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
200470/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
20250311,160909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2365,-55,5,-2.27,242914814,102989,190.04,2325,2410,2325,3145,1695,2420,2358.65,0.24,0,36004,2506,2462,2441,2397,2376,2452,2387,212,725,500,1500,5,1,42362093,1002,-6.02,0.94,12,0.24,-393.00,2510.00,7250,20240604,-67.38,1710,20241210,38.30,3470,-31.84,20250109,2075,13.98,20250102,7250,-67.38,20240604,1710,38.30,20241210,2.05,N,200470,500,211 억,,103483,N,N,0,N,00,N
20250311,150913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2380,-40,5,-1.65,227173449,96377,177.84,2325,2410,2325,3145,1695,2420,2357.13,0.24,0,35657,2506,2462,2441,2397,2376,2452,2387,212,725,500,1500,5,1,42362093,1008,-6.06,0.95,12,0.23,-393.00,2510.00,7250,20240604,-67.17,1710,20241210,39.18,3470,-31.41,20250109,2075,14.70,20250102,7250,-67.17,20240604,1710,39.18,20241210,2.05,N,200470,500,211 억,,103483,N,N,0,N,00,N
20250311,140914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2380,-40,5,-1.65,212418295,90146,166.35,2325,2410,2325,3145,1695,2420,2356.38,0.24,0,34646,2506,2462,2441,2397,2376,2452,2387,212,725,500,1500,5,1,42362093,1008,-6.06,0.95,12,0.21,-393.00,2510.00,7250,20240604,-67.17,1710,20241210,39.18,3470,-31.41,20250109,2075,14.70,20250102,7250,-67.17,20240604,1710,39.18,20241210,2.05,N,200470,500,211 억,,103483,N,N,0,N,00,N
20250311,130913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2395,-25,5,-1.03,178180045,75756,139.79,2325,2400,2325,3145,1695,2420,2352.02,0.24,0,30784,2506,2462,2441,2397,2376,2452,2387,212,725,500,1500,5,1,42362093,1015,-6.09,0.95,12,0.18,-393.00,2510.00,7250,20240604,-66.97,1710,20241210,40.06,3470,-30.98,20250109,2075,15.42,20250102,7250,-66.97,20240604,1710,40.06,20241210,2.05,N,200470,500,211 억,,103483,N,N,0,N,00,N
20250311,120911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2395,-25,5,-1.03,167568580,71307,131.58,2325,2395,2325,3145,1695,2420,2349.96,0.24,0,32974,2506,2462,2441,2397,2376,2452,2387,212,725,500,1500,5,1,42362093,1015,-6.09,0.95,12,0.17,-393.00,2510.00,7250,20240604,-66.97,1710,20241210,40.06,3470,-30.98,20250109,2075,15.42,20250102,7250,-66.97,20240604,1710,40.06,20241210,2.05,N,200470,500,211 억,,103483,N,N,0,N,00,N
20250311,110911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2355,-65,5,-2.69,147548120,62894,116.06,2325,2395,2325,3145,1695,2420,2345.98,0.24,0,25777,2506,2462,2441,2397,2376,2452,2387,212,725,500,1500,5,1,42362093,998,-5.99,0.94,12,0.15,-393.00,2510.00,7250,20240604,-67.52,1710,20241210,37.72,3470,-32.13,20250109,2075,13.49,20250102,7250,-67.52,20240604,1710,37.72,20241210,2.05,N,200470,500,211 억,,103483,N,N,0,N,00,N
20250311,100913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2330,-90,5,-3.72,109574825,46703,86.18,2325,2395,2325,3145,1695,2420,2346.20,0.24,0,16417,2506,2462,2441,2397,2376,2452,2387,212,725,500,1500,5,1,42362093,987,-5.93,0.93,12,0.11,-393.00,2510.00,7250,20240604,-67.86,1710,20241210,36.26,3470,-32.85,20250109,2075,12.29,20250102,7250,-67.86,20240604,1710,36.26,20241210,2.05,N,200470,500,211 억,,103483,N,N,0,N,00,N
