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
368600/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
20250312,161200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,20,2,0.66,14108595,4647,6.93,3040,3065,3020,3935,2125,3030,3036.06,0.61,0,874,3116,3072,2986,2942,2856,3095,2965,88,905,500,1990,5,1,17538346,535,-4.89,0.94,12,0.03,-624.00,3253.00,6900,20240514,-55.80,2300,20241209,32.61,3530,-13.60,20250117,2900,5.17,20250102,6900,-55.80,20240514,2300,32.61,20241209,0.61,N,368600,500,87 억,,107340,N,N,0,N,00,N
20250312,151201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,20,2,0.66,12953950,4268,6.36,3040,3065,3020,3935,2125,3030,3035.13,0.61,0,882,3116,3072,2986,2942,2856,3095,2965,88,905,500,1990,5,1,17538346,535,-4.89,0.94,12,0.02,-624.00,3253.00,6900,20240514,-55.80,2300,20241209,32.61,3530,-13.60,20250117,2900,5.17,20250102,6900,-55.80,20240514,2300,32.61,20241209,0.61,N,368600,500,87 억,,107340,N,N,0,N,00,N
20250312,141158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,15,2,0.50,10577375,3485,5.19,3040,3065,3020,3935,2125,3030,3035.11,0.61,0,762,3116,3072,2986,2942,2856,3095,2965,88,905,500,1990,5,1,17538346,534,-4.88,0.94,12,0.02,-624.00,3253.00,6900,20240514,-55.87,2300,20241209,32.39,3530,-13.74,20250117,2900,5.00,20250102,6900,-55.87,20240514,2300,32.39,20241209,0.61,N,368600,500,87 억,,107340,N,N,0,N,00,N
20250312,131200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,15,2,0.50,10269830,3384,5.04,3040,3065,3020,3935,2125,3030,3034.82,0.61,0,843,3116,3072,2986,2942,2856,3095,2965,88,905,500,1990,5,1,17538346,534,-4.88,0.94,12,0.02,-624.00,3253.00,6900,20240514,-55.87,2300,20241209,32.39,3530,-13.74,20250117,2900,5.00,20250102,6900,-55.87,20240514,2300,32.39,20241209,0.61,N,368600,500,87 억,,107340,N,N,0,N,00,N
20250312,121204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,20,2,0.66,6390415,2101,3.13,3040,3065,3025,3935,2125,3030,3041.61,0.61,0,743,3116,3072,2986,2942,2856,3095,2965,88,905,500,1990,5,1,17538346,535,-4.89,0.94,12,0.01,-624.00,3253.00,6900,20240514,-55.80,2300,20241209,32.61,3530,-13.60,20250117,2900,5.17,20250102,6900,-55.80,20240514,2300,32.61,20241209,0.61,N,368600,500,87 억,,107340,N,N,0,N,00,N
20250312,111154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3055,25,2,0.83,5329450,1751,2.61,3040,3065,3025,3935,2125,3030,3043.66,0.61,0,661,3116,3072,2986,2942,2856,3095,2965,88,905,500,1990,5,1,17538346,536,-4.90,0.94,12,0.01,-624.00,3253.00,6900,20240514,-55.72,2300,20241209,32.83,3530,-13.46,20250117,2900,5.34,20250102,6900,-55.72,20240514,2300,32.83,20241209,0.61,N,368600,500,87 억,,107340,N,N,0,N,00,N
20250312,101157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,20,2,0.66,3700535,1216,1.81,3040,3065,3025,3935,2125,3030,3043.20,0.61,0,660,3116,3072,2986,2942,2856,3095,2965,88,905,500,1990,5,1,17538346,535,-4.89,0.94,12,0.01,-624.00,3253.00,6900,20240514,-55.80,2300,20241209,32.61,3530,-13.60,20250117,2900,5.17,20250102,6900,-55.80,20240514,2300,32.61,20241209,0.61,N,368600,500,87 억,,107340,N,N,0,N,00,N
