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
311320/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
20250312,161114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7450,250,2,3.47,139691020,18906,36.59,7200,7490,7200,9360,5040,7200,7388.71,0.98,0,11220,7440,7320,7230,7110,7020,7275,7065,63,2160,500,5040,10,1,12614560,940,42.09,1.86,12,0.15,177.00,3995.00,14100,20240229,-47.16,5900,20241206,26.27,8750,-14.86,20250220,6500,14.62,20250203,13980,-46.71,20240312,5900,26.27,20241206,1.79,N,311320,500,63 억,,123591,N,N,0,N,00,N
20250312,151115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7450,250,2,3.47,128552870,17411,33.70,7200,7490,7200,9360,5040,7200,7383.43,0.98,0,10567,7440,7320,7230,7110,7020,7275,7065,63,2160,500,5040,10,1,12614560,940,42.09,1.86,12,0.14,177.00,3995.00,14100,20240229,-47.16,5900,20241206,26.27,8750,-14.86,20250220,6500,14.62,20250203,13980,-46.71,20240312,5900,26.27,20241206,1.79,N,311320,500,63 억,,123591,N,N,0,N,00,N
20250312,141113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7430,230,2,3.19,101675710,13805,26.72,7200,7450,7200,9360,5040,7200,7365.14,0.98,0,10932,7440,7320,7230,7110,7020,7275,7065,63,2160,500,5040,10,1,12614560,937,41.98,1.86,12,0.11,177.00,3995.00,14100,20240229,-47.30,5900,20241206,25.93,8750,-15.09,20250220,6500,14.31,20250203,13980,-46.85,20240312,5900,25.93,20241206,1.79,N,311320,500,63 억,,123591,N,N,0,N,00,N
20250312,131114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7410,210,2,2.92,81869160,11138,21.56,7200,7430,7200,9360,5040,7200,7350.44,0.98,0,8565,7440,7320,7230,7110,7020,7275,7065,63,2160,500,5040,10,1,12614560,935,41.86,1.85,12,0.09,177.00,3995.00,14100,20240229,-47.45,5900,20241206,25.59,8750,-15.31,20250220,6500,14.00,20250203,13980,-47.00,20240312,5900,25.59,20241206,1.79,N,311320,500,63 억,,123591,N,N,0,N,00,N
20250312,121117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7390,190,2,2.64,52861820,7215,13.96,7200,7390,7200,9360,5040,7200,7326.66,0.98,0,5011,7440,7320,7230,7110,7020,7275,7065,63,2160,500,5040,10,1,12614560,932,41.75,1.85,12,0.06,177.00,3995.00,14100,20240229,-47.59,5900,20241206,25.25,8750,-15.54,20250220,6500,13.69,20250203,13980,-47.14,20240312,5900,25.25,20241206,1.79,N,311320,500,63 억,,123591,N,N,0,N,00,N
20250312,111109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7350,150,2,2.08,25012760,3437,6.65,7200,7350,7200,9360,5040,7200,7277.50,0.98,0,1746,7440,7320,7230,7110,7020,7275,7065,63,2160,500,5040,10,1,12614560,927,41.53,1.84,12,0.03,177.00,3995.00,14100,20240229,-47.87,5900,20241206,24.58,8750,-16.00,20250220,6500,13.08,20250203,13980,-47.42,20240312,5900,24.58,20241206,1.79,N,311320,500,63 억,,123591,N,N,0,N,00,N
20250312,101111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7340,140,2,1.94,15179770,2097,4.06,7200,7340,7200,9360,5040,7200,7238.80,0.98,0,718,7440,7320,7230,7110,7020,7275,7065,63,2160,500,5040,10,1,12614560,926,41.47,1.84,12,0.02,177.00,3995.00,14100,20240229,-47.94,5900,20241206,24.41,8750,-16.11,20250220,6500,12.92,20250203,13980,-47.50,20240312,5900,24.41,20241206,1.79,N,311320,500,63 억,,123591,N,N,0,N,00,N
