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
336680/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
20250312,161135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9350,190,2,2.07,395169590,42705,252.65,9080,9380,9080,11900,6420,9160,9253.47,0.16,0,5630,9433,9296,9143,9006,8853,9365,9075,98,2740,500,6410,10,1,19572779,1830,5.98,1.47,12,0.22,1563.00,6355.00,18800,20241101,-50.27,8830,20241209,5.89,11880,-21.30,20250116,8990,4.00,20250311,18800,-50.27,20241101,8830,5.89,20241209,0.37,N,336680,500,97 억,,31344,N,N,0,N,00,N
20250312,151136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9295,135,2,1.47,386244610,41746,246.97,9080,9380,9080,11900,6420,9160,9252.25,0.16,0,5618,9433,9296,9143,9006,8853,9365,9075,98,2740,500,6410,10,1,19572779,1819,5.95,1.46,12,0.21,1563.00,6355.00,18800,20241101,-50.56,8830,20241209,5.27,11880,-21.76,20250116,8990,3.39,20250311,18800,-50.56,20241101,8830,5.27,20241209,0.37,N,336680,500,97 억,,31344,N,N,0,N,00,N
20250312,141134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9300,140,2,1.53,281621370,30497,180.42,9080,9320,9080,11900,6420,9160,9234.40,0.16,0,5690,9433,9296,9143,9006,8853,9365,9075,98,2740,500,6410,10,1,19572779,1820,5.95,1.46,12,0.16,1563.00,6355.00,18800,20241101,-50.53,8830,20241209,5.32,11880,-21.72,20250116,8990,3.45,20250311,18800,-50.53,20241101,8830,5.32,20241209,0.37,N,336680,500,97 억,,31344,N,N,0,N,00,N
20250312,131135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9280,120,2,1.31,166089490,18026,106.64,9080,9320,9080,11900,6420,9160,9213.88,0.16,0,5011,9433,9296,9143,9006,8853,9365,9075,98,2740,500,6410,10,1,19572779,1816,5.94,1.46,12,0.09,1563.00,6355.00,18800,20241101,-50.64,8830,20241209,5.10,11880,-21.89,20250116,8990,3.23,20250311,18800,-50.64,20241101,8830,5.10,20241209,0.37,N,336680,500,97 억,,31344,N,N,0,N,00,N
20250312,121139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9270,110,2,1.20,146497225,15917,94.17,9080,9320,9080,11900,6420,9160,9203.82,0.16,0,5019,9433,9296,9143,9006,8853,9365,9075,98,2740,500,6410,10,1,19572779,1814,5.93,1.46,12,0.08,1563.00,6355.00,18800,20241101,-50.69,8830,20241209,4.98,11880,-21.97,20250116,8990,3.11,20250311,18800,-50.69,20241101,8830,4.98,20241209,0.37,N,336680,500,97 억,,31344,N,N,0,N,00,N
20250312,111130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9270,110,2,1.20,134602745,14634,86.58,9080,9320,9080,11900,6420,9160,9197.95,0.16,0,5346,9433,9296,9143,9006,8853,9365,9075,98,2740,500,6410,10,1,19572779,1814,5.93,1.46,12,0.07,1563.00,6355.00,18800,20241101,-50.69,8830,20241209,4.98,11880,-21.97,20250116,8990,3.11,20250311,18800,-50.69,20241101,8830,4.98,20241209,0.37,N,336680,500,97 억,,31344,N,N,0,N,00,N
20250312,101132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9200,40,2,0.44,76798650,8380,49.58,9080,9280,9080,11900,6420,9160,9164.52,0.16,0,2019,9433,9296,9143,9006,8853,9365,9075,98,2740,500,6410,10,1,19572779,1801,5.89,1.45,12,0.04,1563.00,6355.00,18800,20241101,-51.06,8830,20241209,4.19,11880,-22.56,20250116,8990,2.34,20250311,18800,-51.06,20241101,8830,4.19,20241209,0.37,N,336680,500,97 억,,31344,N,N,0,N,00,N