20250312,091205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,5,2,0.17,136685,45,0.07,3040,3045,3025,3935,2125,3030,3037.44,0.61,0,-11,3116,3072,2986,2942,2856,3095,2965,88,905,500,1990,5,1,17538346,532,-4.86,0.93,12,0.00,-624.00,3253.00,6900,20240514,-56.01,2300,20241209,31.96,3530,-14.02,20250117,2900,4.66,20250102,6900,-56.01,20240514,2300,31.96,20241209,0.61,N,368600,500,87 억,,107340,N,N,0,N,00,N
20250311,161151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3030,0,3,0.00,199730660,67103,467.62,3025,3030,2900,3935,2125,3030,2976.48,0.55,0,9682,3073,3051,3023,3001,2973,3037,2987,88,905,500,1990,5,1,17538346,531,-4.86,0.93,12,0.38,-624.00,3253.00,6900,20240514,-56.09,2300,20241209,31.74,3530,-14.16,20250117,2900,4.48,20250311,6900,-56.09,20240514,2300,31.74,20241209,0.61,N,368600,500,87 억,,96913,N,N,0,N,00,N
20250311,151154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3025,-5,5,-0.17,199512500,67031,467.11,3025,3030,2900,3935,2125,3030,2976.42,0.55,0,9703,3073,3051,3023,3001,2973,3037,2987,88,905,500,1990,5,1,17538346,531,-4.85,0.93,12,0.38,-624.00,3253.00,6900,20240514,-56.16,2300,20241209,31.52,3530,-14.31,20250117,2900,4.31,20250311,6900,-56.16,20240514,2300,31.52,20241209,0.61,N,368600,500,87 억,,96913,N,N,0,N,00,N
20250311,141158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,-30,5,-0.99,191763700,64448,449.11,3025,3025,2900,3935,2125,3030,2975.48,0.55,0,9291,3073,3051,3023,3001,2973,3037,2987,88,905,500,1990,5,1,17538346,526,-4.81,0.92,12,0.37,-624.00,3253.00,6900,20240514,-56.52,2300,20241209,30.43,3530,-15.01,20250117,2900,3.45,20250311,6900,-56.52,20240514,2300,30.43,20241209,0.61,N,368600,500,87 억,,96913,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 161200 57 100.00 KOSDAQ 전기·전자 N N N N N 3050 20 2 0.66 14108595 4647 6.93 3040 3065 3020 3935 2125 3030 3036.06 0.61 0 874 3116 3072 2986 2942 2856 3095 2965 88 905 500 1990 5 1 17538346 535 -4.89 0.94 12 0.03 -624.00 3253.00 6900 20240514 -55.80 2300 20241209 32.61 3530 -13.60 20250117 2900 5.17 20250102 6900 -55.80 20240514 2300 32.61 20241209 0.61 N 368600 500 87 억 107340 N N 0 N 00 N
3 20250312 151201 57 100.00 KOSDAQ 전기·전자 N N N N N 3050 20 2 0.66 12953950 4268 6.36 3040 3065 3020 3935 2125 3030 3035.13 0.61 0 882 3116 3072 2986 2942 2856 3095 2965 88 905 500 1990 5 1 17538346 535 -4.89 0.94 12 0.02 -624.00 3253.00 6900 20240514 -55.80 2300 20241209 32.61 3530 -13.60 20250117 2900 5.17 20250102 6900 -55.80 20240514 2300 32.61 20241209 0.61 N 368600 500 87 억 107340 N N 0 N 00 N
4 20250312 141158 57 100.00 KOSDAQ 전기·전자 N N N N N 3045 15 2 0.50 10577375 3485 5.19 3040 3065 3020 3935 2125 3030 3035.11 0.61 0 762 3116 3072 2986 2942 2856 3095 2965 88 905 500 1990 5 1 17538346 534 -4.88 0.94 12 0.02 -624.00 3253.00 6900 20240514 -55.87 2300 20241209 32.39 3530 -13.74 20250117 2900 5.00 20250102 6900 -55.87 20240514 2300 32.39 20241209 0.61 N 368600 500 87 억 107340 N N 0 N 00 N
