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
377330/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
20250312,161207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5030,-70,5,-1.37,107299780,21217,23.03,5100,5230,5020,6630,3570,5100,5057.31,0.29,0,-1554,5570,5335,5125,4890,4680,5322,4877,41,1530,500,3570,10,1,8139954,409,-15.92,0.71,12,0.26,-316.00,7122.00,8940,20240405,-43.74,4015,20241209,25.28,5990,-16.03,20250227,4125,21.94,20250204,8940,-43.74,20240405,4015,25.28,20241209,0.64,N,377330,500,40 억,,23403,N,N,0,N,00,N
20250312,151208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5050,-50,5,-0.98,99756800,19718,21.41,5100,5230,5020,6630,3570,5100,5059.17,0.29,0,-1532,5570,5335,5125,4890,4680,5322,4877,41,1530,500,3570,10,1,8139954,411,-15.98,0.71,12,0.24,-316.00,7122.00,8940,20240405,-43.51,4015,20241209,25.78,5990,-15.69,20250227,4125,22.42,20250204,8940,-43.51,20240405,4015,25.78,20241209,0.64,N,377330,500,40 억,,23403,N,N,0,N,00,N
20250312,141205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5030,-70,5,-1.37,87526470,17292,18.77,5100,5230,5020,6630,3570,5100,5061.67,0.29,0,-925,5570,5335,5125,4890,4680,5322,4877,41,1530,500,3570,10,1,8139954,409,-15.92,0.71,12,0.21,-316.00,7122.00,8940,20240405,-43.74,4015,20241209,25.28,5990,-16.03,20250227,4125,21.94,20250204,8940,-43.74,20240405,4015,25.28,20241209,0.64,N,377330,500,40 억,,23403,N,N,0,N,00,N
20250312,131207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5060,-40,5,-0.78,73917620,14596,15.85,5100,5230,5020,6630,3570,5100,5064.24,0.29,0,-1860,5570,5335,5125,4890,4680,5322,4877,41,1530,500,3570,10,1,8139954,412,-16.01,0.71,12,0.18,-316.00,7122.00,8940,20240405,-43.40,4015,20241209,26.03,5990,-15.53,20250227,4125,22.67,20250204,8940,-43.40,20240405,4015,26.03,20241209,0.64,N,377330,500,40 억,,23403,N,N,0,N,00,N
20250312,121211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5050,-50,5,-0.98,64672260,12764,13.86,5100,5230,5020,6630,3570,5100,5066.77,0.29,0,-1453,5570,5335,5125,4890,4680,5322,4877,41,1530,500,3570,10,1,8139954,411,-15.98,0.71,12,0.16,-316.00,7122.00,8940,20240405,-43.51,4015,20241209,25.78,5990,-15.69,20250227,4125,22.42,20250204,8940,-43.51,20240405,4015,25.78,20241209,0.64,N,377330,500,40 억,,23403,N,N,0,N,00,N
20250312,111201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5090,-10,5,-0.20,44666740,8786,9.54,5100,5230,5020,6630,3570,5100,5083.85,0.29,0,-1884,5570,5335,5125,4890,4680,5322,4877,41,1530,500,3570,10,1,8139954,414,-16.11,0.71,12,0.11,-316.00,7122.00,8940,20240405,-43.06,4015,20241209,26.77,5990,-15.03,20250227,4125,23.39,20250204,8940,-43.06,20240405,4015,26.77,20241209,0.64,N,377330,500,40 억,,23403,N,N,0,N,00,N
20250312,101204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5050,-50,5,-0.98,28939160,5663,6.15,5100,5230,5050,6630,3570,5100,5110.22,0.29,0,-1896,5570,5335,5125,4890,4680,5322,4877,41,1530,500,3570,10,1,8139954,411,-15.98,0.71,12,0.07,-316.00,7122.00,8940,20240405,-43.51,4015,20241209,25.78,5990,-15.69,20250227,4125,22.42,20250204,8940,-43.51,20240405,4015,25.78,20241209,0.64,N,377330,500,40 억,,23403,N,N,0,N,00,N