20250312,091140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9240,80,2,0.87,53548110,5862,34.68,9080,9280,9080,11900,6420,9160,9134.79,0.16,0,1415,9433,9296,9143,9006,8853,9365,9075,98,2740,500,6410,10,1,19572779,1809,5.91,1.45,12,0.03,1563.00,6355.00,18800,20241101,-50.85,8830,20241209,4.64,11880,-22.22,20250116,8990,2.78,20250311,18800,-50.85,20241101,8830,4.64,20241209,0.37,N,336680,500,97 억,,31344,N,N,0,N,00,N
20250311,161127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9160,-60,5,-0.65,152592225,16774,50.09,9110,9280,8990,11980,6460,9220,9096.88,0.16,0,-115,9473,9346,9263,9136,9053,9305,9095,98,2760,500,6450,10,1,19572779,1793,5.86,1.44,12,0.09,1563.00,6355.00,18800,20241101,-51.28,8830,20241209,3.74,11880,-22.90,20250116,8990,1.89,20250311,18800,-51.28,20241101,8830,3.74,20241209,0.37,N,336680,500,97 억,,31510,N,N,0,N,00,N
20250311,151130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9160,-60,5,-0.65,135453685,14902,44.50,9110,9280,8990,11980,6460,9220,9089.63,0.16,0,-496,9473,9346,9263,9136,9053,9305,9095,98,2760,500,6450,10,1,19572779,1793,5.86,1.44,12,0.08,1563.00,6355.00,18800,20241101,-51.28,8830,20241209,3.74,11880,-22.90,20250116,8990,1.89,20250311,18800,-51.28,20241101,8830,3.74,20241209,0.37,N,336680,500,97 억,,31510,N,N,0,N,00,N
20250311,141133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9150,-70,5,-0.76,121404970,13366,39.91,9110,9280,8990,11980,6460,9220,9083.12,0.16,0,290,9473,9346,9263,9136,9053,9305,9095,98,2760,500,6450,10,1,19572779,1791,5.85,1.44,12,0.07,1563.00,6355.00,18800,20241101,-51.33,8830,20241209,3.62,11880,-22.98,20250116,8990,1.78,20250311,18800,-51.33,20241101,8830,3.62,20241209,0.37,N,336680,500,97 억,,31510,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 161135 57 100.00 KOSDAQ 전기·전자 N N N N N 9350 190 2 2.07 395169590 42705 252.65 9080 9380 9080 11900 6420 9160 9253.47 0.16 0 5630 9433 9296 9143 9006 8853 9365 9075 98 2740 500 6410 10 1 19572779 1830 5.98 1.47 12 0.22 1563.00 6355.00 18800 20241101 -50.27 8830 20241209 5.89 11880 -21.30 20250116 8990 4.00 20250311 18800 -50.27 20241101 8830 5.89 20241209 0.37 N 336680 500 97 억 31344 N N 0 N 00 N
3 20250312 151136 57 100.00 KOSDAQ 전기·전자 N N N N N 9295 135 2 1.47 386244610 41746 246.97 9080 9380 9080 11900 6420 9160 9252.25 0.16 0 5618 9433 9296 9143 9006 8853 9365 9075 98 2740 500 6410 10 1 19572779 1819 5.95 1.46 12 0.21 1563.00 6355.00 18800 20241101 -50.56 8830 20241209 5.27 11880 -21.76 20250116 8990 3.39 20250311 18800 -50.56 20241101 8830 5.27 20241209 0.37 N 336680 500 97 억 31344 N N 0 N 00 N
4 20250312 141134 57 100.00 KOSDAQ 전기·전자 N N N N N 9300 140 2 1.53 281621370 30497 180.42 9080 9320 9080 11900 6420 9160 9234.40 0.16 0 5690 9433 9296 9143 9006 8853 9365 9075 98 2740 500 6410 10 1 19572779 1820 5.95 1.46 12 0.16 1563.00 6355.00 18800 20241101 -50.53 8830 20241209 5.32 11880 -21.72 20250116 8990 3.45 20250311 18800 -50.53 20241101 8830 5.32 20241209 0.37 N 336680 500 97 억 31344 N N 0 N 00 N
