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
297570/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
20250311,161052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,696,-16,5,-2.25,39634481,56936,108.63,686,710,686,925,499,712,696.12,0.81,0,10101,743,727,712,696,681,735,704,35,213,100,450,1,1,34621218,241,4.94,0.59,12,0.16,141.00,1175.00,1465,20240227,-52.49,681,20241203,2.20,881,-21.00,20250212,686,1.46,20250311,1459,-52.30,20240327,681,2.20,20241203,0.31,N,297570,100,34 억,,278917,N,N,0,N,00,N
20250311,151054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,704,-8,5,-1.12,39173009,56273,107.36,686,710,686,925,499,712,696.12,0.81,0,10101,743,727,712,696,681,735,704,35,213,100,450,1,1,34621218,244,4.99,0.60,12,0.16,141.00,1175.00,1465,20240227,-51.95,681,20241203,3.38,881,-20.09,20250212,686,2.62,20250311,1459,-51.75,20240327,681,3.38,20241203,0.31,N,297570,100,34 억,,278917,N,N,0,N,00,N
20250311,141058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,703,-9,5,-1.26,31300109,45031,85.91,686,710,686,925,499,712,695.08,0.81,0,10257,743,727,712,696,681,735,704,35,213,100,450,1,1,34621218,243,4.99,0.60,12,0.13,141.00,1175.00,1465,20240227,-52.01,681,20241203,3.23,881,-20.20,20250212,686,2.48,20250311,1459,-51.82,20240327,681,3.23,20241203,0.31,N,297570,100,34 억,,278917,N,N,0,N,00,N
20250311,131055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,-11,5,-1.54,26955403,38857,74.13,686,710,686,925,499,712,693.71,0.81,0,11152,743,727,712,696,681,735,704,35,213,100,450,1,1,34621218,243,4.97,0.60,12,0.11,141.00,1175.00,1465,20240227,-52.15,681,20241203,2.94,881,-20.43,20250212,686,2.19,20250311,1459,-51.95,20240327,681,2.94,20241203,0.31,N,297570,100,34 억,,278917,N,N,0,N,00,N
20250311,121052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,700,-12,5,-1.69,24443409,35278,67.31,686,710,686,925,499,712,692.88,0.81,0,11072,743,727,712,696,681,735,704,35,213,100,450,1,1,34621218,242,4.96,0.60,12,0.10,141.00,1175.00,1465,20240227,-52.22,681,20241203,2.79,881,-20.54,20250212,686,2.04,20250311,1459,-52.02,20240327,681,2.79,20241203,0.31,N,297570,100,34 억,,278917,N,N,0,N,00,N
20250311,111053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,699,-13,5,-1.83,23544356,33994,64.86,686,710,686,925,499,712,692.60,0.81,0,9992,743,727,712,696,681,735,704,35,213,100,450,1,1,34621218,242,4.96,0.59,12,0.10,141.00,1175.00,1465,20240227,-52.29,681,20241203,2.64,881,-20.66,20250212,686,1.90,20250311,1459,-52.09,20240327,681,2.64,20241203,0.31,N,297570,100,34 억,,278917,N,N,0,N,00,N
20250311,101054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,700,-12,5,-1.69,23524023,33965,64.80,686,710,686,925,499,712,692.60,0.81,0,10004,743,727,712,696,681,735,704,35,213,100,450,1,1,34621218,242,4.96,0.60,12,0.10,141.00,1175.00,1465,20240227,-52.22,681,20241203,2.79,881,-20.54,20250212,686,2.04,20250311,1459,-52.02,20240327,681,2.79,20241203,0.31,N,297570,100,34 억,,278917,N,N,0,N,00,N
