.14,916,963,916,1199,647,923,935.18,33.82,0,4991,958,940,929,911,900,935,906,36,276,100,640,1,1,35745668,334,-5.70,2.06,12,0.05,-164.00,454.00,2450,20240311,-61.84,738,20241209,26.69,1245,-24.90,20250106,916,2.07,20250312,2370,-60.55,20240312,738,26.69,20241209,0.75,N,303030,100,35 억,,12087884,N,N,0,N,00,N
20250312,101103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,933,10,2,1.08,12723546,13585,42.21,916,963,916,1199,647,923,936.59,33.82,0,4086,958,940,929,911,900,935,906,36,276,100,640,1,1,35745668,334,-5.69,2.06,12,0.04,-164.00,454.00,2450,20240311,-61.92,738,20241209,26.42,1245,-25.06,20250106,916,1.86,20250312,2370,-60.63,20240312,738,26.42,20241209,0.75,N,303030,100,35 억,,12087884,N,N,0,N,00,N
20250312,091111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,926,3,2,0.33,6400361,6905,21.45,916,933,916,1199,647,923,926.92,33.82,0,4713,958,940,929,911,900,935,906,36,276,100,640,1,1,35745668,331,-5.65,2.04,12,0.02,-164.00,454.00,2450,20240311,-62.20,738,20241209,25.47,1245,-25.62,20250106,916,1.09,20250312,2370,-60.93,20240312,738,25.47,20241209,0.75,N,303030,100,35 억,,12087884,N,N,0,N,00,N
20250311,161058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,923,-25,5,-2.64,29848108,32185,76.78,943,947,918,1232,664,948,927.39,33.81,0,2732,974,961,952,939,930,956,934,36,284,100,660,1,1,35745668,330,-5.63,2.03,12,0.09,-164.00,454.00,2450,20240311,-62.33,738,20241209,25.07,1245,-25.86,20250106,918,0.54,20250311,2450,-62.33,20240311,738,25.07,20241209,0.75,N,303030,100,35 억,,12085152,N,N,0,N,00,N
20250311,151101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,928,-20,5,-2.11,23429247,25243,60.22,943,947,918,1232,664,948,928.15,33.81,0,1006,974,961,952,939,930,956,934,36,284,100,660,1,1,35745668,332,-5.66,2.04,12,0.07,-164.00,454.00,2450,20240311,-62.12,738,20241209,25.75,1245,-25.46,20250106,918,1.09,20250311,2450,-62.12,20240311,738,25.75,20241209,0.75,N,303030,100,35 억,,12085152,N,N,0,N,00,N
20250311,141104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,927,-21,5,-2.22,22865430,24635,58.77,943,947,918,1232,664,948,928.17,33.81,0,903,974,961,952,939,930,956,934,36,284,100,660,1,1,35745668,331,-5.65,2.04,12,0.07,-164.00,454.00,2450,20240311,-62.16,738,20241209,25.61,1245,-25.54,20250106,918,0.98,20250311,2450,-62.16,20240311,738,25.61,20241209,0.75,N,303030,100,35 억,,12085152,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 161106 57 100.00 KOSDAQ 전기·전자 N N N N N 930 7 2 0.76 32152809 34422 106.95 916 963 916 1199 647 923 934.08 33.82 0 10847 958 940 929 911 900 935 906 36 276 100 640 1 1 35745668 332 -5.67 2.05 12 0.10 -164.00 454.00 2450 20240311 -62.04 738 20241209 26.02 1245 -25.30 20250106 916 1.53 20250312 2370 -60.76 20240312 738 26.02 20241209 0.75 N 303030 100 35 억 12087884 N N 0 N 00 N
3 20250312 151107 57 100.00 KOSDAQ 전기·전자 N N N N N 933 10 2 1.08 30409727 32550 101.13 916 963 916 1199 647 923 934.25 33.82 0 10727 958 940 929 911 900 935 906 36 276 100 640 1 1 35745668 334 -5.69 2.06 12 0.09 -164.00 454.00 2450 20240311 -61.92 738 20241209 26.42 1245 -25.06 20250106 916 1.86 20250312 2370 -60.63 20240312 738 26.42 20241209 0.75 N 303030 100 35 억 12087884 N N 0 N 00 N