20250312,091212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5170,70,2,1.37,9844780,1919,2.08,5100,5230,5050,6630,3570,5100,5130.16,0.29,0,-1336,5570,5335,5125,4890,4680,5322,4877,41,1530,500,3570,10,1,8139954,421,-16.36,0.73,12,0.02,-316.00,7122.00,8940,20240405,-42.17,4015,20241209,28.77,5990,-13.69,20250227,4125,25.33,20250204,8940,-42.17,20240405,4015,28.77,20241209,0.64,N,377330,500,40 억,,23403,N,N,0,N,00,N
20250311,161158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5100,50,2,0.99,473957065,91697,439.08,5100,5360,4915,6560,3540,5050,5169.16,0.28,0,956,5210,5130,4990,4910,4770,5170,4950,41,1510,500,3530,10,1,8139954,415,-16.14,0.72,12,1.13,-316.00,7122.00,8940,20240405,-42.95,4015,20241209,27.02,5990,-14.86,20250227,4125,23.64,20250204,8940,-42.95,20240405,4015,27.02,20241209,0.65,N,377330,500,40 억,,22451,N,N,0,N,00,N
20250311,151200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5110,60,2,1.19,452680625,87526,419.11,5100,5360,4915,6560,3540,5050,5172.00,0.28,0,952,5210,5130,4990,4910,4770,5170,4950,41,1510,500,3530,10,1,8139954,416,-16.17,0.72,12,1.08,-316.00,7122.00,8940,20240405,-42.84,4015,20241209,27.27,5990,-14.69,20250227,4125,23.88,20250204,8940,-42.84,20240405,4015,27.27,20241209,0.65,N,377330,500,40 억,,22451,N,N,0,N,00,N
20250311,141205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5110,60,2,1.19,435711495,84208,403.22,5100,5360,4915,6560,3540,5050,5174.27,0.28,0,1532,5210,5130,4990,4910,4770,5170,4950,41,1510,500,3530,10,1,8139954,416,-16.17,0.72,12,1.03,-316.00,7122.00,8940,20240405,-42.84,4015,20241209,27.27,5990,-14.69,20250227,4125,23.88,20250204,8940,-42.84,20240405,4015,27.27,20241209,0.65,N,377330,500,40 억,,22451,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 161207 57 100.00 KOSDAQ 전기·전자 N N N N N 5030 -70 5 -1.37 107299780 21217 23.03 5100 5230 5020 6630 3570 5100 5057.31 0.29 0 -1554 5570 5335 5125 4890 4680 5322 4877 41 1530 500 3570 10 1 8139954 409 -15.92 0.71 12 0.26 -316.00 7122.00 8940 20240405 -43.74 4015 20241209 25.28 5990 -16.03 20250227 4125 21.94 20250204 8940 -43.74 20240405 4015 25.28 20241209 0.64 N 377330 500 40 억 23403 N N 0 N 00 N
3 20250312 151208 57 100.00 KOSDAQ 전기·전자 N N N N N 5050 -50 5 -0.98 99756800 19718 21.41 5100 5230 5020 6630 3570 5100 5059.17 0.29 0 -1532 5570 5335 5125 4890 4680 5322 4877 41 1530 500 3570 10 1 8139954 411 -15.98 0.71 12 0.24 -316.00 7122.00 8940 20240405 -43.51 4015 20241209 25.78 5990 -15.69 20250227 4125 22.42 20250204 8940 -43.51 20240405 4015 25.78 20241209 0.64 N 377330 500 40 억 23403 N N 0 N 00 N
4 20250312 141205 57 100.00 KOSDAQ 전기·전자 N N N N N 5030 -70 5 -1.37 87526470 17292 18.77 5100 5230 5020 6630 3570 5100 5061.67 0.29 0 -925 5570 5335 5125 4890 4680 5322 4877 41 1530 500 3570 10 1 8139954 409 -15.92 0.71 12 0.21 -316.00 7122.00 8940 20240405 -43.74 4015 20241209 25.28 5990 -16.03 20250227 4125 21.94 20250204 8940 -43.74 20240405 4015 25.28 20241209 0.64 N 377330 500 40 억 23403 N N 0 N 00 N
