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
376290/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
20250312,161205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3305,0,3,0.00,20672818,6254,75.80,3300,3380,3260,4295,2315,3305,3305.54,69.74,0,-778,3401,3352,3291,3242,3181,3377,3267,88,990,500,2310,5,1,17657500,584,63.56,0.58,12,0.04,52.00,5693.00,4045,20240604,-18.29,2700,20241209,22.41,3455,-4.34,20250210,2855,15.76,20250203,4045,-18.29,20240604,2700,22.41,20241209,0.72,N,376290,500,88 억,,12314738,N,N,0,N,00,N
20250312,151206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3305,0,3,0.00,18884833,5713,69.24,3300,3380,3260,4295,2315,3305,3305.59,69.74,0,-775,3401,3352,3291,3242,3181,3377,3267,88,990,500,2310,5,1,17657500,584,63.56,0.58,12,0.03,52.00,5693.00,4045,20240604,-18.29,2700,20241209,22.41,3455,-4.34,20250210,2855,15.76,20250203,4045,-18.29,20240604,2700,22.41,20241209,0.72,N,376290,500,88 억,,12314738,N,N,0,N,00,N
20250312,141203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3305,0,3,0.00,17116953,5178,62.76,3300,3380,3260,4295,2315,3305,3305.71,69.74,0,-770,3401,3352,3291,3242,3181,3377,3267,88,990,500,2310,5,1,17657500,584,63.56,0.58,12,0.03,52.00,5693.00,4045,20240604,-18.29,2700,20241209,22.41,3455,-4.34,20250210,2855,15.76,20250203,4045,-18.29,20240604,2700,22.41,20241209,0.72,N,376290,500,88 억,,12314738,N,N,0,N,00,N
20250312,131205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3280,-25,5,-0.76,10715759,3235,39.21,3300,3380,3260,4295,2315,3305,3312.44,69.74,0,-47,3401,3352,3291,3242,3181,3377,3267,88,990,500,2310,5,1,17657500,579,63.08,0.58,12,0.02,52.00,5693.00,4045,20240604,-18.91,2700,20241209,21.48,3455,-5.07,20250210,2855,14.89,20250203,4045,-18.91,20240604,2700,21.48,20241209,0.72,N,376290,500,88 억,,12314738,N,N,0,N,00,N
20250312,121209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3335,30,2,0.91,7965440,2397,29.05,3300,3380,3260,4295,2315,3305,3323.09,69.74,0,-27,3401,3352,3291,3242,3181,3377,3267,88,990,500,2310,5,1,17657500,589,64.13,0.59,12,0.01,52.00,5693.00,4045,20240604,-17.55,2700,20241209,23.52,3455,-3.47,20250210,2855,16.81,20250203,4045,-17.55,20240604,2700,23.52,20241209,0.72,N,376290,500,88 억,,12314738,N,N,0,N,00,N
20250312,111159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3290,-15,5,-0.45,4581760,1377,16.69,3300,3380,3260,4295,2315,3305,3327.35,69.74,0,-12,3401,3352,3291,3242,3181,3377,3267,88,990,500,2310,5,1,17657500,581,63.27,0.58,12,0.01,52.00,5693.00,4045,20240604,-18.67,2700,20241209,21.85,3455,-4.78,20250210,2855,15.24,20250203,4045,-18.67,20240604,2700,21.85,20241209,0.72,N,376290,500,88 억,,12314738,N,N,0,N,00,N
20250312,101202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3350,45,2,1.36,3913260,1175,14.24,3300,3380,3260,4295,2315,3305,3330.43,69.74,0,-29,3401,3352,3291,3242,3181,3377,3267,88,990,500,2310,5,1,17657500,592,64.42,0.59,12,0.01,52.00,5693.00,4045,20240604,-17.18,2700,20241209,24.07,3455,-3.04,20250210,2855,17.34,20250203,4045,-17.18,20240604,2700,24.07,20241209,0.72,N,376290,500,88 억,,12314738,N,N,0,N,00,N