20250312,091119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7220,20,2,0.28,9680440,1344,2.60,7200,7260,7200,9360,5040,7200,7202.71,0.98,0,175,7440,7320,7230,7110,7020,7275,7065,63,2160,500,5040,10,1,12614560,911,40.79,1.81,12,0.01,177.00,3995.00,14100,20240229,-48.79,5900,20241206,22.37,8750,-17.49,20250220,6500,11.08,20250203,13980,-48.35,20240312,5900,22.37,20241206,1.79,N,311320,500,63 억,,123591,N,N,0,N,00,N
20250311,161106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7200,-180,5,-2.44,372880330,51670,684.19,7250,7350,7140,9590,5170,7380,7216.57,0.96,0,2116,7513,7446,7393,7326,7273,7440,7320,63,2210,500,5160,10,1,12614560,908,40.68,1.80,12,0.41,177.00,3995.00,14100,20240229,-48.94,5900,20241206,22.03,8750,-17.71,20250220,6500,10.77,20250203,13980,-48.50,20240312,5900,22.03,20241206,1.77,N,311320,500,63 억,,121475,N,N,0,N,00,N
20250311,151109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7150,-230,5,-3.12,368427410,51049,675.97,7250,7350,7140,9590,5170,7380,7217.13,0.96,0,2217,7513,7446,7393,7326,7273,7440,7320,63,2210,500,5160,10,1,12614560,902,40.40,1.79,12,0.40,177.00,3995.00,14100,20240229,-49.29,5900,20241206,21.19,8750,-18.29,20250220,6500,10.00,20250203,13980,-48.86,20240312,5900,21.19,20241206,1.77,N,311320,500,63 억,,121475,N,N,0,N,00,N
20250311,141112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7170,-210,5,-2.85,287032570,39691,525.57,7250,7350,7160,9590,5170,7380,7231.68,0.96,0,565,7513,7446,7393,7326,7273,7440,7320,63,2210,500,5160,10,1,12614560,904,40.51,1.79,12,0.31,177.00,3995.00,14100,20240229,-49.15,5900,20241206,21.53,8750,-18.06,20250220,6500,10.31,20250203,13980,-48.71,20240312,5900,21.53,20241206,1.77,N,311320,500,63 억,,121475,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 161114 57 100.00 KOSDAQ 전기·전자 N N N N N 7450 250 2 3.47 139691020 18906 36.59 7200 7490 7200 9360 5040 7200 7388.71 0.98 0 11220 7440 7320 7230 7110 7020 7275 7065 63 2160 500 5040 10 1 12614560 940 42.09 1.86 12 0.15 177.00 3995.00 14100 20240229 -47.16 5900 20241206 26.27 8750 -14.86 20250220 6500 14.62 20250203 13980 -46.71 20240312 5900 26.27 20241206 1.79 N 311320 500 63 억 123591 N N 0 N 00 N
3 20250312 151115 57 100.00 KOSDAQ 전기·전자 N N N N N 7450 250 2 3.47 128552870 17411 33.70 7200 7490 7200 9360 5040 7200 7383.43 0.98 0 10567 7440 7320 7230 7110 7020 7275 7065 63 2160 500 5040 10 1 12614560 940 42.09 1.86 12 0.14 177.00 3995.00 14100 20240229 -47.16 5900 20241206 26.27 8750 -14.86 20250220 6500 14.62 20250203 13980 -46.71 20240312 5900 26.27 20241206 1.79 N 311320 500 63 억 123591 N N 0 N 00 N
4 20250312 141113 57 100.00 KOSDAQ 전기·전자 N N N N N 7430 230 2 3.19 101675710 13805 26.72 7200 7450 7200 9360 5040 7200 7365.14 0.98 0 10932 7440 7320 7230 7110 7020 7275 7065 63 2160 500 5040 10 1 12614560 937 41.98 1.86 12 0.11 177.00 3995.00 14100 20240229 -47.30 5900 20241206 25.93 8750 -15.09 20250220 6500 14.31 20250203 13980 -46.85 20240312 5900 25.93 20241206 1.79 N 311320 500 63 억 123591 N N 0 N 00 N