4 20250312 141105 57 100.00 KOSDAQ 전기·전자 N N N N N 938 15 2 1.63 26823508 28724 89.24 916 963 916 1199 647 923 933.84 33.82 0 7186 958 940 929 911 900 935 906 36 276 100 640 1 1 35745668 335 -5.72 2.07 12 0.08 -164.00 454.00 2450 20240311 -61.71 738 20241209 27.10 1245 -24.66 20250106 916 2.40 20250312 2370 -60.42 20240312 738 27.10 20241209 0.75 N 303030 100 35 억 12087884 N N 0 N 00 N
5 20250312 131106 57 100.00 KOSDAQ 전기·전자 N N N N N 938 15 2 1.63 25208312 26996 83.87 916 963 916 1199 647 923 933.78 33.82 0 5708 958 940 929 911 900 935 906 36 276 100 640 1 1 35745668 335 -5.72 2.07 12 0.08 -164.00 454.00 2450 20240311 -61.71 738 20241209 27.10 1245 -24.66 20250106 916 2.40 20250312 2370 -60.42 20240312 738 27.10 20241209 0.75 N 303030 100 35 억 12087884 N N 0 N 00 N
6 20250312 121109 57 100.00 KOSDAQ 전기·전자 N N N N N 937 14 2 1.52 25177327 26963 83.77 916 963 916 1199 647 923 933.77 33.82 0 5677 958 940 929 911 900 935 906 36 276 100 640 1 1 35745668 335 -5.71 2.06 12 0.08 -164.00 454.00 2450 20240311 -61.76 738 20241209 26.96 1245 -24.74 20250106 916 2.29 20250312 2370 -60.46 20240312 738 26.96 20241209 0.75 N 303030 100 35 억 12087884 N N 0 N 00 N
7 20250312 111102 57 100.00 KOSDAQ 전기·전자 N N N N N 935 12 2 1.30 16296386 17426 54.14 916 963 916 1199 647 923 935.18 33.82 0 4991 958 940 929 911 900 935 906 36 276 100 640 1 1 35745668 334 -5.70 2.06 12 0.05 -164.00 454.00 2450 20240311 -61.84 738 20241209 26.69 1245 -24.90 20250106 916 2.07 20250312 2370 -60.55 20240312 738 26.69 20241209 0.75 N 303030 100 35 억 12087884 N N 0 N 00 N
8 20250312 101103 57 100.00 KOSDAQ 전기·전자 N N N N N 933 10 2 1.08 12723546 13585 42.21 916 963 916 1199 647 923 936.59 33.82 0 4086 958 940 929 911 900 935 906 36 276 100 640 1 1 35745668 334 -5.69 2.06 12 0.04 -164.00 454.00 2450 20240311 -61.92 738 20241209 26.42 1245 -25.06 20250106 916 1.86 20250312 2370 -60.63 20240312 738 26.42 20241209 0.75 N 303030 100 35 억 12087884 N N 0 N 00 N
9 20250312 091111 57 100.00 KOSDAQ 전기·전자 N N N N N 926 3 2 0.33 6400361 6905 21.45 916 933 916 1199 647 923 926.92 33.82 0 4713 958 940 929 911 900 935 906 36 276 100 640 1 1 35745668 331 -5.65 2.04 12 0.02 -164.00 454.00 2450 20240311 -62.20 738 20241209 25.47 1245 -25.62 20250106 916 1.09 20250312 2370 -60.93 20240312 738 25.47 20241209 0.75 N 303030 100 35 억 12087884 N N 0 N 00 N
10 20250311 161058 57 100.00 KOSDAQ 전기·전자 N N N N N 923 -25 5 -2.64 29848108 32185 76.78 943 947 918 1232 664 948 927.39 33.81 0 2732 974 961 952 939 930 956 934 36 284 100 660 1 1 35745668 330 -5.63 2.03 12 0.09 -164.00 454.00 2450 20240311 -62.33 738 20241209 25.07 1245 -25.86 20250106 918 0.54 20250311 2450 -62.33 20240311 738 25.07 20241209 0.75 N 303030 100 35 억 12085152 N N 0 N 00 N
11 20250311 151101 57 100.00 KOSDAQ 전기·전자 N N N N N 928 -20 5 -2.11 23429247 25243 60.22 943 947 918 1232 664 948 928.15 33.81 0 1006 974 961 952 939 930 956 934 36 284 100 660 1 1 35745668 332 -5.66 2.04 12 0.07 -164.00 454.00 2450 20240311 -62.12 738 20241209 25.75 1245 -25.46 20250106 918 1.09 20250311 2450 -62.12 20240311 738 25.75 20241209 0.75 N 303030 100 35 억 12085152 N N 0 N 00 N
12 20250311 141104 57 100.00 KOSDAQ 전기·전자 N N N N N 927 -21 5 -2.22 22865430 24635 58.77 943 947 918 1232 664 948 928.17 33.81 0 903 974 961 952 939 930 956 934 36 284 100 660 1 1 35745668 331 -5.65 2.04 12 0.07 -164.00 454.00 2450 20240311 -62.16 738 20241209 25.61 1245 -25.54 20250106 918 0.98 20250311 2450 -62.16 20240311 738 25.61 20241209 0.75 N 303030 100 35 억 12085152 N N 0 N 00 N