20250311,091055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,-15,5,-2.11,19568016,28312,54.02,686,710,686,925,499,712,691.16,0.81,0,12125,743,727,712,696,681,735,704,35,213,100,450,1,1,34621218,241,4.94,0.59,12,0.08,141.00,1175.00,1465,20240227,-52.42,681,20241203,2.35,881,-20.89,20250212,686,1.60,20250311,1459,-52.23,20240327,681,2.35,20241203,0.31,N,297570,100,34 억,,278917,N,N,0,N,00,N
20250310,161044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,712,10,2,1.42,37260300,52414,90.90,702,728,697,912,492,702,710.88,0.83,0,-9499,737,719,708,690,679,728,699,35,210,100,440,1,1,34621218,247,5.05,0.61,12,0.15,141.00,1175.00,1482,20240226,-51.96,681,20241203,4.55,881,-19.18,20250212,693,2.74,20250305,1459,-51.20,20240327,681,4.55,20241203,0.33,N,297570,100,34 억,,287939,N,N,0,N,00,N
20250310,151052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,715,13,2,1.85,36621628,51517,89.35,702,728,697,912,492,702,710.86,0.83,0,-9478,737,719,708,690,679,728,699,35,210,100,440,1,1,34621218,248,5.07,0.61,12,0.15,141.00,1175.00,1482,20240226,-51.75,681,20241203,4.99,881,-18.84,20250212,693,3.17,20250305,1459,-50.99,20240327,681,4.99,20241203,0.33,N,297570,100,34 억,,287939,N,N,0,N,00,N
20250310,141050,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,716,14,2,1.99,36181146,50901,88.28,702,728,697,912,492,702,710.81,0.83,0,-9536,737,719,708,690,679,728,699,35,210,100,440,1,1,34621218,248,5.08,0.61,12,0.15,141.00,1175.00,1482,20240226,-51.69,681,20241203,5.14,881,-18.73,20250212,693,3.32,20250305,1459,-50.93,20240327,681,5.14,20241203,0.33,N,297570,100,34 억,,287939,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 161052 57 100.00 KOSDAQ 전기·전자 N N N N N 696 -16 5 -2.25 39634481 56936 108.63 686 710 686 925 499 712 696.12 0.81 0 10101 743 727 712 696 681 735 704 35 213 100 450 1 1 34621218 241 4.94 0.59 12 0.16 141.00 1175.00 1465 20240227 -52.49 681 20241203 2.20 881 -21.00 20250212 686 1.46 20250311 1459 -52.30 20240327 681 2.20 20241203 0.31 N 297570 100 34 억 278917 N N 0 N 00 N
3 20250311 151054 57 100.00 KOSDAQ 전기·전자 N N N N N 704 -8 5 -1.12 39173009 56273 107.36 686 710 686 925 499 712 696.12 0.81 0 10101 743 727 712 696 681 735 704 35 213 100 450 1 1 34621218 244 4.99 0.60 12 0.16 141.00 1175.00 1465 20240227 -51.95 681 20241203 3.38 881 -20.09 20250212 686 2.62 20250311 1459 -51.75 20240327 681 3.38 20241203 0.31 N 297570 100 34 억 278917 N N 0 N 00 N
4 20250311 141058 57 100.00 KOSDAQ 전기·전자 N N N N N 703 -9 5 -1.26 31300109 45031 85.91 686 710 686 925 499 712 695.08 0.81 0 10257 743 727 712 696 681 735 704 35 213 100 450 1 1 34621218 243 4.99 0.60 12 0.13 141.00 1175.00 1465 20240227 -52.01 681 20241203 3.23 881 -20.20 20250212 686 2.48 20250311 1459 -51.82 20240327 681 3.23 20241203 0.31 N 297570 100 34 억 278917 N N 0 N 00 N