5 20250312 131200 57 100.00 KOSDAQ 전기·전자 N N N N N 3045 15 2 0.50 10269830 3384 5.04 3040 3065 3020 3935 2125 3030 3034.82 0.61 0 843 3116 3072 2986 2942 2856 3095 2965 88 905 500 1990 5 1 17538346 534 -4.88 0.94 12 0.02 -624.00 3253.00 6900 20240514 -55.87 2300 20241209 32.39 3530 -13.74 20250117 2900 5.00 20250102 6900 -55.87 20240514 2300 32.39 20241209 0.61 N 368600 500 87 억 107340 N N 0 N 00 N
6 20250312 121204 57 100.00 KOSDAQ 전기·전자 N N N N N 3050 20 2 0.66 6390415 2101 3.13 3040 3065 3025 3935 2125 3030 3041.61 0.61 0 743 3116 3072 2986 2942 2856 3095 2965 88 905 500 1990 5 1 17538346 535 -4.89 0.94 12 0.01 -624.00 3253.00 6900 20240514 -55.80 2300 20241209 32.61 3530 -13.60 20250117 2900 5.17 20250102 6900 -55.80 20240514 2300 32.61 20241209 0.61 N 368600 500 87 억 107340 N N 0 N 00 N
7 20250312 111154 57 100.00 KOSDAQ 전기·전자 N N N N N 3055 25 2 0.83 5329450 1751 2.61 3040 3065 3025 3935 2125 3030 3043.66 0.61 0 661 3116 3072 2986 2942 2856 3095 2965 88 905 500 1990 5 1 17538346 536 -4.90 0.94 12 0.01 -624.00 3253.00 6900 20240514 -55.72 2300 20241209 32.83 3530 -13.46 20250117 2900 5.34 20250102 6900 -55.72 20240514 2300 32.83 20241209 0.61 N 368600 500 87 억 107340 N N 0 N 00 N
8 20250312 101157 57 100.00 KOSDAQ 전기·전자 N N N N N 3050 20 2 0.66 3700535 1216 1.81 3040 3065 3025 3935 2125 3030 3043.20 0.61 0 660 3116 3072 2986 2942 2856 3095 2965 88 905 500 1990 5 1 17538346 535 -4.89 0.94 12 0.01 -624.00 3253.00 6900 20240514 -55.80 2300 20241209 32.61 3530 -13.60 20250117 2900 5.17 20250102 6900 -55.80 20240514 2300 32.61 20241209 0.61 N 368600 500 87 억 107340 N N 0 N 00 N
9 20250312 091205 57 100.00 KOSDAQ 전기·전자 N N N N N 3035 5 2 0.17 136685 45 0.07 3040 3045 3025 3935 2125 3030 3037.44 0.61 0 -11 3116 3072 2986 2942 2856 3095 2965 88 905 500 1990 5 1 17538346 532 -4.86 0.93 12 0.00 -624.00 3253.00 6900 20240514 -56.01 2300 20241209 31.96 3530 -14.02 20250117 2900 4.66 20250102 6900 -56.01 20240514 2300 31.96 20241209 0.61 N 368600 500 87 억 107340 N N 0 N 00 N
10 20250311 161151 57 100.00 KOSDAQ 전기·전자 N N N N N 3030 0 3 0.00 199730660 67103 467.62 3025 3030 2900 3935 2125 3030 2976.48 0.55 0 9682 3073 3051 3023 3001 2973 3037 2987 88 905 500 1990 5 1 17538346 531 -4.86 0.93 12 0.38 -624.00 3253.00 6900 20240514 -56.09 2300 20241209 31.74 3530 -14.16 20250117 2900 4.48 20250311 6900 -56.09 20240514 2300 31.74 20241209 0.61 N 368600 500 87 억 96913 N N 0 N 00 N
11 20250311 151154 57 100.00 KOSDAQ 전기·전자 N N N N N 3025 -5 5 -0.17 199512500 67031 467.11 3025 3030 2900 3935 2125 3030 2976.42 0.55 0 9703 3073 3051 3023 3001 2973 3037 2987 88 905 500 1990 5 1 17538346 531 -4.85 0.93 12 0.38 -624.00 3253.00 6900 20240514 -56.16 2300 20241209 31.52 3530 -14.31 20250117 2900 4.31 20250311 6900 -56.16 20240514 2300 31.52 20241209 0.61 N 368600 500 87 억 96913 N N 0 N 00 N
12 20250311 141158 57 100.00 KOSDAQ 전기·전자 N N N N N 3000 -30 5 -0.99 191763700 64448 449.11 3025 3025 2900 3935 2125 3030 2975.48 0.55 0 9291 3073 3051 3023 3001 2973 3037 2987 88 905 500 1990 5 1 17538346 526 -4.81 0.92 12 0.37 -624.00 3253.00 6900 20240514 -56.52 2300 20241209 30.43 3530 -15.01 20250117 2900 3.45 20250311 6900 -56.52 20240514 2300 30.43 20241209 0.61 N 368600 500 87 억 96913 N N 0 N 00 N