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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
038950/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
20250306,160434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3195,35,2,1.11,12617890,3984,263.49,3190,3250,3145,4105,2215,3160,3167.14,1.30,0,-34,3183,3171,3163,3151,3143,3177,3157,51,945,500,2020,5,1,10210765,326,15.29,0.31,12,0.04,209.00,10349.00,5220,20240517,-38.79,2730,20241209,17.03,3875,-17.55,20250123,3030,5.45,20250211,5220,-38.79,20240517,2730,17.03,20241209,0.70,N,038950,500,51 억,,132647,N,N,0,N,00,N
20250306,150433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3195,35,2,1.11,12090215,3819,252.58,3190,3250,3145,4105,2215,3160,3165.81,1.30,0,31,3183,3171,3163,3151,3143,3177,3157,51,945,500,2020,5,1,10210765,326,15.29,0.31,12,0.04,209.00,10349.00,5220,20240517,-38.79,2730,20241209,17.03,3875,-17.55,20250123,3030,5.45,20250211,5220,-38.79,20240517,2730,17.03,20241209,0.70,N,038950,500,51 억,,132647,N,N,0,N,00,N
20250306,140432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3170,10,2,0.32,7961950,2522,166.80,3190,3250,3145,4105,2215,3160,3157.00,1.30,0,2,3183,3171,3163,3151,3143,3177,3157,51,945,500,2020,5,1,10210765,324,15.17,0.31,12,0.02,209.00,10349.00,5220,20240517,-39.27,2730,20241209,16.12,3875,-18.19,20250123,3030,4.62,20250211,5220,-39.27,20240517,2730,16.12,20241209,0.70,N,038950,500,51 억,,132647,N,N,0,N,00,N
20250306,130432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3160,0,3,0.00,7737085,2451,162.10,3190,3250,3145,4105,2215,3160,3156.71,1.30,0,2,3183,3171,3163,3151,3143,3177,3157,51,945,500,2020,5,1,10210765,323,15.12,0.31,12,0.02,209.00,10349.00,5220,20240517,-39.46,2730,20241209,15.75,3875,-18.45,20250123,3030,4.29,20250211,5220,-39.46,20240517,2730,15.75,20241209,0.70,N,038950,500,51 억,,132647,N,N,0,N,00,N
20250306,120433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3145,-15,5,-0.47,4039600,1280,84.66,3190,3190,3145,4105,2215,3160,3155.94,1.30,0,3,3183,3171,3163,3151,3143,3177,3157,51,945,500,2020,5,1,10210765,321,15.05,0.30,12,0.01,209.00,10349.00,5220,20240517,-39.75,2730,20241209,15.20,3875,-18.84,20250123,3030,3.80,20250211,5220,-39.75,20240517,2730,15.20,20241209,0.70,N,038950,500,51 억,,132647,N,N,0,N,00,N
20250306,110431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3150,-10,5,-0.32,3457005,1095,72.42,3190,3190,3150,4105,2215,3160,3157.08,1.30,0,7,3183,3171,3163,3151,3143,3177,3157,51,945,500,2020,5,1,10210765,322,15.07,0.30,12,0.01,209.00,10349.00,5220,20240517,-39.66,2730,20241209,15.38,3875,-18.71,20250123,3030,3.96,20250211,5220,-39.66,20240517,2730,15.38,20241209,0.70,N,038950,500,51 억,,132647,N,N,0,N,00,N
20250306,100432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3155,-5,5,-0.16,986325,312,20.63,3190,3190,3155,4105,2215,3160,3161.30,1.30,0,21,3183,3171,3163,3151,3143,3177,3157,51,945,500,2020,5,1,10210765,322,15.10,0.30,12,0.00,209.00,10349.00,5220,20240517,-39.56,2730,20241209,15.57,3875,-18.58,20250123,3030,4.13,20250211,5220,-39.56,20240517,2730,15.57,20241209,0.70,N,038950,500,51 억,,132647,N,N,0,N,00,N
