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
388790/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
20250312,161215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2530,-25,5,-0.98,297767935,116670,81.21,2610,2625,2515,3320,1790,2555,2552.25,0.44,0,12066,2621,2587,2521,2487,2421,2605,2505,30,765,100,1580,5,1,29913930,757,-13.04,3.11,12,0.39,-194.00,814.00,5270,20240627,-51.99,1782,20240315,41.98,3395,-25.48,20250110,2455,3.05,20250311,5270,-51.99,20240627,1782,41.98,20240315,3.01,N,388790,100,29 억,,131829,N,N,0,N,00,N
20250312,151218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2545,-10,5,-0.39,282610545,110692,77.05,2610,2625,2515,3320,1790,2555,2553.13,0.44,0,12622,2621,2587,2521,2487,2421,2605,2505,30,765,100,1580,5,1,29913930,761,-13.12,3.13,12,0.37,-194.00,814.00,5270,20240627,-51.71,1782,20240315,42.82,3395,-25.04,20250110,2455,3.67,20250311,5270,-51.71,20240627,1782,42.82,20240315,3.01,N,388790,100,29 억,,131829,N,N,0,N,00,N
20250312,141213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2535,-20,5,-0.78,261103940,102227,71.16,2610,2625,2515,3320,1790,2555,2554.16,0.44,0,11478,2621,2587,2521,2487,2421,2605,2505,30,765,100,1580,5,1,29913930,758,-13.07,3.11,12,0.34,-194.00,814.00,5270,20240627,-51.90,1782,20240315,42.26,3395,-25.33,20250110,2455,3.26,20250311,5270,-51.90,20240627,1782,42.26,20240315,3.01,N,388790,100,29 억,,131829,N,N,0,N,00,N
20250312,131214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2550,-5,5,-0.20,247921995,97045,67.55,2610,2625,2515,3320,1790,2555,2554.71,0.44,0,9803,2621,2587,2521,2487,2421,2605,2505,30,765,100,1580,5,1,29913930,763,-13.14,3.13,12,0.32,-194.00,814.00,5270,20240627,-51.61,1782,20240315,43.10,3395,-24.89,20250110,2455,3.87,20250311,5270,-51.61,20240627,1782,43.10,20240315,3.01,N,388790,100,29 억,,131829,N,N,0,N,00,N
20250312,121218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2545,-10,5,-0.39,232782530,91107,63.42,2610,2625,2515,3320,1790,2555,2555.05,0.44,0,9817,2621,2587,2521,2487,2421,2605,2505,30,765,100,1580,5,1,29913930,761,-13.12,3.13,12,0.30,-194.00,814.00,5270,20240627,-51.71,1782,20240315,42.82,3395,-25.04,20250110,2455,3.67,20250311,5270,-51.71,20240627,1782,42.82,20240315,3.01,N,388790,100,29 억,,131829,N,N,0,N,00,N
20250312,111209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2550,-5,5,-0.20,201792715,78973,54.97,2610,2625,2515,3320,1790,2555,2555.21,0.44,0,5072,2621,2587,2521,2487,2421,2605,2505,30,765,100,1580,5,1,29913930,763,-13.14,3.13,12,0.26,-194.00,814.00,5270,20240627,-51.61,1782,20240315,43.10,3395,-24.89,20250110,2455,3.87,20250311,5270,-51.61,20240627,1782,43.10,20240315,3.01,N,388790,100,29 억,,131829,N,N,0,N,00,N
20250312,101211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2540,-15,5,-0.59,184273035,72106,50.19,2610,2625,2515,3320,1790,2555,2555.59,0.44,0,1333,2621,2587,2521,2487,2421,2605,2505,30,765,100,1580,5,1,29913930,760,-13.09,3.12,12,0.24,-194.00,814.00,5270,20240627,-51.80,1782,20240315,42.54,3395,-25.18,20250110,2455,3.46,20250311,5270,-51.80,20240627,1782,42.54,20240315,3.01,N,388790,100,29 억,,131829,N,N,0,N,00,N
