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
441270/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
20250312,161245,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5290,130,2,2.52,620961750,118869,77.46,5170,5350,5120,6700,3620,5160,5223.92,1.94,0,18145,5313,5236,5163,5086,5013,5275,5125,185,1540,500,3710,10,1,36987901,1957,18.30,1.30,12,0.32,289.00,4080.00,11740,20240522,-54.94,3795,20241209,39.39,6450,-17.98,20250212,4800,10.21,20250203,11740,-54.94,20240522,3795,39.39,20241209,4.96,N,441270,500,184 억,,717589,N,N,0,N,00,N
20250312,151248,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5320,160,2,3.10,602534620,115389,75.19,5170,5350,5120,6700,3620,5160,5221.77,1.94,0,18675,5313,5236,5163,5086,5013,5275,5125,185,1540,500,3710,10,1,36987901,1968,18.41,1.30,12,0.31,289.00,4080.00,11740,20240522,-54.68,3795,20241209,40.18,6450,-17.52,20250212,4800,10.83,20250203,11740,-54.68,20240522,3795,40.18,20241209,4.96,N,441270,500,184 억,,717589,N,N,0,N,00,N
20250312,141243,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5320,160,2,3.10,542712100,104085,67.83,5170,5350,5120,6700,3620,5160,5214.12,1.94,0,18275,5313,5236,5163,5086,5013,5275,5125,185,1540,500,3710,10,1,36987901,1968,18.41,1.30,12,0.28,289.00,4080.00,11740,20240522,-54.68,3795,20241209,40.18,6450,-17.52,20250212,4800,10.83,20250203,11740,-54.68,20240522,3795,40.18,20241209,4.96,N,441270,500,184 억,,717589,N,N,0,N,00,N
20250312,131244,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5300,140,2,2.71,468061480,90036,58.67,5170,5300,5120,6700,3620,5160,5198.60,1.94,0,20286,5313,5236,5163,5086,5013,5275,5125,185,1540,500,3710,10,1,36987901,1960,18.34,1.30,12,0.24,289.00,4080.00,11740,20240522,-54.86,3795,20241209,39.66,6450,-17.83,20250212,4800,10.42,20250203,11740,-54.86,20240522,3795,39.66,20241209,4.96,N,441270,500,184 억,,717589,N,N,0,N,00,N
20250312,121248,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5210,50,2,0.97,402049820,77467,50.48,5170,5270,5120,6700,3620,5160,5189.95,1.94,0,18155,5313,5236,5163,5086,5013,5275,5125,185,1540,500,3710,10,1,36987901,1927,18.03,1.28,12,0.21,289.00,4080.00,11740,20240522,-55.62,3795,20241209,37.29,6450,-19.22,20250212,4800,8.54,20250203,11740,-55.62,20240522,3795,37.29,20241209,4.96,N,441270,500,184 억,,717589,N,N,0,N,00,N
20250312,111239,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5170,10,2,0.19,314372540,60480,39.41,5170,5270,5120,6700,3620,5160,5197.96,1.94,0,12878,5313,5236,5163,5086,5013,5275,5125,185,1540,500,3710,10,1,36987901,1912,17.89,1.27,12,0.16,289.00,4080.00,11740,20240522,-55.96,3795,20241209,36.23,6450,-19.84,20250212,4800,7.71,20250203,11740,-55.96,20240522,3795,36.23,20241209,4.96,N,441270,500,184 억,,717589,N,N,0,N,00,N
20250312,101241,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5260,100,2,1.94,128962250,24815,16.17,5170,5270,5120,6700,3620,5160,5196.95,1.94,0,8546,5313,5236,5163,5086,5013,5275,5125,185,1540,500,3710,10,1,36987901,1946,18.20,1.29,12,0.07,289.00,4080.00,11740,20240522,-55.20,3795,20241209,38.60,6450,-18.45,20250212,4800,9.58,20250203,11740,-55.20,20240522,3795,38.60,20241209,4.96,N,441270,500,184 억,,717589,N,N,0,N,00,N