20250311,090913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2330,-90,5,-3.72,27293225,11699,21.59,2325,2395,2325,3145,1695,2420,2332.93,0.24,0,-439,2506,2462,2441,2397,2376,2452,2387,212,725,500,1500,5,1,42362093,987,-5.93,0.93,12,0.03,-393.00,2510.00,7250,20240604,-67.86,1710,20241210,36.26,3470,-32.85,20250109,2075,12.29,20250102,7250,-67.86,20240604,1710,36.26,20241210,2.05,N,200470,500,211 억,,103483,N,N,0,N,00,N
20250310,160905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2420,-25,5,-1.02,130678450,53672,46.85,2485,2485,2420,3175,1715,2445,2434.79,0.26,0,-6712,2538,2491,2443,2396,2348,2467,2372,212,730,500,1510,5,1,42362093,1025,-6.16,0.96,12,0.13,-393.00,2510.00,7250,20240604,-66.62,1710,20241210,41.52,3470,-30.26,20250109,2075,16.63,20250102,7250,-66.62,20240604,1710,41.52,20241210,2.06,N,200470,500,211 억,,108131,N,N,0,N,00,N
20250310,150911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2425,-20,5,-0.82,119436815,49033,42.80,2485,2485,2420,3175,1715,2445,2435.84,0.26,0,-6049,2538,2491,2443,2396,2348,2467,2372,212,730,500,1510,5,1,42362093,1027,-6.17,0.97,12,0.12,-393.00,2510.00,7250,20240604,-66.55,1710,20241210,41.81,3470,-30.12,20250109,2075,16.87,20250102,7250,-66.55,20240604,1710,41.81,20241210,2.06,N,200470,500,211 억,,108131,N,N,0,N,00,N
20250310,140909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2450,5,2,0.20,98425020,40400,35.26,2485,2485,2420,3175,1715,2445,2436.26,0.26,0,-2758,2538,2491,2443,2396,2348,2467,2372,212,730,500,1510,5,1,42362093,1038,-6.23,0.98,12,0.10,-393.00,2510.00,7250,20240604,-66.21,1710,20241210,43.27,3470,-29.39,20250109,2075,18.07,20250102,7250,-66.21,20240604,1710,43.27,20241210,2.06,N,200470,500,211 억,,108131,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 160909 57 100.00 KOSDAQ 전기·전자 N N N N N 2365 -55 5 -2.27 242914814 102989 190.04 2325 2410 2325 3145 1695 2420 2358.65 0.24 0 36004 2506 2462 2441 2397 2376 2452 2387 212 725 500 1500 5 1 42362093 1002 -6.02 0.94 12 0.24 -393.00 2510.00 7250 20240604 -67.38 1710 20241210 38.30 3470 -31.84 20250109 2075 13.98 20250102 7250 -67.38 20240604 1710 38.30 20241210 2.05 N 200470 500 211 억 103483 N N 0 N 00 N
3 20250311 150913 57 100.00 KOSDAQ 전기·전자 N N N N N 2380 -40 5 -1.65 227173449 96377 177.84 2325 2410 2325 3145 1695 2420 2357.13 0.24 0 35657 2506 2462 2441 2397 2376 2452 2387 212 725 500 1500 5 1 42362093 1008 -6.06 0.95 12 0.23 -393.00 2510.00 7250 20240604 -67.17 1710 20241210 39.18 3470 -31.41 20250109 2075 14.70 20250102 7250 -67.17 20240604 1710 39.18 20241210 2.05 N 200470 500 211 억 103483 N N 0 N 00 N
4 20250311 140914 57 100.00 KOSDAQ 전기·전자 N N N N N 2380 -40 5 -1.65 212418295 90146 166.35 2325 2410 2325 3145 1695 2420 2356.38 0.24 0 34646 2506 2462 2441 2397 2376 2452 2387 212 725 500 1500 5 1 42362093 1008 -6.06 0.95 12 0.21 -393.00 2510.00 7250 20240604 -67.17 1710 20241210 39.18 3470 -31.41 20250109 2075 14.70 20250102 7250 -67.17 20240604 1710 39.18 20241210 2.05 N 200470 500 211 억 103483 N N 0 N 00 N