5 20250312 131114 57 100.00 KOSDAQ 전기·전자 N N N N N 7410 210 2 2.92 81869160 11138 21.56 7200 7430 7200 9360 5040 7200 7350.44 0.98 0 8565 7440 7320 7230 7110 7020 7275 7065 63 2160 500 5040 10 1 12614560 935 41.86 1.85 12 0.09 177.00 3995.00 14100 20240229 -47.45 5900 20241206 25.59 8750 -15.31 20250220 6500 14.00 20250203 13980 -47.00 20240312 5900 25.59 20241206 1.79 N 311320 500 63 억 123591 N N 0 N 00 N
6 20250312 121117 57 100.00 KOSDAQ 전기·전자 N N N N N 7390 190 2 2.64 52861820 7215 13.96 7200 7390 7200 9360 5040 7200 7326.66 0.98 0 5011 7440 7320 7230 7110 7020 7275 7065 63 2160 500 5040 10 1 12614560 932 41.75 1.85 12 0.06 177.00 3995.00 14100 20240229 -47.59 5900 20241206 25.25 8750 -15.54 20250220 6500 13.69 20250203 13980 -47.14 20240312 5900 25.25 20241206 1.79 N 311320 500 63 억 123591 N N 0 N 00 N
7 20250312 111109 57 100.00 KOSDAQ 전기·전자 N N N N N 7350 150 2 2.08 25012760 3437 6.65 7200 7350 7200 9360 5040 7200 7277.50 0.98 0 1746 7440 7320 7230 7110 7020 7275 7065 63 2160 500 5040 10 1 12614560 927 41.53 1.84 12 0.03 177.00 3995.00 14100 20240229 -47.87 5900 20241206 24.58 8750 -16.00 20250220 6500 13.08 20250203 13980 -47.42 20240312 5900 24.58 20241206 1.79 N 311320 500 63 억 123591 N N 0 N 00 N
8 20250312 101111 57 100.00 KOSDAQ 전기·전자 N N N N N 7340 140 2 1.94 15179770 2097 4.06 7200 7340 7200 9360 5040 7200 7238.80 0.98 0 718 7440 7320 7230 7110 7020 7275 7065 63 2160 500 5040 10 1 12614560 926 41.47 1.84 12 0.02 177.00 3995.00 14100 20240229 -47.94 5900 20241206 24.41 8750 -16.11 20250220 6500 12.92 20250203 13980 -47.50 20240312 5900 24.41 20241206 1.79 N 311320 500 63 억 123591 N N 0 N 00 N
9 20250312 091119 57 100.00 KOSDAQ 전기·전자 N N N N N 7220 20 2 0.28 9680440 1344 2.60 7200 7260 7200 9360 5040 7200 7202.71 0.98 0 175 7440 7320 7230 7110 7020 7275 7065 63 2160 500 5040 10 1 12614560 911 40.79 1.81 12 0.01 177.00 3995.00 14100 20240229 -48.79 5900 20241206 22.37 8750 -17.49 20250220 6500 11.08 20250203 13980 -48.35 20240312 5900 22.37 20241206 1.79 N 311320 500 63 억 123591 N N 0 N 00 N
10 20250311 161106 57 100.00 KOSDAQ 전기·전자 N N N N N 7200 -180 5 -2.44 372880330 51670 684.19 7250 7350 7140 9590 5170 7380 7216.57 0.96 0 2116 7513 7446 7393 7326 7273 7440 7320 63 2210 500 5160 10 1 12614560 908 40.68 1.80 12 0.41 177.00 3995.00 14100 20240229 -48.94 5900 20241206 22.03 8750 -17.71 20250220 6500 10.77 20250203 13980 -48.50 20240312 5900 22.03 20241206 1.77 N 311320 500 63 억 121475 N N 0 N 00 N
11 20250311 151109 57 100.00 KOSDAQ 전기·전자 N N N N N 7150 -230 5 -3.12 368427410 51049 675.97 7250 7350 7140 9590 5170 7380 7217.13 0.96 0 2217 7513 7446 7393 7326 7273 7440 7320 63 2210 500 5160 10 1 12614560 902 40.40 1.79 12 0.40 177.00 3995.00 14100 20240229 -49.29 5900 20241206 21.19 8750 -18.29 20250220 6500 10.00 20250203 13980 -48.86 20240312 5900 21.19 20241206 1.77 N 311320 500 63 억 121475 N N 0 N 00 N
12 20250311 141112 57 100.00 KOSDAQ 전기·전자 N N N N N 7170 -210 5 -2.85 287032570 39691 525.57 7250 7350 7160 9590 5170 7380 7231.68 0.96 0 565 7513 7446 7393 7326 7273 7440 7320 63 2210 500 5160 10 1 12614560 904 40.51 1.79 12 0.31 177.00 3995.00 14100 20240229 -49.15 5900 20241206 21.53 8750 -18.06 20250220 6500 10.31 20250203 13980 -48.71 20240312 5900 21.53 20241206 1.77 N 311320 500 63 억 121475 N N 0 N 00 N