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
307180/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
20250312,161109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2880,-155,5,-5.11,453280750,154658,28.60,2960,3135,2870,3945,2125,3035,2931.17,1.02,0,-66888,3278,3156,2978,2856,2678,3217,2917,27,910,100,2120,5,1,27042828,779,-4.01,13.03,12,0.57,-719.00,221.00,3925,20240827,-26.62,2405,20241209,19.75,3215,-10.42,20250122,2525,14.06,20250102,3925,-26.62,20240827,2405,19.75,20241209,0.11,N,307180,100,27 억,,276546,N,N,0,N,00,N
20250312,151110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,-145,5,-4.78,430235815,146655,27.12,2960,3135,2870,3945,2125,3035,2933.66,1.02,0,-63048,3278,3156,2978,2856,2678,3217,2917,27,910,100,2120,5,1,27042828,782,-4.02,13.08,12,0.54,-719.00,221.00,3925,20240827,-26.37,2405,20241209,20.17,3215,-10.11,20250122,2525,14.46,20250102,3925,-26.37,20240827,2405,20.17,20241209,0.11,N,307180,100,27 억,,276546,N,N,0,N,00,N
20250312,141108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,-135,5,-4.45,382073130,129960,24.04,2960,3135,2885,3945,2125,3035,2939.93,1.02,0,-54978,3278,3156,2978,2856,2678,3217,2917,27,910,100,2120,5,1,27042828,784,-4.03,13.12,12,0.48,-719.00,221.00,3925,20240827,-26.11,2405,20241209,20.58,3215,-9.80,20250122,2525,14.85,20250102,3925,-26.11,20240827,2405,20.58,20241209,0.11,N,307180,100,27 억,,276546,N,N,0,N,00,N
20250312,131109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,-135,5,-4.45,355037645,120645,22.31,2960,3135,2895,3945,2125,3035,2942.83,1.02,0,-49893,3278,3156,2978,2856,2678,3217,2917,27,910,100,2120,5,1,27042828,784,-4.03,13.12,12,0.45,-719.00,221.00,3925,20240827,-26.11,2405,20241209,20.58,3215,-9.80,20250122,2525,14.85,20250102,3925,-26.11,20240827,2405,20.58,20241209,0.11,N,307180,100,27 억,,276546,N,N,0,N,00,N
20250312,121112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2930,-105,5,-3.46,263260395,89152,16.49,2960,3135,2920,3945,2125,3035,2952.94,1.02,0,-22931,3278,3156,2978,2856,2678,3217,2917,27,910,100,2120,5,1,27042828,792,-4.08,13.26,12,0.33,-719.00,221.00,3925,20240827,-25.35,2405,20241209,21.83,3215,-8.86,20250122,2525,16.04,20250102,3925,-25.35,20240827,2405,21.83,20241209,0.11,N,307180,100,27 억,,276546,N,N,0,N,00,N
20250312,111105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2950,-85,5,-2.80,205681950,69528,12.86,2960,3135,2920,3945,2125,3035,2958.26,1.02,0,-12841,3278,3156,2978,2856,2678,3217,2917,27,910,100,2120,5,1,27042828,798,-4.10,13.35,12,0.26,-719.00,221.00,3925,20240827,-24.84,2405,20241209,22.66,3215,-8.24,20250122,2525,16.83,20250102,3925,-24.84,20240827,2405,22.66,20241209,0.11,N,307180,100,27 억,,276546,N,N,0,N,00,N
20250312,101106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2925,-110,5,-3.62,164162895,55362,10.24,2960,3135,2920,3945,2125,3035,2965.26,1.02,0,-13221,3278,3156,2978,2856,2678,3217,2917,27,910,100,2120,5,1,27042828,791,-4.07,13.24,12,0.20,-719.00,221.00,3925,20240827,-25.48,2405,20241209,21.62,3215,-9.02,20250122,2525,15.84,20250102,3925,-25.48,20240827,2405,21.62,20241209,0.11,N,307180,100,27 억,,276546,N,N,0,N,00,N
