ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
037460/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
20250311,160431,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9230,-300,5,-3.15,1391674845,150185,103.62,9350,9390,9120,12380,6680,9530,9266.67,2.94,0,17611,10070,9800,9650,9380,9230,9725,9305,83,2850,500,7240,10,1,16318522,1506,4.76,0.43,12,0.92,1939.00,21592.00,10950,20250304,-15.71,7610,20240805,21.29,10950,-15.71,20250304,8460,9.10,20250102,10950,-15.71,20250304,7610,21.29,20240805,1.58,N,037460,500,83 억,,479599,N,N,0,N,00,N
20250311,150433,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9240,-290,5,-3.04,1323032785,142765,98.50,9350,9390,9120,12380,6680,9530,9267.21,2.94,0,17342,10070,9800,9650,9380,9230,9725,9305,83,2850,500,7240,10,1,16318522,1508,4.77,0.43,12,0.87,1939.00,21592.00,10950,20250304,-15.62,7610,20240805,21.42,10950,-15.62,20250304,8460,9.22,20250102,10950,-15.62,20250304,7610,21.42,20240805,1.58,N,037460,500,83 억,,479599,N,N,0,N,00,N
20250311,140433,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9310,-220,5,-2.31,911323675,98242,67.78,9350,9390,9120,12380,6680,9530,9276.31,2.94,0,13207,10070,9800,9650,9380,9230,9725,9305,83,2850,500,7240,10,1,16318522,1519,4.80,0.43,12,0.60,1939.00,21592.00,10950,20250304,-14.98,7610,20240805,22.34,10950,-14.98,20250304,8460,10.05,20250102,10950,-14.98,20250304,7610,22.34,20240805,1.58,N,037460,500,83 억,,479599,N,N,0,N,00,N
20250311,130433,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9270,-260,5,-2.73,792997480,85512,59.00,9350,9390,9120,12380,6680,9530,9273.52,2.94,0,9545,10070,9800,9650,9380,9230,9725,9305,83,2850,500,7240,10,1,16318522,1513,4.78,0.43,12,0.52,1939.00,21592.00,10950,20250304,-15.34,7610,20240805,21.81,10950,-15.34,20250304,8460,9.57,20250102,10950,-15.34,20250304,7610,21.81,20240805,1.58,N,037460,500,83 억,,479599,N,N,0,N,00,N
20250311,120432,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9270,-260,5,-2.73,674338500,72690,50.15,9350,9390,9120,12380,6680,9530,9276.91,2.94,0,7862,10070,9800,9650,9380,9230,9725,9305,83,2850,500,7240,10,1,16318522,1513,4.78,0.43,12,0.45,1939.00,21592.00,10950,20250304,-15.34,7610,20240805,21.81,10950,-15.34,20250304,8460,9.57,20250102,10950,-15.34,20250304,7610,21.81,20240805,1.58,N,037460,500,83 억,,479599,N,N,0,N,00,N
20250311,110433,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9210,-320,5,-3.36,570833370,61530,42.45,9350,9390,9120,12380,6680,9530,9277.32,2.94,0,8480,10070,9800,9650,9380,9230,9725,9305,83,2850,500,7240,10,1,16318522,1503,4.75,0.43,12,0.38,1939.00,21592.00,10950,20250304,-15.89,7610,20240805,21.02,10950,-15.89,20250304,8460,8.87,20250102,10950,-15.89,20250304,7610,21.02,20240805,1.58,N,037460,500,83 억,,479599,N,N,0,N,00,N
20250311,100433,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9250,-280,5,-2.94,399986990,43042,29.70,9350,9390,9120,12380,6680,9530,9292.95,2.94,0,5778,10070,9800,9650,9380,9230,9725,9305,83,2850,500,7240,10,1,16318522,1509,4.77,0.43,12,0.26,1939.00,21592.00,10950,20250304,-15.53,7610,20240805,21.55,10950,-15.53,20250304,8460,9.34,20250102,10950,-15.53,20250304,7610,21.55,20240805,1.58,N,037460,500,83 억,,479599,N,N,0,N,00,N