20250306,090435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3180,20,2,0.63,111630,35,2.31,3190,3190,3180,4105,2215,3160,3189.43,1.30,0,-8,3183,3171,3163,3151,3143,3177,3157,51,945,500,2020,5,1,10210765,325,15.22,0.31,12,0.00,209.00,10349.00,5220,20240517,-39.08,2730,20241209,16.48,3875,-17.94,20250123,3030,4.95,20250211,5220,-39.08,20240517,2730,16.48,20241209,0.70,N,038950,500,51 억,,132647,N,N,0,N,00,N
20250305,160428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3160,5,2,0.16,4778885,1512,59.11,3155,3175,3155,4100,2210,3155,3160.64,1.30,0,-1,3198,3176,3163,3141,3128,3170,3135,51,945,500,2010,5,1,10210765,323,15.12,0.31,12,0.01,209.00,10349.00,5220,20240517,-39.46,2730,20241209,15.75,3875,-18.45,20250123,3030,4.29,20250211,5220,-39.46,20240517,2730,15.75,20241209,0.71,N,038950,500,51 억,,132642,N,N,0,N,00,N
20250305,150430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3175,20,2,0.63,4646165,1470,57.47,3155,3175,3155,4100,2210,3155,3160.66,1.30,0,23,3198,3176,3163,3141,3128,3170,3135,51,945,500,2010,5,1,10210765,324,15.19,0.31,12,0.01,209.00,10349.00,5220,20240517,-39.18,2730,20241209,16.30,3875,-18.06,20250123,3030,4.79,20250211,5220,-39.18,20240517,2730,16.30,20241209,0.71,N,038950,500,51 억,,132642,N,N,0,N,00,N
20250305,140428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3155,0,3,0.00,4322815,1368,53.48,3155,3175,3155,4100,2210,3155,3159.95,1.30,0,-4,3198,3176,3163,3141,3128,3170,3135,51,945,500,2010,5,1,10210765,322,15.10,0.30,12,0.01,209.00,10349.00,5220,20240517,-39.56,2730,20241209,15.57,3875,-18.58,20250123,3030,4.13,20250211,5220,-39.56,20240517,2730,15.57,20241209,0.71,N,038950,500,51 억,,132642,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 20250306 160434 57 100.00 KOSDAQ 전기·전자 N N N N N 3195 35 2 1.11 12617890 3984 263.49 3190 3250 3145 4105 2215 3160 3167.14 1.30 0 -34 3183 3171 3163 3151 3143 3177 3157 51 945 500 2020 5 1 10210765 326 15.29 0.31 12 0.04 209.00 10349.00 5220 20240517 -38.79 2730 20241209 17.03 3875 -17.55 20250123 3030 5.45 20250211 5220 -38.79 20240517 2730 17.03 20241209 0.70 N 038950 500 51 억 132647 N N 0 N 00 N
3 20250306 150433 57 100.00 KOSDAQ 전기·전자 N N N N N 3195 35 2 1.11 12090215 3819 252.58 3190 3250 3145 4105 2215 3160 3165.81 1.30 0 31 3183 3171 3163 3151 3143 3177 3157 51 945 500 2020 5 1 10210765 326 15.29 0.31 12 0.04 209.00 10349.00 5220 20240517 -38.79 2730 20241209 17.03 3875 -17.55 20250123 3030 5.45 20250211 5220 -38.79 20240517 2730 17.03 20241209 0.70 N 038950 500 51 억 132647 N N 0 N 00 N
4 20250306 140432 57 100.00 KOSDAQ 전기·전자 N N N N N 3170 10 2 0.32 7961950 2522 166.80 3190 3250 3145 4105 2215 3160 3157.00 1.30 0 2 3183 3171 3163 3151 3143 3177 3157 51 945 500 2020 5 1 10210765 324 15.17 0.31 12 0.02 209.00 10349.00 5220 20240517 -39.27 2730 20241209 16.12 3875 -18.19 20250123 3030 4.62 20250211 5220 -39.27 20240517 2730 16.12 20241209 0.70 N 038950 500 51 억 132647 N N 0 N 00 N