20250312,091210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3270,-35,5,-1.06,36070,11,0.13,3300,3300,3260,4295,2315,3305,3279.09,69.74,0,0,3401,3352,3291,3242,3181,3377,3267,88,990,500,2310,5,1,17657500,577,62.88,0.57,12,0.00,52.00,5693.00,4045,20240604,-19.16,2700,20241209,21.11,3455,-5.35,20250210,2855,14.54,20250203,4045,-19.16,20240604,2700,21.11,20241209,0.72,N,376290,500,88 억,,12314738,N,N,0,N,00,N
20250311,161156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3305,-10,5,-0.30,26242649,8046,105.95,3255,3340,3230,4305,2325,3315,3261.58,69.74,0,-189,3415,3365,3300,3250,3185,3390,3275,88,990,500,2320,5,1,17657500,584,63.56,0.58,12,0.05,52.00,5693.00,4045,20240604,-18.29,2700,20241209,22.41,3455,-4.34,20250210,2855,15.76,20250203,4045,-18.29,20240604,2700,22.41,20241209,0.72,N,376290,500,88 억,,12314928,N,N,0,N,00,N
20250311,151158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3270,-45,5,-1.36,23671399,7268,95.71,3255,3340,3230,4305,2325,3315,3256.93,69.74,0,116,3415,3365,3300,3250,3185,3390,3275,88,990,500,2320,5,1,17657500,577,62.88,0.57,12,0.04,52.00,5693.00,4045,20240604,-19.16,2700,20241209,21.11,3455,-5.35,20250210,2855,14.54,20250203,4045,-19.16,20240604,2700,21.11,20241209,0.72,N,376290,500,88 억,,12314928,N,N,0,N,00,N
20250311,141202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3300,-15,5,-0.45,21483594,6600,86.91,3255,3340,3230,4305,2325,3315,3255.09,69.74,0,-81,3415,3365,3300,3250,3185,3390,3275,88,990,500,2320,5,1,17657500,583,63.46,0.58,12,0.04,52.00,5693.00,4045,20240604,-18.42,2700,20241209,22.22,3455,-4.49,20250210,2855,15.59,20250203,4045,-18.42,20240604,2700,22.22,20241209,0.72,N,376290,500,88 억,,12314928,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 161205 57 100.00 KOSDAQ 전기·전자 N N N N N 3305 0 3 0.00 20672818 6254 75.80 3300 3380 3260 4295 2315 3305 3305.54 69.74 0 -778 3401 3352 3291 3242 3181 3377 3267 88 990 500 2310 5 1 17657500 584 63.56 0.58 12 0.04 52.00 5693.00 4045 20240604 -18.29 2700 20241209 22.41 3455 -4.34 20250210 2855 15.76 20250203 4045 -18.29 20240604 2700 22.41 20241209 0.72 N 376290 500 88 억 12314738 N N 0 N 00 N
3 20250312 151206 57 100.00 KOSDAQ 전기·전자 N N N N N 3305 0 3 0.00 18884833 5713 69.24 3300 3380 3260 4295 2315 3305 3305.59 69.74 0 -775 3401 3352 3291 3242 3181 3377 3267 88 990 500 2310 5 1 17657500 584 63.56 0.58 12 0.03 52.00 5693.00 4045 20240604 -18.29 2700 20241209 22.41 3455 -4.34 20250210 2855 15.76 20250203 4045 -18.29 20240604 2700 22.41 20241209 0.72 N 376290 500 88 억 12314738 N N 0 N 00 N
4 20250312 141203 57 100.00 KOSDAQ 전기·전자 N N N N N 3305 0 3 0.00 17116953 5178 62.76 3300 3380 3260 4295 2315 3305 3305.71 69.74 0 -770 3401 3352 3291 3242 3181 3377 3267 88 990 500 2310 5 1 17657500 584 63.56 0.58 12 0.03 52.00 5693.00 4045 20240604 -18.29 2700 20241209 22.41 3455 -4.34 20250210 2855 15.76 20250203 4045 -18.29 20240604 2700 22.41 20241209 0.72 N 376290 500 88 억 12314738 N N 0 N 00 N