20250312,091249,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5260,100,2,1.94,22818780,4362,2.84,5170,5270,5170,6700,3620,5160,5231.27,1.94,0,1170,5313,5236,5163,5086,5013,5275,5125,185,1540,500,3710,10,1,36987901,1946,18.20,1.29,12,0.01,289.00,4080.00,11740,20240522,-55.20,3795,20241209,38.60,6450,-18.45,20250212,4800,9.58,20250203,11740,-55.20,20240522,3795,38.60,20241209,4.96,N,441270,500,184 억,,717589,N,N,0,N,00,N
20250311,161235,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5160,-170,5,-3.19,788158005,153156,115.40,5100,5240,5090,6920,3740,5330,5146.09,1.76,0,30750,5523,5426,5373,5276,5223,5400,5250,185,1590,500,3830,10,1,36987901,1909,17.85,1.26,12,0.41,289.00,4080.00,11740,20240522,-56.05,3795,20241209,35.97,6450,-20.00,20250212,4800,7.50,20250203,11740,-56.05,20240522,3795,35.97,20241209,4.83,N,441270,500,184 억,,651870,N,N,0,N,00,N
20250311,151237,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5190,-140,5,-2.63,762965045,148277,111.72,5100,5240,5090,6920,3740,5330,5145.54,1.76,0,30617,5523,5426,5373,5276,5223,5400,5250,185,1590,500,3830,10,1,36987901,1920,17.96,1.27,12,0.40,289.00,4080.00,11740,20240522,-55.79,3795,20241209,36.76,6450,-19.53,20250212,4800,8.12,20250203,11740,-55.79,20240522,3795,36.76,20241209,4.83,N,441270,500,184 억,,651870,N,N,0,N,00,N
20250311,141241,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5190,-140,5,-2.63,694298345,135011,101.73,5100,5240,5090,6920,3740,5330,5142.53,1.76,0,29189,5523,5426,5373,5276,5223,5400,5250,185,1590,500,3830,10,1,36987901,1920,17.96,1.27,12,0.37,289.00,4080.00,11740,20240522,-55.79,3795,20241209,36.76,6450,-19.53,20250212,4800,8.12,20250203,11740,-55.79,20240522,3795,36.76,20241209,4.83,N,441270,500,184 억,,651870,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 161245 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5290 130 2 2.52 620961750 118869 77.46 5170 5350 5120 6700 3620 5160 5223.92 1.94 0 18145 5313 5236 5163 5086 5013 5275 5125 185 1540 500 3710 10 1 36987901 1957 18.30 1.30 12 0.32 289.00 4080.00 11740 20240522 -54.94 3795 20241209 39.39 6450 -17.98 20250212 4800 10.21 20250203 11740 -54.94 20240522 3795 39.39 20241209 4.96 N 441270 500 184 억 717589 N N 0 N 00 N
3 20250312 151248 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5320 160 2 3.10 602534620 115389 75.19 5170 5350 5120 6700 3620 5160 5221.77 1.94 0 18675 5313 5236 5163 5086 5013 5275 5125 185 1540 500 3710 10 1 36987901 1968 18.41 1.30 12 0.31 289.00 4080.00 11740 20240522 -54.68 3795 20241209 40.18 6450 -17.52 20250212 4800 10.83 20250203 11740 -54.68 20240522 3795 40.18 20241209 4.96 N 441270 500 184 억 717589 N N 0 N 00 N
4 20250312 141243 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5320 160 2 3.10 542712100 104085 67.83 5170 5350 5120 6700 3620 5160 5214.12 1.94 0 18275 5313 5236 5163 5086 5013 5275 5125 185 1540 500 3710 10 1 36987901 1968 18.41 1.30 12 0.28 289.00 4080.00 11740 20240522 -54.68 3795 20241209 40.18 6450 -17.52 20250212 4800 10.83 20250203 11740 -54.68 20240522 3795 40.18 20241209 4.96 N 441270 500 184 억 717589 N N 0 N 00 N
5 20250312 131244 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5300 140 2 2.71 468061480 90036 58.67 5170 5300 5120 6700 3620 5160 5198.60 1.94 0 20286 5313 5236 5163 5086 5013 5275 5125 185 1540 500 3710 10 1 36987901 1960 18.34 1.30 12 0.24 289.00 4080.00 11740 20240522 -54.86 3795 20241209 39.66 6450 -17.83 20250212 4800 10.42 20250203 11740 -54.86 20240522 3795 39.66 20241209 4.96 N 441270 500 184 억 717589 N N 0 N 00 N
