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
273640/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
20250311,161032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10480,-130,5,-1.23,216608790,20702,247.75,10310,10620,10310,13790,7430,10610,10463.14,0.42,0,5818,10863,10736,10633,10506,10403,10685,10455,55,3180,500,6790,10,1,10966000,1149,17.21,1.94,12,0.19,609.00,5404.00,20000,20240711,-47.60,9820,20241115,6.72,14290,-26.66,20250121,10300,1.75,20250102,20000,-47.60,20240711,9820,6.72,20241115,1.89,N,273640,500,54 억,,46010,N,N,0,N,00,N
20250311,151035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10520,-90,5,-0.85,206572910,19745,236.30,10310,10620,10310,13790,7430,10610,10462.04,0.42,0,5818,10863,10736,10633,10506,10403,10685,10455,55,3180,500,6790,10,1,10966000,1154,17.27,1.95,12,0.18,609.00,5404.00,20000,20240711,-47.40,9820,20241115,7.13,14290,-26.38,20250121,10300,2.14,20250102,20000,-47.40,20240711,9820,7.13,20241115,1.89,N,273640,500,54 억,,46010,N,N,0,N,00,N
20250311,141038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10480,-130,5,-1.23,192681130,18422,220.46,10310,10620,10310,13790,7430,10610,10459.29,0.42,0,5810,10863,10736,10633,10506,10403,10685,10455,55,3180,500,6790,10,1,10966000,1149,17.21,1.94,12,0.17,609.00,5404.00,20000,20240711,-47.60,9820,20241115,6.72,14290,-26.66,20250121,10300,1.75,20250102,20000,-47.60,20240711,9820,6.72,20241115,1.89,N,273640,500,54 억,,46010,N,N,0,N,00,N
20250311,131035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10500,-110,5,-1.04,115265980,11049,132.23,10310,10620,10310,13790,7430,10610,10432.25,0.42,0,-1105,10863,10736,10633,10506,10403,10685,10455,55,3180,500,6790,10,1,10966000,1151,17.24,1.94,12,0.10,609.00,5404.00,20000,20240711,-47.50,9820,20241115,6.92,14290,-26.52,20250121,10300,1.94,20250102,20000,-47.50,20240711,9820,6.92,20241115,1.89,N,273640,500,54 억,,46010,N,N,0,N,00,N
20250311,121033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10620,10,2,0.09,114078110,10936,130.88,10310,10620,10310,13790,7430,10610,10431.43,0.42,0,-1120,10863,10736,10633,10506,10403,10685,10455,55,3180,500,6790,10,1,10966000,1165,17.44,1.97,12,0.10,609.00,5404.00,20000,20240711,-46.90,9820,20241115,8.15,14290,-25.68,20250121,10300,3.11,20250102,20000,-46.90,20240711,9820,8.15,20241115,1.89,N,273640,500,54 억,,46010,N,N,0,N,00,N
20250311,111034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10350,-260,5,-2.45,92062290,8847,105.88,10310,10540,10310,13790,7430,10610,10406.05,0.42,0,-1292,10863,10736,10633,10506,10403,10685,10455,55,3180,500,6790,10,1,10966000,1135,17.00,1.92,12,0.08,609.00,5404.00,20000,20240711,-48.25,9820,20241115,5.40,14290,-27.57,20250121,10300,0.49,20250102,20000,-48.25,20240711,9820,5.40,20241115,1.89,N,273640,500,54 억,,46010,N,N,0,N,00,N
20250311,101034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10350,-260,5,-2.45,76642020,7359,88.07,10310,10540,10310,13790,7430,10610,10414.73,0.42,0,-1219,10863,10736,10633,10506,10403,10685,10455,55,3180,500,6790,10,1,10966000,1135,17.00,1.92,12,0.07,609.00,5404.00,20000,20240711,-48.25,9820,20241115,5.40,14290,-27.57,20250121,10300,0.49,20250102,20000,-48.25,20240711,9820,5.40,20241115,1.89,N,273640,500,54 억,,46010,N,N,0,N,00,N