5 20250312 131135 57 100.00 KOSDAQ 전기·전자 N N N N N 9280 120 2 1.31 166089490 18026 106.64 9080 9320 9080 11900 6420 9160 9213.88 0.16 0 5011 9433 9296 9143 9006 8853 9365 9075 98 2740 500 6410 10 1 19572779 1816 5.94 1.46 12 0.09 1563.00 6355.00 18800 20241101 -50.64 8830 20241209 5.10 11880 -21.89 20250116 8990 3.23 20250311 18800 -50.64 20241101 8830 5.10 20241209 0.37 N 336680 500 97 억 31344 N N 0 N 00 N
6 20250312 121139 57 100.00 KOSDAQ 전기·전자 N N N N N 9270 110 2 1.20 146497225 15917 94.17 9080 9320 9080 11900 6420 9160 9203.82 0.16 0 5019 9433 9296 9143 9006 8853 9365 9075 98 2740 500 6410 10 1 19572779 1814 5.93 1.46 12 0.08 1563.00 6355.00 18800 20241101 -50.69 8830 20241209 4.98 11880 -21.97 20250116 8990 3.11 20250311 18800 -50.69 20241101 8830 4.98 20241209 0.37 N 336680 500 97 억 31344 N N 0 N 00 N
7 20250312 111130 57 100.00 KOSDAQ 전기·전자 N N N N N 9270 110 2 1.20 134602745 14634 86.58 9080 9320 9080 11900 6420 9160 9197.95 0.16 0 5346 9433 9296 9143 9006 8853 9365 9075 98 2740 500 6410 10 1 19572779 1814 5.93 1.46 12 0.07 1563.00 6355.00 18800 20241101 -50.69 8830 20241209 4.98 11880 -21.97 20250116 8990 3.11 20250311 18800 -50.69 20241101 8830 4.98 20241209 0.37 N 336680 500 97 억 31344 N N 0 N 00 N
8 20250312 101132 57 100.00 KOSDAQ 전기·전자 N N N N N 9200 40 2 0.44 76798650 8380 49.58 9080 9280 9080 11900 6420 9160 9164.52 0.16 0 2019 9433 9296 9143 9006 8853 9365 9075 98 2740 500 6410 10 1 19572779 1801 5.89 1.45 12 0.04 1563.00 6355.00 18800 20241101 -51.06 8830 20241209 4.19 11880 -22.56 20250116 8990 2.34 20250311 18800 -51.06 20241101 8830 4.19 20241209 0.37 N 336680 500 97 억 31344 N N 0 N 00 N
9 20250312 091140 57 100.00 KOSDAQ 전기·전자 N N N N N 9240 80 2 0.87 53548110 5862 34.68 9080 9280 9080 11900 6420 9160 9134.79 0.16 0 1415 9433 9296 9143 9006 8853 9365 9075 98 2740 500 6410 10 1 19572779 1809 5.91 1.45 12 0.03 1563.00 6355.00 18800 20241101 -50.85 8830 20241209 4.64 11880 -22.22 20250116 8990 2.78 20250311 18800 -50.85 20241101 8830 4.64 20241209 0.37 N 336680 500 97 억 31344 N N 0 N 00 N
10 20250311 161127 57 100.00 KOSDAQ 전기·전자 N N N N N 9160 -60 5 -0.65 152592225 16774 50.09 9110 9280 8990 11980 6460 9220 9096.88 0.16 0 -115 9473 9346 9263 9136 9053 9305 9095 98 2760 500 6450 10 1 19572779 1793 5.86 1.44 12 0.09 1563.00 6355.00 18800 20241101 -51.28 8830 20241209 3.74 11880 -22.90 20250116 8990 1.89 20250311 18800 -51.28 20241101 8830 3.74 20241209 0.37 N 336680 500 97 억 31510 N N 0 N 00 N
11 20250311 151130 57 100.00 KOSDAQ 전기·전자 N N N N N 9160 -60 5 -0.65 135453685 14902 44.50 9110 9280 8990 11980 6460 9220 9089.63 0.16 0 -496 9473 9346 9263 9136 9053 9305 9095 98 2760 500 6450 10 1 19572779 1793 5.86 1.44 12 0.08 1563.00 6355.00 18800 20241101 -51.28 8830 20241209 3.74 11880 -22.90 20250116 8990 1.89 20250311 18800 -51.28 20241101 8830 3.74 20241209 0.37 N 336680 500 97 억 31510 N N 0 N 00 N
12 20250311 141133 57 100.00 KOSDAQ 전기·전자 N N N N N 9150 -70 5 -0.76 121404970 13366 39.91 9110 9280 8990 11980 6460 9220 9083.12 0.16 0 290 9473 9346 9263 9136 9053 9305 9095 98 2760 500 6450 10 1 19572779 1791 5.85 1.44 12 0.07 1563.00 6355.00 18800 20241101 -51.33 8830 20241209 3.62 11880 -22.98 20250116 8990 1.78 20250311 18800 -51.33 20241101 8830 3.62 20241209 0.37 N 336680 500 97 억 31510 N N 0 N 00 N