6 20250312 121248 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5210 50 2 0.97 402049820 77467 50.48 5170 5270 5120 6700 3620 5160 5189.95 1.94 0 18155 5313 5236 5163 5086 5013 5275 5125 185 1540 500 3710 10 1 36987901 1927 18.03 1.28 12 0.21 289.00 4080.00 11740 20240522 -55.62 3795 20241209 37.29 6450 -19.22 20250212 4800 8.54 20250203 11740 -55.62 20240522 3795 37.29 20241209 4.96 N 441270 500 184 억 717589 N N 0 N 00 N
7 20250312 111239 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5170 10 2 0.19 314372540 60480 39.41 5170 5270 5120 6700 3620 5160 5197.96 1.94 0 12878 5313 5236 5163 5086 5013 5275 5125 185 1540 500 3710 10 1 36987901 1912 17.89 1.27 12 0.16 289.00 4080.00 11740 20240522 -55.96 3795 20241209 36.23 6450 -19.84 20250212 4800 7.71 20250203 11740 -55.96 20240522 3795 36.23 20241209 4.96 N 441270 500 184 억 717589 N N 0 N 00 N
8 20250312 101241 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5260 100 2 1.94 128962250 24815 16.17 5170 5270 5120 6700 3620 5160 5196.95 1.94 0 8546 5313 5236 5163 5086 5013 5275 5125 185 1540 500 3710 10 1 36987901 1946 18.20 1.29 12 0.07 289.00 4080.00 11740 20240522 -55.20 3795 20241209 38.60 6450 -18.45 20250212 4800 9.58 20250203 11740 -55.20 20240522 3795 38.60 20241209 4.96 N 441270 500 184 억 717589 N N 0 N 00 N
9 20250312 091249 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5260 100 2 1.94 22818780 4362 2.84 5170 5270 5170 6700 3620 5160 5231.27 1.94 0 1170 5313 5236 5163 5086 5013 5275 5125 185 1540 500 3710 10 1 36987901 1946 18.20 1.29 12 0.01 289.00 4080.00 11740 20240522 -55.20 3795 20241209 38.60 6450 -18.45 20250212 4800 9.58 20250203 11740 -55.20 20240522 3795 38.60 20241209 4.96 N 441270 500 184 억 717589 N N 0 N 00 N
10 20250311 161235 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5160 -170 5 -3.19 788158005 153156 115.40 5100 5240 5090 6920 3740 5330 5146.09 1.76 0 30750 5523 5426 5373 5276 5223 5400 5250 185 1590 500 3830 10 1 36987901 1909 17.85 1.26 12 0.41 289.00 4080.00 11740 20240522 -56.05 3795 20241209 35.97 6450 -20.00 20250212 4800 7.50 20250203 11740 -56.05 20240522 3795 35.97 20241209 4.83 N 441270 500 184 억 651870 N N 0 N 00 N
11 20250311 151237 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5190 -140 5 -2.63 762965045 148277 111.72 5100 5240 5090 6920 3740 5330 5145.54 1.76 0 30617 5523 5426 5373 5276 5223 5400 5250 185 1590 500 3830 10 1 36987901 1920 17.96 1.27 12 0.40 289.00 4080.00 11740 20240522 -55.79 3795 20241209 36.76 6450 -19.53 20250212 4800 8.12 20250203 11740 -55.79 20240522 3795 36.76 20241209 4.83 N 441270 500 184 억 651870 N N 0 N 00 N
12 20250311 141241 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5190 -140 5 -2.63 694298345 135011 101.73 5100 5240 5090 6920 3740 5330 5142.53 1.76 0 29189 5523 5426 5373 5276 5223 5400 5250 185 1590 500 3830 10 1 36987901 1920 17.96 1.27 12 0.37 289.00 4080.00 11740 20240522 -55.79 3795 20241209 36.76 6450 -19.53 20250212 4800 8.12 20250203 11740 -55.79 20240522 3795 36.76 20241209 4.83 N 441270 500 184 억 651870 N N 0 N 00 N