20250311,090434,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9300,-230,5,-2.41,102700710,11050,7.62,9350,9360,9120,12380,6680,9530,9294.18,2.94,0,-387,10070,9800,9650,9380,9230,9725,9305,83,2850,500,7240,10,1,16318522,1518,4.80,0.43,12,0.07,1939.00,21592.00,10950,20250304,-15.07,7610,20240805,22.21,10950,-15.07,20250304,8460,9.93,20250102,10950,-15.07,20250304,7610,22.21,20240805,1.58,N,037460,500,83 억,,479599,N,N,0,N,00,N
20250310,160429,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9530,-310,5,-3.15,1378455155,142437,97.12,9670,9920,9500,12790,6890,9840,9677.75,2.77,0,26006,10333,10086,9953,9706,9573,10020,9640,83,2950,500,7470,10,1,16318522,1555,4.91,0.44,12,0.87,1939.00,21592.00,10950,20250304,-12.97,7610,20240805,25.23,10950,-12.97,20250304,8460,12.65,20250102,10950,-12.97,20250304,7610,25.23,20240805,1.54,N,037460,500,83 억,,452152,N,N,0,N,00,N
20250310,150432,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9580,-260,5,-2.64,1298096345,134021,91.38,9670,9920,9500,12790,6890,9840,9685.73,2.77,0,24562,10333,10086,9953,9706,9573,10020,9640,83,2950,500,7470,10,1,16318522,1563,4.94,0.44,12,0.82,1939.00,21592.00,10950,20250304,-12.51,7610,20240805,25.89,10950,-12.51,20250304,8460,13.24,20250102,10950,-12.51,20250304,7610,25.89,20240805,1.54,N,037460,500,83 억,,452152,N,N,0,N,00,N
20250310,140431,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9640,-200,5,-2.03,1106843835,114049,77.77,9670,9920,9560,12790,6890,9840,9704.95,2.77,0,25117,10333,10086,9953,9706,9573,10020,9640,83,2950,500,7470,10,1,16318522,1573,4.97,0.45,12,0.70,1939.00,21592.00,10950,20250304,-11.96,7610,20240805,26.68,10950,-11.96,20250304,8460,13.95,20250102,10950,-11.96,20250304,7610,26.68,20240805,1.54,N,037460,500,83 억,,452152,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 20250311 160431 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9230 -300 5 -3.15 1391674845 150185 103.62 9350 9390 9120 12380 6680 9530 9266.67 2.94 0 17611 10070 9800 9650 9380 9230 9725 9305 83 2850 500 7240 10 1 16318522 1506 4.76 0.43 12 0.92 1939.00 21592.00 10950 20250304 -15.71 7610 20240805 21.29 10950 -15.71 20250304 8460 9.10 20250102 10950 -15.71 20250304 7610 21.29 20240805 1.58 N 037460 500 83 억 479599 N N 0 N 00 N
3 20250311 150433 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9240 -290 5 -3.04 1323032785 142765 98.50 9350 9390 9120 12380 6680 9530 9267.21 2.94 0 17342 10070 9800 9650 9380 9230 9725 9305 83 2850 500 7240 10 1 16318522 1508 4.77 0.43 12 0.87 1939.00 21592.00 10950 20250304 -15.62 7610 20240805 21.42 10950 -15.62 20250304 8460 9.22 20250102 10950 -15.62 20250304 7610 21.42 20240805 1.58 N 037460 500 83 억 479599 N N 0 N 00 N
4 20250311 140433 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9310 -220 5 -2.31 911323675 98242 67.78 9350 9390 9120 12380 6680 9530 9276.31 2.94 0 13207 10070 9800 9650 9380 9230 9725 9305 83 2850 500 7240 10 1 16318522 1519 4.80 0.43 12 0.60 1939.00 21592.00 10950 20250304 -14.98 7610 20240805 22.34 10950 -14.98 20250304 8460 10.05 20250102 10950 -14.98 20250304 7610 22.34 20240805 1.58 N 037460 500 83 억 479599 N N 0 N 00 N
5 20250311 130433 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9270 -260 5 -2.73 792997480 85512 59.00 9350 9390 9120 12380 6680 9530 9273.52 2.94 0 9545 10070 9800 9650 9380 9230 9725 9305 83 2850 500 7240 10 1 16318522 1513 4.78 0.43 12 0.52 1939.00 21592.00 10950 20250304 -15.34 7610 20240805 21.81 10950 -15.34 20250304 8460 9.57 20250102 10950 -15.34 20250304 7610 21.81 20240805 1.58 N 037460 500 83 억 479599 N N 0 N 00 N