20250312,091219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2570,15,2,0.59,62059010,24208,16.85,2610,2625,2530,3320,1790,2555,2563.57,0.44,0,-8826,2621,2587,2521,2487,2421,2605,2505,30,765,100,1580,5,1,29913930,769,-13.25,3.16,12,0.08,-194.00,814.00,5270,20240627,-51.23,1782,20240315,44.22,3395,-24.30,20250110,2455,4.68,20250311,5270,-51.23,20240627,1782,44.22,20240315,3.01,N,388790,100,29 억,,131829,N,N,0,N,00,N
20250311,161205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2555,-25,5,-0.97,354562715,141499,85.01,2455,2555,2455,3350,1810,2580,2504.66,0.28,0,33671,2703,2641,2563,2501,2423,2672,2532,30,770,100,1590,5,1,29913930,764,-13.17,3.14,12,0.47,-194.00,814.00,5270,20240627,-51.52,1782,20240315,43.38,3395,-24.74,20250110,2455,4.07,20250311,5270,-51.52,20240627,1782,43.38,20240315,3.03,N,388790,100,29 억,,83871,N,N,0,N,00,N
20250311,151207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2540,-40,5,-1.55,331316145,132387,79.54,2455,2550,2455,3350,1810,2580,2502.00,0.28,0,34759,2703,2641,2563,2501,2423,2672,2532,30,770,100,1590,5,1,29913930,760,-13.09,3.12,12,0.44,-194.00,814.00,5270,20240627,-51.80,1782,20240315,42.54,3395,-25.18,20250110,2455,3.46,20250311,5270,-51.80,20240627,1782,42.54,20240315,3.03,N,388790,100,29 억,,83871,N,N,0,N,00,N
20250311,141211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2520,-60,5,-2.33,314352160,125669,75.50,2455,2550,2455,3350,1810,2580,2500.75,0.28,0,32076,2703,2641,2563,2501,2423,2672,2532,30,770,100,1590,5,1,29913930,754,-12.99,3.10,12,0.42,-194.00,814.00,5270,20240627,-52.18,1782,20240315,41.41,3395,-25.77,20250110,2455,2.65,20250311,5270,-52.18,20240627,1782,41.41,20240315,3.03,N,388790,100,29 억,,83871,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 161215 57 100.00 KOSDAQ 전기·전자 N N N N N 2530 -25 5 -0.98 297767935 116670 81.21 2610 2625 2515 3320 1790 2555 2552.25 0.44 0 12066 2621 2587 2521 2487 2421 2605 2505 30 765 100 1580 5 1 29913930 757 -13.04 3.11 12 0.39 -194.00 814.00 5270 20240627 -51.99 1782 20240315 41.98 3395 -25.48 20250110 2455 3.05 20250311 5270 -51.99 20240627 1782 41.98 20240315 3.01 N 388790 100 29 억 131829 N N 0 N 00 N
3 20250312 151218 57 100.00 KOSDAQ 전기·전자 N N N N N 2545 -10 5 -0.39 282610545 110692 77.05 2610 2625 2515 3320 1790 2555 2553.13 0.44 0 12622 2621 2587 2521 2487 2421 2605 2505 30 765 100 1580 5 1 29913930 761 -13.12 3.13 12 0.37 -194.00 814.00 5270 20240627 -51.71 1782 20240315 42.82 3395 -25.04 20250110 2455 3.67 20250311 5270 -51.71 20240627 1782 42.82 20240315 3.01 N 388790 100 29 억 131829 N N 0 N 00 N
4 20250312 141213 57 100.00 KOSDAQ 전기·전자 N N N N N 2535 -20 5 -0.78 261103940 102227 71.16 2610 2625 2515 3320 1790 2555 2554.16 0.44 0 11478 2621 2587 2521 2487 2421 2605 2505 30 765 100 1580 5 1 29913930 758 -13.07 3.11 12 0.34 -194.00 814.00 5270 20240627 -51.90 1782 20240315 42.26 3395 -25.33 20250110 2455 3.26 20250311 5270 -51.90 20240627 1782 42.26 20240315 3.01 N 388790 100 29 억 131829 N N 0 N 00 N