20250312,091114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2980,-55,5,-1.81,68903665,23020,4.26,2960,3135,2960,3945,2125,3035,2993.21,1.02,0,-1713,3278,3156,2978,2856,2678,3217,2917,27,910,100,2120,5,1,27042828,806,-4.14,13.48,12,0.09,-719.00,221.00,3925,20240827,-24.08,2405,20241209,23.91,3215,-7.31,20250122,2525,18.02,20250102,3925,-24.08,20240827,2405,23.91,20241209,0.11,N,307180,100,27 억,,276546,N,N,0,N,00,N
20250311,161101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,155,2,5.38,1586917883,536212,536.74,2830,3100,2800,3740,2020,2880,2959.37,0.98,0,-36734,3006,2942,2891,2827,2776,2917,2802,27,860,100,2010,5,1,27042828,821,-4.22,13.73,12,1.98,-719.00,221.00,3925,20240827,-22.68,2405,20241209,26.20,3215,-5.60,20250122,2525,20.20,20250102,3925,-22.68,20240827,2405,26.20,20241209,0.10,N,307180,100,27 억,,265122,N,N,0,N,00,N
20250311,151104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,170,2,5.90,1478985083,500694,501.19,2830,3100,2800,3740,2020,2880,2953.87,0.98,0,-31614,3006,2942,2891,2827,2776,2917,2802,27,860,100,2010,5,1,27042828,825,-4.24,13.80,12,1.85,-719.00,221.00,3925,20240827,-22.29,2405,20241209,26.82,3215,-5.13,20250122,2525,20.79,20250102,3925,-22.29,20240827,2405,26.82,20241209,0.10,N,307180,100,27 억,,265122,N,N,0,N,00,N
20250311,141107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2975,95,2,3.30,919922899,311978,312.29,2830,3100,2800,3740,2020,2880,2948.68,0.98,0,-1272,3006,2942,2891,2827,2776,2917,2802,27,860,100,2010,5,1,27042828,805,-4.14,13.46,12,1.15,-719.00,221.00,3925,20240827,-24.20,2405,20241209,23.70,3215,-7.47,20250122,2525,17.82,20250102,3925,-24.20,20240827,2405,23.70,20241209,0.10,N,307180,100,27 억,,265122,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 161109 57 100.00 KOSDAQ 전기·전자 N N N N N 2880 -155 5 -5.11 453280750 154658 28.60 2960 3135 2870 3945 2125 3035 2931.17 1.02 0 -66888 3278 3156 2978 2856 2678 3217 2917 27 910 100 2120 5 1 27042828 779 -4.01 13.03 12 0.57 -719.00 221.00 3925 20240827 -26.62 2405 20241209 19.75 3215 -10.42 20250122 2525 14.06 20250102 3925 -26.62 20240827 2405 19.75 20241209 0.11 N 307180 100 27 억 276546 N N 0 N 00 N
3 20250312 151110 57 100.00 KOSDAQ 전기·전자 N N N N N 2890 -145 5 -4.78 430235815 146655 27.12 2960 3135 2870 3945 2125 3035 2933.66 1.02 0 -63048 3278 3156 2978 2856 2678 3217 2917 27 910 100 2120 5 1 27042828 782 -4.02 13.08 12 0.54 -719.00 221.00 3925 20240827 -26.37 2405 20241209 20.17 3215 -10.11 20250122 2525 14.46 20250102 3925 -26.37 20240827 2405 20.17 20241209 0.11 N 307180 100 27 억 276546 N N 0 N 00 N
4 20250312 141108 57 100.00 KOSDAQ 전기·전자 N N N N N 2900 -135 5 -4.45 382073130 129960 24.04 2960 3135 2885 3945 2125 3035 2939.93 1.02 0 -54978 3278 3156 2978 2856 2678 3217 2917 27 910 100 2120 5 1 27042828 784 -4.03 13.12 12 0.48 -719.00 221.00 3925 20240827 -26.11 2405 20241209 20.58 3215 -9.80 20250122 2525 14.85 20250102 3925 -26.11 20240827 2405 20.58 20241209 0.11 N 307180 100 27 억 276546 N N 0 N 00 N