5 20250312 131205 57 100.00 KOSDAQ 전기·전자 N N N N N 3280 -25 5 -0.76 10715759 3235 39.21 3300 3380 3260 4295 2315 3305 3312.44 69.74 0 -47 3401 3352 3291 3242 3181 3377 3267 88 990 500 2310 5 1 17657500 579 63.08 0.58 12 0.02 52.00 5693.00 4045 20240604 -18.91 2700 20241209 21.48 3455 -5.07 20250210 2855 14.89 20250203 4045 -18.91 20240604 2700 21.48 20241209 0.72 N 376290 500 88 억 12314738 N N 0 N 00 N
6 20250312 121209 57 100.00 KOSDAQ 전기·전자 N N N N N 3335 30 2 0.91 7965440 2397 29.05 3300 3380 3260 4295 2315 3305 3323.09 69.74 0 -27 3401 3352 3291 3242 3181 3377 3267 88 990 500 2310 5 1 17657500 589 64.13 0.59 12 0.01 52.00 5693.00 4045 20240604 -17.55 2700 20241209 23.52 3455 -3.47 20250210 2855 16.81 20250203 4045 -17.55 20240604 2700 23.52 20241209 0.72 N 376290 500 88 억 12314738 N N 0 N 00 N
7 20250312 111159 57 100.00 KOSDAQ 전기·전자 N N N N N 3290 -15 5 -0.45 4581760 1377 16.69 3300 3380 3260 4295 2315 3305 3327.35 69.74 0 -12 3401 3352 3291 3242 3181 3377 3267 88 990 500 2310 5 1 17657500 581 63.27 0.58 12 0.01 52.00 5693.00 4045 20240604 -18.67 2700 20241209 21.85 3455 -4.78 20250210 2855 15.24 20250203 4045 -18.67 20240604 2700 21.85 20241209 0.72 N 376290 500 88 억 12314738 N N 0 N 00 N
8 20250312 101202 57 100.00 KOSDAQ 전기·전자 N N N N N 3350 45 2 1.36 3913260 1175 14.24 3300 3380 3260 4295 2315 3305 3330.43 69.74 0 -29 3401 3352 3291 3242 3181 3377 3267 88 990 500 2310 5 1 17657500 592 64.42 0.59 12 0.01 52.00 5693.00 4045 20240604 -17.18 2700 20241209 24.07 3455 -3.04 20250210 2855 17.34 20250203 4045 -17.18 20240604 2700 24.07 20241209 0.72 N 376290 500 88 억 12314738 N N 0 N 00 N
9 20250312 091210 57 100.00 KOSDAQ 전기·전자 N N N N N 3270 -35 5 -1.06 36070 11 0.13 3300 3300 3260 4295 2315 3305 3279.09 69.74 0 0 3401 3352 3291 3242 3181 3377 3267 88 990 500 2310 5 1 17657500 577 62.88 0.57 12 0.00 52.00 5693.00 4045 20240604 -19.16 2700 20241209 21.11 3455 -5.35 20250210 2855 14.54 20250203 4045 -19.16 20240604 2700 21.11 20241209 0.72 N 376290 500 88 억 12314738 N N 0 N 00 N
10 20250311 161156 57 100.00 KOSDAQ 전기·전자 N N N N N 3305 -10 5 -0.30 26242649 8046 105.95 3255 3340 3230 4305 2325 3315 3261.58 69.74 0 -189 3415 3365 3300 3250 3185 3390 3275 88 990 500 2320 5 1 17657500 584 63.56 0.58 12 0.05 52.00 5693.00 4045 20240604 -18.29 2700 20241209 22.41 3455 -4.34 20250210 2855 15.76 20250203 4045 -18.29 20240604 2700 22.41 20241209 0.72 N 376290 500 88 억 12314928 N N 0 N 00 N
11 20250311 151158 57 100.00 KOSDAQ 전기·전자 N N N N N 3270 -45 5 -1.36 23671399 7268 95.71 3255 3340 3230 4305 2325 3315 3256.93 69.74 0 116 3415 3365 3300 3250 3185 3390 3275 88 990 500 2320 5 1 17657500 577 62.88 0.57 12 0.04 52.00 5693.00 4045 20240604 -19.16 2700 20241209 21.11 3455 -5.35 20250210 2855 14.54 20250203 4045 -19.16 20240604 2700 21.11 20241209 0.72 N 376290 500 88 억 12314928 N N 0 N 00 N
12 20250311 141202 57 100.00 KOSDAQ 전기·전자 N N N N N 3300 -15 5 -0.45 21483594 6600 86.91 3255 3340 3230 4305 2325 3315 3255.09 69.74 0 -81 3415 3365 3300 3250 3185 3390 3275 88 990 500 2320 5 1 17657500 583 63.46 0.58 12 0.04 52.00 5693.00 4045 20240604 -18.42 2700 20241209 22.22 3455 -4.49 20250210 2855 15.59 20250203 4045 -18.42 20240604 2700 22.22 20241209 0.72 N 376290 500 88 억 12314928 N N 0 N 00 N