5 20250306 130432 57 100.00 KOSDAQ 전기·전자 N N N N N 3160 0 3 0.00 7737085 2451 162.10 3190 3250 3145 4105 2215 3160 3156.71 1.30 0 2 3183 3171 3163 3151 3143 3177 3157 51 945 500 2020 5 1 10210765 323 15.12 0.31 12 0.02 209.00 10349.00 5220 20240517 -39.46 2730 20241209 15.75 3875 -18.45 20250123 3030 4.29 20250211 5220 -39.46 20240517 2730 15.75 20241209 0.70 N 038950 500 51 억 132647 N N 0 N 00 N
6 20250306 120433 57 100.00 KOSDAQ 전기·전자 N N N N N 3145 -15 5 -0.47 4039600 1280 84.66 3190 3190 3145 4105 2215 3160 3155.94 1.30 0 3 3183 3171 3163 3151 3143 3177 3157 51 945 500 2020 5 1 10210765 321 15.05 0.30 12 0.01 209.00 10349.00 5220 20240517 -39.75 2730 20241209 15.20 3875 -18.84 20250123 3030 3.80 20250211 5220 -39.75 20240517 2730 15.20 20241209 0.70 N 038950 500 51 억 132647 N N 0 N 00 N
7 20250306 110431 57 100.00 KOSDAQ 전기·전자 N N N N N 3150 -10 5 -0.32 3457005 1095 72.42 3190 3190 3150 4105 2215 3160 3157.08 1.30 0 7 3183 3171 3163 3151 3143 3177 3157 51 945 500 2020 5 1 10210765 322 15.07 0.30 12 0.01 209.00 10349.00 5220 20240517 -39.66 2730 20241209 15.38 3875 -18.71 20250123 3030 3.96 20250211 5220 -39.66 20240517 2730 15.38 20241209 0.70 N 038950 500 51 억 132647 N N 0 N 00 N
8 20250306 100432 57 100.00 KOSDAQ 전기·전자 N N N N N 3155 -5 5 -0.16 986325 312 20.63 3190 3190 3155 4105 2215 3160 3161.30 1.30 0 21 3183 3171 3163 3151 3143 3177 3157 51 945 500 2020 5 1 10210765 322 15.10 0.30 12 0.00 209.00 10349.00 5220 20240517 -39.56 2730 20241209 15.57 3875 -18.58 20250123 3030 4.13 20250211 5220 -39.56 20240517 2730 15.57 20241209 0.70 N 038950 500 51 억 132647 N N 0 N 00 N
9 20250306 090435 57 100.00 KOSDAQ 전기·전자 N N N N N 3180 20 2 0.63 111630 35 2.31 3190 3190 3180 4105 2215 3160 3189.43 1.30 0 -8 3183 3171 3163 3151 3143 3177 3157 51 945 500 2020 5 1 10210765 325 15.22 0.31 12 0.00 209.00 10349.00 5220 20240517 -39.08 2730 20241209 16.48 3875 -17.94 20250123 3030 4.95 20250211 5220 -39.08 20240517 2730 16.48 20241209 0.70 N 038950 500 51 억 132647 N N 0 N 00 N
10 20250305 160428 57 100.00 KOSDAQ 전기·전자 N N N N N 3160 5 2 0.16 4778885 1512 59.11 3155 3175 3155 4100 2210 3155 3160.64 1.30 0 -1 3198 3176 3163 3141 3128 3170 3135 51 945 500 2010 5 1 10210765 323 15.12 0.31 12 0.01 209.00 10349.00 5220 20240517 -39.46 2730 20241209 15.75 3875 -18.45 20250123 3030 4.29 20250211 5220 -39.46 20240517 2730 15.75 20241209 0.71 N 038950 500 51 억 132642 N N 0 N 00 N
11 20250305 150430 57 100.00 KOSDAQ 전기·전자 N N N N N 3175 20 2 0.63 4646165 1470 57.47 3155 3175 3155 4100 2210 3155 3160.66 1.30 0 23 3198 3176 3163 3141 3128 3170 3135 51 945 500 2010 5 1 10210765 324 15.19 0.31 12 0.01 209.00 10349.00 5220 20240517 -39.18 2730 20241209 16.30 3875 -18.06 20250123 3030 4.79 20250211 5220 -39.18 20240517 2730 16.30 20241209 0.71 N 038950 500 51 억 132642 N N 0 N 00 N
12 20250305 140428 57 100.00 KOSDAQ 전기·전자 N N N N N 3155 0 3 0.00 4322815 1368 53.48 3155 3175 3155 4100 2210 3155 3159.95 1.30 0 -4 3198 3176 3163 3141 3128 3170 3135 51 945 500 2010 5 1 10210765 322 15.10 0.30 12 0.01 209.00 10349.00 5220 20240517 -39.56 2730 20241209 15.57 3875 -18.58 20250123 3030 4.13 20250211 5220 -39.56 20240517 2730 15.57 20241209 0.71 N 038950 500 51 억 132642 N N 0 N 00 N