5 20250311 130913 57 100.00 KOSDAQ 전기·전자 N N N N N 2395 -25 5 -1.03 178180045 75756 139.79 2325 2400 2325 3145 1695 2420 2352.02 0.24 0 30784 2506 2462 2441 2397 2376 2452 2387 212 725 500 1500 5 1 42362093 1015 -6.09 0.95 12 0.18 -393.00 2510.00 7250 20240604 -66.97 1710 20241210 40.06 3470 -30.98 20250109 2075 15.42 20250102 7250 -66.97 20240604 1710 40.06 20241210 2.05 N 200470 500 211 억 103483 N N 0 N 00 N
6 20250311 120911 57 100.00 KOSDAQ 전기·전자 N N N N N 2395 -25 5 -1.03 167568580 71307 131.58 2325 2395 2325 3145 1695 2420 2349.96 0.24 0 32974 2506 2462 2441 2397 2376 2452 2387 212 725 500 1500 5 1 42362093 1015 -6.09 0.95 12 0.17 -393.00 2510.00 7250 20240604 -66.97 1710 20241210 40.06 3470 -30.98 20250109 2075 15.42 20250102 7250 -66.97 20240604 1710 40.06 20241210 2.05 N 200470 500 211 억 103483 N N 0 N 00 N
7 20250311 110911 57 100.00 KOSDAQ 전기·전자 N N N N N 2355 -65 5 -2.69 147548120 62894 116.06 2325 2395 2325 3145 1695 2420 2345.98 0.24 0 25777 2506 2462 2441 2397 2376 2452 2387 212 725 500 1500 5 1 42362093 998 -5.99 0.94 12 0.15 -393.00 2510.00 7250 20240604 -67.52 1710 20241210 37.72 3470 -32.13 20250109 2075 13.49 20250102 7250 -67.52 20240604 1710 37.72 20241210 2.05 N 200470 500 211 억 103483 N N 0 N 00 N
8 20250311 100913 57 100.00 KOSDAQ 전기·전자 N N N N N 2330 -90 5 -3.72 109574825 46703 86.18 2325 2395 2325 3145 1695 2420 2346.20 0.24 0 16417 2506 2462 2441 2397 2376 2452 2387 212 725 500 1500 5 1 42362093 987 -5.93 0.93 12 0.11 -393.00 2510.00 7250 20240604 -67.86 1710 20241210 36.26 3470 -32.85 20250109 2075 12.29 20250102 7250 -67.86 20240604 1710 36.26 20241210 2.05 N 200470 500 211 억 103483 N N 0 N 00 N
9 20250311 090913 57 100.00 KOSDAQ 전기·전자 N N N N N 2330 -90 5 -3.72 27293225 11699 21.59 2325 2395 2325 3145 1695 2420 2332.93 0.24 0 -439 2506 2462 2441 2397 2376 2452 2387 212 725 500 1500 5 1 42362093 987 -5.93 0.93 12 0.03 -393.00 2510.00 7250 20240604 -67.86 1710 20241210 36.26 3470 -32.85 20250109 2075 12.29 20250102 7250 -67.86 20240604 1710 36.26 20241210 2.05 N 200470 500 211 억 103483 N N 0 N 00 N
10 20250310 160905 57 100.00 KOSDAQ 전기·전자 N N N N N 2420 -25 5 -1.02 130678450 53672 46.85 2485 2485 2420 3175 1715 2445 2434.79 0.26 0 -6712 2538 2491 2443 2396 2348 2467 2372 212 730 500 1510 5 1 42362093 1025 -6.16 0.96 12 0.13 -393.00 2510.00 7250 20240604 -66.62 1710 20241210 41.52 3470 -30.26 20250109 2075 16.63 20250102 7250 -66.62 20240604 1710 41.52 20241210 2.06 N 200470 500 211 억 108131 N N 0 N 00 N
11 20250310 150911 57 100.00 KOSDAQ 전기·전자 N N N N N 2425 -20 5 -0.82 119436815 49033 42.80 2485 2485 2420 3175 1715 2445 2435.84 0.26 0 -6049 2538 2491 2443 2396 2348 2467 2372 212 730 500 1510 5 1 42362093 1027 -6.17 0.97 12 0.12 -393.00 2510.00 7250 20240604 -66.55 1710 20241210 41.81 3470 -30.12 20250109 2075 16.87 20250102 7250 -66.55 20240604 1710 41.81 20241210 2.06 N 200470 500 211 억 108131 N N 0 N 00 N
12 20250310 140909 57 100.00 KOSDAQ 전기·전자 N N N N N 2450 5 2 0.20 98425020 40400 35.26 2485 2485 2420 3175 1715 2445 2436.26 0.26 0 -2758 2538 2491 2443 2396 2348 2467 2372 212 730 500 1510 5 1 42362093 1038 -6.23 0.98 12 0.10 -393.00 2510.00 7250 20240604 -66.21 1710 20241210 43.27 3470 -29.39 20250109 2075 18.07 20250102 7250 -66.21 20240604 1710 43.27 20241210 2.06 N 200470 500 211 억 108131 N N 0 N 00 N