6 20250311 120432 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9270 -260 5 -2.73 674338500 72690 50.15 9350 9390 9120 12380 6680 9530 9276.91 2.94 0 7862 10070 9800 9650 9380 9230 9725 9305 83 2850 500 7240 10 1 16318522 1513 4.78 0.43 12 0.45 1939.00 21592.00 10950 20250304 -15.34 7610 20240805 21.81 10950 -15.34 20250304 8460 9.57 20250102 10950 -15.34 20250304 7610 21.81 20240805 1.58 N 037460 500 83 억 479599 N N 0 N 00 N
7 20250311 110433 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9210 -320 5 -3.36 570833370 61530 42.45 9350 9390 9120 12380 6680 9530 9277.32 2.94 0 8480 10070 9800 9650 9380 9230 9725 9305 83 2850 500 7240 10 1 16318522 1503 4.75 0.43 12 0.38 1939.00 21592.00 10950 20250304 -15.89 7610 20240805 21.02 10950 -15.89 20250304 8460 8.87 20250102 10950 -15.89 20250304 7610 21.02 20240805 1.58 N 037460 500 83 억 479599 N N 0 N 00 N
8 20250311 100433 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9250 -280 5 -2.94 399986990 43042 29.70 9350 9390 9120 12380 6680 9530 9292.95 2.94 0 5778 10070 9800 9650 9380 9230 9725 9305 83 2850 500 7240 10 1 16318522 1509 4.77 0.43 12 0.26 1939.00 21592.00 10950 20250304 -15.53 7610 20240805 21.55 10950 -15.53 20250304 8460 9.34 20250102 10950 -15.53 20250304 7610 21.55 20240805 1.58 N 037460 500 83 억 479599 N N 0 N 00 N
9 20250311 090434 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9300 -230 5 -2.41 102700710 11050 7.62 9350 9360 9120 12380 6680 9530 9294.18 2.94 0 -387 10070 9800 9650 9380 9230 9725 9305 83 2850 500 7240 10 1 16318522 1518 4.80 0.43 12 0.07 1939.00 21592.00 10950 20250304 -15.07 7610 20240805 22.21 10950 -15.07 20250304 8460 9.93 20250102 10950 -15.07 20250304 7610 22.21 20240805 1.58 N 037460 500 83 억 479599 N N 0 N 00 N
10 20250310 160429 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9530 -310 5 -3.15 1378455155 142437 97.12 9670 9920 9500 12790 6890 9840 9677.75 2.77 0 26006 10333 10086 9953 9706 9573 10020 9640 83 2950 500 7470 10 1 16318522 1555 4.91 0.44 12 0.87 1939.00 21592.00 10950 20250304 -12.97 7610 20240805 25.23 10950 -12.97 20250304 8460 12.65 20250102 10950 -12.97 20250304 7610 25.23 20240805 1.54 N 037460 500 83 억 452152 N N 0 N 00 N
11 20250310 150432 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9580 -260 5 -2.64 1298096345 134021 91.38 9670 9920 9500 12790 6890 9840 9685.73 2.77 0 24562 10333 10086 9953 9706 9573 10020 9640 83 2950 500 7470 10 1 16318522 1563 4.94 0.44 12 0.82 1939.00 21592.00 10950 20250304 -12.51 7610 20240805 25.89 10950 -12.51 20250304 8460 13.24 20250102 10950 -12.51 20250304 7610 25.89 20240805 1.54 N 037460 500 83 억 452152 N N 0 N 00 N
12 20250310 140431 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9640 -200 5 -2.03 1106843835 114049 77.77 9670 9920 9560 12790 6890 9840 9704.95 2.77 0 25117 10333 10086 9953 9706 9573 10020 9640 83 2950 500 7470 10 1 16318522 1573 4.97 0.45 12 0.70 1939.00 21592.00 10950 20250304 -11.96 7610 20240805 26.68 10950 -11.96 20250304 8460 13.95 20250102 10950 -11.96 20250304 7610 26.68 20240805 1.54 N 037460 500 83 억 452152 N N 0 N 00 N