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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
038060/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
20250313,160438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,921,-15,5,-1.60,104492568,113216,43.58,937,946,915,1216,656,936,922.95,4.06,0,-71,950,942,928,920,906,947,925,241,280,500,630,1,1,48103069,443,11.10,0.43,12,0.24,83.00,2163.00,1550,20241118,-40.58,914,20250312,0.77,1165,-20.94,20250107,914,0.77,20250312,1550,-40.58,20241118,914,0.77,20250312,0.29,N,038060,500,240 억,,1955036,N,N,0,N,00,N
20250313,150439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,920,-16,5,-1.71,99065630,107318,41.31,937,946,915,1216,656,936,923.10,4.06,0,485,950,942,928,920,906,947,925,241,280,500,630,1,1,48103069,443,11.08,0.43,12,0.22,83.00,2163.00,1550,20241118,-40.65,914,20250312,0.66,1165,-21.03,20250107,914,0.66,20250312,1550,-40.65,20241118,914,0.66,20250312,0.29,N,038060,500,240 억,,1955036,N,N,0,N,00,N
20250313,140439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,915,-21,5,-2.24,95536722,103466,39.83,937,946,915,1216,656,936,923.36,4.06,0,1043,950,942,928,920,906,947,925,241,280,500,630,1,1,48103069,440,11.02,0.42,12,0.22,83.00,2163.00,1550,20241118,-40.97,914,20250312,0.11,1165,-21.46,20250107,914,0.11,20250312,1550,-40.97,20241118,914,0.11,20250312,0.29,N,038060,500,240 억,,1955036,N,N,0,N,00,N
20250313,130439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,918,-18,5,-1.92,80741386,87355,33.63,937,946,918,1216,656,936,924.29,4.06,0,8426,950,942,928,920,906,947,925,241,280,500,630,1,1,48103069,442,11.06,0.42,12,0.18,83.00,2163.00,1550,20241118,-40.77,914,20250312,0.44,1165,-21.20,20250107,914,0.44,20250312,1550,-40.77,20241118,914,0.44,20250312,0.29,N,038060,500,240 억,,1955036,N,N,0,N,00,N
20250313,120439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,920,-16,5,-1.71,77632731,83972,32.33,937,946,918,1216,656,936,924.51,4.06,0,10048,950,942,928,920,906,947,925,241,280,500,630,1,1,48103069,443,11.08,0.43,12,0.17,83.00,2163.00,1550,20241118,-40.65,914,20250312,0.66,1165,-21.03,20250107,914,0.66,20250312,1550,-40.65,20241118,914,0.66,20250312,0.29,N,038060,500,240 억,,1955036,N,N,0,N,00,N
20250313,110439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,919,-17,5,-1.82,73246776,79199,30.49,937,946,918,1216,656,936,924.84,4.06,0,10612,950,942,928,920,906,947,925,241,280,500,630,1,1,48103069,442,11.07,0.42,12,0.16,83.00,2163.00,1550,20241118,-40.71,914,20250312,0.55,1165,-21.12,20250107,914,0.55,20250312,1550,-40.71,20241118,914,0.55,20250312,0.29,N,038060,500,240 억,,1955036,N,N,0,N,00,N
20250313,100438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,923,-13,5,-1.39,61427975,66351,25.54,937,946,918,1216,656,936,925.80,4.06,0,10834,950,942,928,920,906,947,925,241,280,500,630,1,1,48103069,444,11.12,0.43,12,0.14,83.00,2163.00,1550,20241118,-40.45,914,20250312,0.98,1165,-20.77,20250107,914,0.98,20250312,1550,-40.45,20241118,914,0.98,20250312,0.29,N,038060,500,240 억,,1955036,N,N,0,N,00,N
20250313,090440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,945,9,2,0.96,16275622,17357,6.68,937,946,937,1216,656,936,937.70,4.06,0,-291,950,942,928,920,906,947,925,241,280,500,630,1,1,48103069,455,11.39,0.44,12,0.04,83.00,2163.00,1550,20241118,-39.03,914,20250312,3.39,1165,-18.88,20250107,914,3.39,20250312,1550,-39.03,20241118,914,3.39,20250312,0.29,N,038060,500,240 억,,1955036,N,N,0,N,00,N