20250311,091035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10420,-190,5,-1.79,19770890,1905,22.80,10310,10520,10310,13790,7430,10610,10378.42,0.42,0,204,10863,10736,10633,10506,10403,10685,10455,55,3180,500,6790,10,1,10966000,1143,17.11,1.93,12,0.02,609.00,5404.00,20000,20240711,-47.90,9820,20241115,6.11,14290,-27.08,20250121,10300,1.17,20250102,20000,-47.90,20240711,9820,6.11,20241115,1.89,N,273640,500,54 억,,46010,N,N,0,N,00,N
20250310,161025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10610,-30,5,-0.28,88049650,8284,24.65,10640,10760,10530,13830,7450,10640,10628.88,0.42,0,-367,11133,10886,10703,10456,10273,10795,10365,55,3190,500,6800,10,1,10966000,1163,17.42,1.96,12,0.08,609.00,5404.00,20000,20240711,-46.95,9820,20241115,8.04,14290,-25.75,20250121,10300,3.01,20250102,20000,-46.95,20240711,9820,8.04,20241115,1.88,N,273640,500,54 억,,46387,N,N,0,N,00,N
20250310,151033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10660,20,2,0.19,80718100,7593,22.60,10640,10760,10530,13830,7450,10640,10630.59,0.42,0,-349,11133,10886,10703,10456,10273,10795,10365,55,3190,500,6800,10,1,10966000,1169,17.50,1.97,12,0.07,609.00,5404.00,20000,20240711,-46.70,9820,20241115,8.55,14290,-25.40,20250121,10300,3.50,20250102,20000,-46.70,20240711,9820,8.55,20241115,1.88,N,273640,500,54 억,,46387,N,N,0,N,00,N
20250310,141031,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10760,120,2,1.13,61763240,5819,17.32,10640,10760,10530,13830,7450,10640,10614.06,0.42,0,83,11133,10886,10703,10456,10273,10795,10365,55,3190,500,6800,10,1,10966000,1180,17.67,1.99,12,0.05,609.00,5404.00,20000,20240711,-46.20,9820,20241115,9.57,14290,-24.70,20250121,10300,4.47,20250102,20000,-46.20,20240711,9820,9.57,20241115,1.88,N,273640,500,54 억,,46387,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 161032 57 100.00 KOSDAQ 전기·전자 N N N N N 10480 -130 5 -1.23 216608790 20702 247.75 10310 10620 10310 13790 7430 10610 10463.14 0.42 0 5818 10863 10736 10633 10506 10403 10685 10455 55 3180 500 6790 10 1 10966000 1149 17.21 1.94 12 0.19 609.00 5404.00 20000 20240711 -47.60 9820 20241115 6.72 14290 -26.66 20250121 10300 1.75 20250102 20000 -47.60 20240711 9820 6.72 20241115 1.89 N 273640 500 54 억 46010 N N 0 N 00 N
3 20250311 151035 57 100.00 KOSDAQ 전기·전자 N N N N N 10520 -90 5 -0.85 206572910 19745 236.30 10310 10620 10310 13790 7430 10610 10462.04 0.42 0 5818 10863 10736 10633 10506 10403 10685 10455 55 3180 500 6790 10 1 10966000 1154 17.27 1.95 12 0.18 609.00 5404.00 20000 20240711 -47.40 9820 20241115 7.13 14290 -26.38 20250121 10300 2.14 20250102 20000 -47.40 20240711 9820 7.13 20241115 1.89 N 273640 500 54 억 46010 N N 0 N 00 N
4 20250311 141038 57 100.00 KOSDAQ 전기·전자 N N N N N 10480 -130 5 -1.23 192681130 18422 220.46 10310 10620 10310 13790 7430 10610 10459.29 0.42 0 5810 10863 10736 10633 10506 10403 10685 10455 55 3180 500 6790 10 1 10966000 1149 17.21 1.94 12 0.17 609.00 5404.00 20000 20240711 -47.60 9820 20241115 6.72 14290 -26.66 20250121 10300 1.75 20250102 20000 -47.60 20240711 9820 6.72 20241115 1.89 N 273640 500 54 억 46010 N N 0 N 00 N