5 20250312 131109 57 100.00 KOSDAQ 전기·전자 N N N N N 2900 -135 5 -4.45 355037645 120645 22.31 2960 3135 2895 3945 2125 3035 2942.83 1.02 0 -49893 3278 3156 2978 2856 2678 3217 2917 27 910 100 2120 5 1 27042828 784 -4.03 13.12 12 0.45 -719.00 221.00 3925 20240827 -26.11 2405 20241209 20.58 3215 -9.80 20250122 2525 14.85 20250102 3925 -26.11 20240827 2405 20.58 20241209 0.11 N 307180 100 27 억 276546 N N 0 N 00 N
6 20250312 121112 57 100.00 KOSDAQ 전기·전자 N N N N N 2930 -105 5 -3.46 263260395 89152 16.49 2960 3135 2920 3945 2125 3035 2952.94 1.02 0 -22931 3278 3156 2978 2856 2678 3217 2917 27 910 100 2120 5 1 27042828 792 -4.08 13.26 12 0.33 -719.00 221.00 3925 20240827 -25.35 2405 20241209 21.83 3215 -8.86 20250122 2525 16.04 20250102 3925 -25.35 20240827 2405 21.83 20241209 0.11 N 307180 100 27 억 276546 N N 0 N 00 N
7 20250312 111105 57 100.00 KOSDAQ 전기·전자 N N N N N 2950 -85 5 -2.80 205681950 69528 12.86 2960 3135 2920 3945 2125 3035 2958.26 1.02 0 -12841 3278 3156 2978 2856 2678 3217 2917 27 910 100 2120 5 1 27042828 798 -4.10 13.35 12 0.26 -719.00 221.00 3925 20240827 -24.84 2405 20241209 22.66 3215 -8.24 20250122 2525 16.83 20250102 3925 -24.84 20240827 2405 22.66 20241209 0.11 N 307180 100 27 억 276546 N N 0 N 00 N
8 20250312 101106 57 100.00 KOSDAQ 전기·전자 N N N N N 2925 -110 5 -3.62 164162895 55362 10.24 2960 3135 2920 3945 2125 3035 2965.26 1.02 0 -13221 3278 3156 2978 2856 2678 3217 2917 27 910 100 2120 5 1 27042828 791 -4.07 13.24 12 0.20 -719.00 221.00 3925 20240827 -25.48 2405 20241209 21.62 3215 -9.02 20250122 2525 15.84 20250102 3925 -25.48 20240827 2405 21.62 20241209 0.11 N 307180 100 27 억 276546 N N 0 N 00 N
9 20250312 091114 57 100.00 KOSDAQ 전기·전자 N N N N N 2980 -55 5 -1.81 68903665 23020 4.26 2960 3135 2960 3945 2125 3035 2993.21 1.02 0 -1713 3278 3156 2978 2856 2678 3217 2917 27 910 100 2120 5 1 27042828 806 -4.14 13.48 12 0.09 -719.00 221.00 3925 20240827 -24.08 2405 20241209 23.91 3215 -7.31 20250122 2525 18.02 20250102 3925 -24.08 20240827 2405 23.91 20241209 0.11 N 307180 100 27 억 276546 N N 0 N 00 N
10 20250311 161101 57 100.00 KOSDAQ 전기·전자 N N N N N 3035 155 2 5.38 1586917883 536212 536.74 2830 3100 2800 3740 2020 2880 2959.37 0.98 0 -36734 3006 2942 2891 2827 2776 2917 2802 27 860 100 2010 5 1 27042828 821 -4.22 13.73 12 1.98 -719.00 221.00 3925 20240827 -22.68 2405 20241209 26.20 3215 -5.60 20250122 2525 20.20 20250102 3925 -22.68 20240827 2405 26.20 20241209 0.10 N 307180 100 27 억 265122 N N 0 N 00 N
11 20250311 151104 57 100.00 KOSDAQ 전기·전자 N N N N N 3050 170 2 5.90 1478985083 500694 501.19 2830 3100 2800 3740 2020 2880 2953.87 0.98 0 -31614 3006 2942 2891 2827 2776 2917 2802 27 860 100 2010 5 1 27042828 825 -4.24 13.80 12 1.85 -719.00 221.00 3925 20240827 -22.29 2405 20241209 26.82 3215 -5.13 20250122 2525 20.79 20250102 3925 -22.29 20240827 2405 26.82 20241209 0.10 N 307180 100 27 억 265122 N N 0 N 00 N
12 20250311 141107 57 100.00 KOSDAQ 전기·전자 N N N N N 2975 95 2 3.30 919922899 311978 312.29 2830 3100 2800 3740 2020 2880 2948.68 0.98 0 -1272 3006 2942 2891 2827 2776 2917 2802 27 860 100 2010 5 1 27042828 805 -4.14 13.46 12 1.15 -719.00 221.00 3925 20240827 -24.20 2405 20241209 23.70 3215 -7.47 20250122 2525 17.82 20250102 3925 -24.20 20240827 2405 23.70 20241209 0.10 N 307180 100 27 억 265122 N N 0 N 00 N