5 20250312 131214 57 100.00 KOSDAQ 전기·전자 N N N N N 2550 -5 5 -0.20 247921995 97045 67.55 2610 2625 2515 3320 1790 2555 2554.71 0.44 0 9803 2621 2587 2521 2487 2421 2605 2505 30 765 100 1580 5 1 29913930 763 -13.14 3.13 12 0.32 -194.00 814.00 5270 20240627 -51.61 1782 20240315 43.10 3395 -24.89 20250110 2455 3.87 20250311 5270 -51.61 20240627 1782 43.10 20240315 3.01 N 388790 100 29 억 131829 N N 0 N 00 N
6 20250312 121218 57 100.00 KOSDAQ 전기·전자 N N N N N 2545 -10 5 -0.39 232782530 91107 63.42 2610 2625 2515 3320 1790 2555 2555.05 0.44 0 9817 2621 2587 2521 2487 2421 2605 2505 30 765 100 1580 5 1 29913930 761 -13.12 3.13 12 0.30 -194.00 814.00 5270 20240627 -51.71 1782 20240315 42.82 3395 -25.04 20250110 2455 3.67 20250311 5270 -51.71 20240627 1782 42.82 20240315 3.01 N 388790 100 29 억 131829 N N 0 N 00 N
7 20250312 111209 57 100.00 KOSDAQ 전기·전자 N N N N N 2550 -5 5 -0.20 201792715 78973 54.97 2610 2625 2515 3320 1790 2555 2555.21 0.44 0 5072 2621 2587 2521 2487 2421 2605 2505 30 765 100 1580 5 1 29913930 763 -13.14 3.13 12 0.26 -194.00 814.00 5270 20240627 -51.61 1782 20240315 43.10 3395 -24.89 20250110 2455 3.87 20250311 5270 -51.61 20240627 1782 43.10 20240315 3.01 N 388790 100 29 억 131829 N N 0 N 00 N
8 20250312 101211 57 100.00 KOSDAQ 전기·전자 N N N N N 2540 -15 5 -0.59 184273035 72106 50.19 2610 2625 2515 3320 1790 2555 2555.59 0.44 0 1333 2621 2587 2521 2487 2421 2605 2505 30 765 100 1580 5 1 29913930 760 -13.09 3.12 12 0.24 -194.00 814.00 5270 20240627 -51.80 1782 20240315 42.54 3395 -25.18 20250110 2455 3.46 20250311 5270 -51.80 20240627 1782 42.54 20240315 3.01 N 388790 100 29 억 131829 N N 0 N 00 N
9 20250312 091219 57 100.00 KOSDAQ 전기·전자 N N N N N 2570 15 2 0.59 62059010 24208 16.85 2610 2625 2530 3320 1790 2555 2563.57 0.44 0 -8826 2621 2587 2521 2487 2421 2605 2505 30 765 100 1580 5 1 29913930 769 -13.25 3.16 12 0.08 -194.00 814.00 5270 20240627 -51.23 1782 20240315 44.22 3395 -24.30 20250110 2455 4.68 20250311 5270 -51.23 20240627 1782 44.22 20240315 3.01 N 388790 100 29 억 131829 N N 0 N 00 N
10 20250311 161205 57 100.00 KOSDAQ 전기·전자 N N N N N 2555 -25 5 -0.97 354562715 141499 85.01 2455 2555 2455 3350 1810 2580 2504.66 0.28 0 33671 2703 2641 2563 2501 2423 2672 2532 30 770 100 1590 5 1 29913930 764 -13.17 3.14 12 0.47 -194.00 814.00 5270 20240627 -51.52 1782 20240315 43.38 3395 -24.74 20250110 2455 4.07 20250311 5270 -51.52 20240627 1782 43.38 20240315 3.03 N 388790 100 29 억 83871 N N 0 N 00 N
11 20250311 151207 57 100.00 KOSDAQ 전기·전자 N N N N N 2540 -40 5 -1.55 331316145 132387 79.54 2455 2550 2455 3350 1810 2580 2502.00 0.28 0 34759 2703 2641 2563 2501 2423 2672 2532 30 770 100 1590 5 1 29913930 760 -13.09 3.12 12 0.44 -194.00 814.00 5270 20240627 -51.80 1782 20240315 42.54 3395 -25.18 20250110 2455 3.46 20250311 5270 -51.80 20240627 1782 42.54 20240315 3.03 N 388790 100 29 억 83871 N N 0 N 00 N
12 20250311 141211 57 100.00 KOSDAQ 전기·전자 N N N N N 2520 -60 5 -2.33 314352160 125669 75.50 2455 2550 2455 3350 1810 2580 2500.75 0.28 0 32076 2703 2641 2563 2501 2423 2672 2532 30 770 100 1590 5 1 29913930 754 -12.99 3.10 12 0.42 -194.00 814.00 5270 20240627 -52.18 1782 20240315 41.41 3395 -25.77 20250110 2455 2.65 20250311 5270 -52.18 20240627 1782 41.41 20240315 3.03 N 388790 100 29 억 83871 N N 0 N 00 N