5 20250311 131035 57 100.00 KOSDAQ 전기·전자 N N N N N 10500 -110 5 -1.04 115265980 11049 132.23 10310 10620 10310 13790 7430 10610 10432.25 0.42 0 -1105 10863 10736 10633 10506 10403 10685 10455 55 3180 500 6790 10 1 10966000 1151 17.24 1.94 12 0.10 609.00 5404.00 20000 20240711 -47.50 9820 20241115 6.92 14290 -26.52 20250121 10300 1.94 20250102 20000 -47.50 20240711 9820 6.92 20241115 1.89 N 273640 500 54 억 46010 N N 0 N 00 N
6 20250311 121033 57 100.00 KOSDAQ 전기·전자 N N N N N 10620 10 2 0.09 114078110 10936 130.88 10310 10620 10310 13790 7430 10610 10431.43 0.42 0 -1120 10863 10736 10633 10506 10403 10685 10455 55 3180 500 6790 10 1 10966000 1165 17.44 1.97 12 0.10 609.00 5404.00 20000 20240711 -46.90 9820 20241115 8.15 14290 -25.68 20250121 10300 3.11 20250102 20000 -46.90 20240711 9820 8.15 20241115 1.89 N 273640 500 54 억 46010 N N 0 N 00 N
7 20250311 111034 57 100.00 KOSDAQ 전기·전자 N N N N N 10350 -260 5 -2.45 92062290 8847 105.88 10310 10540 10310 13790 7430 10610 10406.05 0.42 0 -1292 10863 10736 10633 10506 10403 10685 10455 55 3180 500 6790 10 1 10966000 1135 17.00 1.92 12 0.08 609.00 5404.00 20000 20240711 -48.25 9820 20241115 5.40 14290 -27.57 20250121 10300 0.49 20250102 20000 -48.25 20240711 9820 5.40 20241115 1.89 N 273640 500 54 억 46010 N N 0 N 00 N
8 20250311 101034 57 100.00 KOSDAQ 전기·전자 N N N N N 10350 -260 5 -2.45 76642020 7359 88.07 10310 10540 10310 13790 7430 10610 10414.73 0.42 0 -1219 10863 10736 10633 10506 10403 10685 10455 55 3180 500 6790 10 1 10966000 1135 17.00 1.92 12 0.07 609.00 5404.00 20000 20240711 -48.25 9820 20241115 5.40 14290 -27.57 20250121 10300 0.49 20250102 20000 -48.25 20240711 9820 5.40 20241115 1.89 N 273640 500 54 억 46010 N N 0 N 00 N
9 20250311 091035 57 100.00 KOSDAQ 전기·전자 N N N N N 10420 -190 5 -1.79 19770890 1905 22.80 10310 10520 10310 13790 7430 10610 10378.42 0.42 0 204 10863 10736 10633 10506 10403 10685 10455 55 3180 500 6790 10 1 10966000 1143 17.11 1.93 12 0.02 609.00 5404.00 20000 20240711 -47.90 9820 20241115 6.11 14290 -27.08 20250121 10300 1.17 20250102 20000 -47.90 20240711 9820 6.11 20241115 1.89 N 273640 500 54 억 46010 N N 0 N 00 N
10 20250310 161025 57 100.00 KOSDAQ 전기·전자 N N N N N 10610 -30 5 -0.28 88049650 8284 24.65 10640 10760 10530 13830 7450 10640 10628.88 0.42 0 -367 11133 10886 10703 10456 10273 10795 10365 55 3190 500 6800 10 1 10966000 1163 17.42 1.96 12 0.08 609.00 5404.00 20000 20240711 -46.95 9820 20241115 8.04 14290 -25.75 20250121 10300 3.01 20250102 20000 -46.95 20240711 9820 8.04 20241115 1.88 N 273640 500 54 억 46387 N N 0 N 00 N
11 20250310 151033 57 100.00 KOSDAQ 전기·전자 N N N N N 10660 20 2 0.19 80718100 7593 22.60 10640 10760 10530 13830 7450 10640 10630.59 0.42 0 -349 11133 10886 10703 10456 10273 10795 10365 55 3190 500 6800 10 1 10966000 1169 17.50 1.97 12 0.07 609.00 5404.00 20000 20240711 -46.70 9820 20241115 8.55 14290 -25.40 20250121 10300 3.50 20250102 20000 -46.70 20240711 9820 8.55 20241115 1.88 N 273640 500 54 억 46387 N N 0 N 00 N
12 20250310 141031 57 100.00 KOSDAQ 전기·전자 N N N N N 10760 120 2 1.13 61763240 5819 17.32 10640 10760 10530 13830 7450 10640 10614.06 0.42 0 83 11133 10886 10703 10456 10273 10795 10365 55 3190 500 6800 10 1 10966000 1180 17.67 1.99 12 0.05 609.00 5404.00 20000 20240711 -46.20 9820 20241115 9.57 14290 -24.70 20250121 10300 4.47 20250102 20000 -46.20 20240711 9820 9.57 20241115 1.88 N 273640 500 54 억 46387 N N 0 N 00 N