5 20250312 131207 57 100.00 KOSDAQ 전기·전자 N N N N N 5060 -40 5 -0.78 73917620 14596 15.85 5100 5230 5020 6630 3570 5100 5064.24 0.29 0 -1860 5570 5335 5125 4890 4680 5322 4877 41 1530 500 3570 10 1 8139954 412 -16.01 0.71 12 0.18 -316.00 7122.00 8940 20240405 -43.40 4015 20241209 26.03 5990 -15.53 20250227 4125 22.67 20250204 8940 -43.40 20240405 4015 26.03 20241209 0.64 N 377330 500 40 억 23403 N N 0 N 00 N
6 20250312 121211 57 100.00 KOSDAQ 전기·전자 N N N N N 5050 -50 5 -0.98 64672260 12764 13.86 5100 5230 5020 6630 3570 5100 5066.77 0.29 0 -1453 5570 5335 5125 4890 4680 5322 4877 41 1530 500 3570 10 1 8139954 411 -15.98 0.71 12 0.16 -316.00 7122.00 8940 20240405 -43.51 4015 20241209 25.78 5990 -15.69 20250227 4125 22.42 20250204 8940 -43.51 20240405 4015 25.78 20241209 0.64 N 377330 500 40 억 23403 N N 0 N 00 N
7 20250312 111201 57 100.00 KOSDAQ 전기·전자 N N N N N 5090 -10 5 -0.20 44666740 8786 9.54 5100 5230 5020 6630 3570 5100 5083.85 0.29 0 -1884 5570 5335 5125 4890 4680 5322 4877 41 1530 500 3570 10 1 8139954 414 -16.11 0.71 12 0.11 -316.00 7122.00 8940 20240405 -43.06 4015 20241209 26.77 5990 -15.03 20250227 4125 23.39 20250204 8940 -43.06 20240405 4015 26.77 20241209 0.64 N 377330 500 40 억 23403 N N 0 N 00 N
8 20250312 101204 57 100.00 KOSDAQ 전기·전자 N N N N N 5050 -50 5 -0.98 28939160 5663 6.15 5100 5230 5050 6630 3570 5100 5110.22 0.29 0 -1896 5570 5335 5125 4890 4680 5322 4877 41 1530 500 3570 10 1 8139954 411 -15.98 0.71 12 0.07 -316.00 7122.00 8940 20240405 -43.51 4015 20241209 25.78 5990 -15.69 20250227 4125 22.42 20250204 8940 -43.51 20240405 4015 25.78 20241209 0.64 N 377330 500 40 억 23403 N N 0 N 00 N
9 20250312 091212 57 100.00 KOSDAQ 전기·전자 N N N N N 5170 70 2 1.37 9844780 1919 2.08 5100 5230 5050 6630 3570 5100 5130.16 0.29 0 -1336 5570 5335 5125 4890 4680 5322 4877 41 1530 500 3570 10 1 8139954 421 -16.36 0.73 12 0.02 -316.00 7122.00 8940 20240405 -42.17 4015 20241209 28.77 5990 -13.69 20250227 4125 25.33 20250204 8940 -42.17 20240405 4015 28.77 20241209 0.64 N 377330 500 40 억 23403 N N 0 N 00 N
10 20250311 161158 57 100.00 KOSDAQ 전기·전자 N N N N N 5100 50 2 0.99 473957065 91697 439.08 5100 5360 4915 6560 3540 5050 5169.16 0.28 0 956 5210 5130 4990 4910 4770 5170 4950 41 1510 500 3530 10 1 8139954 415 -16.14 0.72 12 1.13 -316.00 7122.00 8940 20240405 -42.95 4015 20241209 27.02 5990 -14.86 20250227 4125 23.64 20250204 8940 -42.95 20240405 4015 27.02 20241209 0.65 N 377330 500 40 억 22451 N N 0 N 00 N
11 20250311 151200 57 100.00 KOSDAQ 전기·전자 N N N N N 5110 60 2 1.19 452680625 87526 419.11 5100 5360 4915 6560 3540 5050 5172.00 0.28 0 952 5210 5130 4990 4910 4770 5170 4950 41 1510 500 3530 10 1 8139954 416 -16.17 0.72 12 1.08 -316.00 7122.00 8940 20240405 -42.84 4015 20241209 27.27 5990 -14.69 20250227 4125 23.88 20250204 8940 -42.84 20240405 4015 27.27 20241209 0.65 N 377330 500 40 억 22451 N N 0 N 00 N
12 20250311 141205 57 100.00 KOSDAQ 전기·전자 N N N N N 5110 60 2 1.19 435711495 84208 403.22 5100 5360 4915 6560 3540 5050 5174.27 0.28 0 1532 5210 5130 4990 4910 4770 5170 4950 41 1510 500 3530 10 1 8139954 416 -16.17 0.72 12 1.03 -316.00 7122.00 8940 20240405 -42.84 4015 20241209 27.27 5990 -14.69 20250227 4125 23.88 20250204 8940 -42.84 20240405 4015 27.27 20241209 0.65 N 377330 500 40 억 22451 N N 0 N 00 N