5 20250311 131055 57 100.00 KOSDAQ 전기·전자 N N N N N 701 -11 5 -1.54 26955403 38857 74.13 686 710 686 925 499 712 693.71 0.81 0 11152 743 727 712 696 681 735 704 35 213 100 450 1 1 34621218 243 4.97 0.60 12 0.11 141.00 1175.00 1465 20240227 -52.15 681 20241203 2.94 881 -20.43 20250212 686 2.19 20250311 1459 -51.95 20240327 681 2.94 20241203 0.31 N 297570 100 34 억 278917 N N 0 N 00 N
6 20250311 121052 57 100.00 KOSDAQ 전기·전자 N N N N N 700 -12 5 -1.69 24443409 35278 67.31 686 710 686 925 499 712 692.88 0.81 0 11072 743 727 712 696 681 735 704 35 213 100 450 1 1 34621218 242 4.96 0.60 12 0.10 141.00 1175.00 1465 20240227 -52.22 681 20241203 2.79 881 -20.54 20250212 686 2.04 20250311 1459 -52.02 20240327 681 2.79 20241203 0.31 N 297570 100 34 억 278917 N N 0 N 00 N
7 20250311 111053 57 100.00 KOSDAQ 전기·전자 N N N N N 699 -13 5 -1.83 23544356 33994 64.86 686 710 686 925 499 712 692.60 0.81 0 9992 743 727 712 696 681 735 704 35 213 100 450 1 1 34621218 242 4.96 0.59 12 0.10 141.00 1175.00 1465 20240227 -52.29 681 20241203 2.64 881 -20.66 20250212 686 1.90 20250311 1459 -52.09 20240327 681 2.64 20241203 0.31 N 297570 100 34 억 278917 N N 0 N 00 N
8 20250311 101054 57 100.00 KOSDAQ 전기·전자 N N N N N 700 -12 5 -1.69 23524023 33965 64.80 686 710 686 925 499 712 692.60 0.81 0 10004 743 727 712 696 681 735 704 35 213 100 450 1 1 34621218 242 4.96 0.60 12 0.10 141.00 1175.00 1465 20240227 -52.22 681 20241203 2.79 881 -20.54 20250212 686 2.04 20250311 1459 -52.02 20240327 681 2.79 20241203 0.31 N 297570 100 34 억 278917 N N 0 N 00 N
9 20250311 091055 57 100.00 KOSDAQ 전기·전자 N N N N N 697 -15 5 -2.11 19568016 28312 54.02 686 710 686 925 499 712 691.16 0.81 0 12125 743 727 712 696 681 735 704 35 213 100 450 1 1 34621218 241 4.94 0.59 12 0.08 141.00 1175.00 1465 20240227 -52.42 681 20241203 2.35 881 -20.89 20250212 686 1.60 20250311 1459 -52.23 20240327 681 2.35 20241203 0.31 N 297570 100 34 억 278917 N N 0 N 00 N
10 20250310 161044 57 100.00 KOSDAQ 전기·전자 N N N N N 712 10 2 1.42 37260300 52414 90.90 702 728 697 912 492 702 710.88 0.83 0 -9499 737 719 708 690 679 728 699 35 210 100 440 1 1 34621218 247 5.05 0.61 12 0.15 141.00 1175.00 1482 20240226 -51.96 681 20241203 4.55 881 -19.18 20250212 693 2.74 20250305 1459 -51.20 20240327 681 4.55 20241203 0.33 N 297570 100 34 억 287939 N N 0 N 00 N
11 20250310 151052 57 100.00 KOSDAQ 전기·전자 N N N N N 715 13 2 1.85 36621628 51517 89.35 702 728 697 912 492 702 710.86 0.83 0 -9478 737 719 708 690 679 728 699 35 210 100 440 1 1 34621218 248 5.07 0.61 12 0.15 141.00 1175.00 1482 20240226 -51.75 681 20241203 4.99 881 -18.84 20250212 693 3.17 20250305 1459 -50.99 20240327 681 4.99 20241203 0.33 N 297570 100 34 억 287939 N N 0 N 00 N
12 20250310 141050 57 100.00 KOSDAQ 전기·전자 N N N N N 716 14 2 1.99 36181146 50901 88.28 702 728 697 912 492 702 710.81 0.83 0 -9536 737 719 708 690 679 728 699 35 210 100 440 1 1 34621218 248 5.08 0.61 12 0.15 141.00 1175.00 1482 20240226 -51.69 681 20241203 5.14 881 -18.73 20250212 693 3.32 20250305 1459 -50.93 20240327 681 5.14 20241203 0.33 N 297570 100 34 억 287939 N N 0 N 00 N