20250312,160437,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,936,-1,5,-0.11,115432921,125397,246.46,933,936,914,1218,656,937,920.54,4.07,0,-16809,964,950,933,919,902,942,911,241,281,500,630,1,1,48103069,450,11.28,0.43,12,0.26,83.00,2163.00,1550,20241118,-39.61,914,20250312,2.41,1165,-19.66,20250107,914,2.41,20250312,1550,-39.61,20241118,914,2.41,20250312,0.29,N,038060,500,240 억,,1958602,N,N,0,N,00,N
20250312,150437,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,929,-8,5,-0.85,107318405,116686,229.34,933,933,914,1218,656,937,919.72,4.07,0,-16595,964,950,933,919,902,942,911,241,281,500,630,1,1,48103069,447,11.19,0.43,12,0.24,83.00,2163.00,1550,20241118,-40.06,914,20250312,1.64,1165,-20.26,20250107,914,1.64,20250312,1550,-40.06,20241118,914,1.64,20250312,0.29,N,038060,500,240 억,,1958602,N,N,0,N,00,N
20250312,140436,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,926,-11,5,-1.17,95532674,103958,204.32,933,933,914,1218,656,937,918.95,4.07,0,-16327,964,950,933,919,902,942,911,241,281,500,630,1,1,48103069,445,11.16,0.43,12,0.22,83.00,2163.00,1550,20241118,-40.26,914,20250312,1.31,1165,-20.52,20250107,914,1.31,20250312,1550,-40.26,20241118,914,1.31,20250312,0.29,N,038060,500,240 억,,1958602,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 20250313 160438 57 100.00 KOSDAQ 전기·전자 N N N N N 921 -15 5 -1.60 104492568 113216 43.58 937 946 915 1216 656 936 922.95 4.06 0 -71 950 942 928 920 906 947 925 241 280 500 630 1 1 48103069 443 11.10 0.43 12 0.24 83.00 2163.00 1550 20241118 -40.58 914 20250312 0.77 1165 -20.94 20250107 914 0.77 20250312 1550 -40.58 20241118 914 0.77 20250312 0.29 N 038060 500 240 억 1955036 N N 0 N 00 N
3 20250313 150439 57 100.00 KOSDAQ 전기·전자 N N N N N 920 -16 5 -1.71 99065630 107318 41.31 937 946 915 1216 656 936 923.10 4.06 0 485 950 942 928 920 906 947 925 241 280 500 630 1 1 48103069 443 11.08 0.43 12 0.22 83.00 2163.00 1550 20241118 -40.65 914 20250312 0.66 1165 -21.03 20250107 914 0.66 20250312 1550 -40.65 20241118 914 0.66 20250312 0.29 N 038060 500 240 억 1955036 N N 0 N 00 N
4 20250313 140439 57 100.00 KOSDAQ 전기·전자 N N N N N 915 -21 5 -2.24 95536722 103466 39.83 937 946 915 1216 656 936 923.36 4.06 0 1043 950 942 928 920 906 947 925 241 280 500 630 1 1 48103069 440 11.02 0.42 12 0.22 83.00 2163.00 1550 20241118 -40.97 914 20250312 0.11 1165 -21.46 20250107 914 0.11 20250312 1550 -40.97 20241118 914 0.11 20250312 0.29 N 038060 500 240 억 1955036 N N 0 N 00 N
5 20250313 130439 57 100.00 KOSDAQ 전기·전자 N N N N N 918 -18 5 -1.92 80741386 87355 33.63 937 946 918 1216 656 936 924.29 4.06 0 8426 950 942 928 920 906 947 925 241 280 500 630 1 1 48103069 442 11.06 0.42 12 0.18 83.00 2163.00 1550 20241118 -40.77 914 20250312 0.44 1165 -21.20 20250107 914 0.44 20250312 1550 -40.77 20241118 914 0.44 20250312 0.29 N 038060 500 240 억 1955036 N N 0 N 00 N
6 20250313 120439 57 100.00 KOSDAQ 전기·전자 N N N N N 920 -16 5 -1.71 77632731 83972 32.33 937 946 918 1216 656 936 924.51 4.06 0 10048 950 942 928 920 906 947 925 241 280 500 630 1 1 48103069 443 11.08 0.43 12 0.17 83.00 2163.00 1550 20241118 -40.65 914 20250312 0.66 1165 -21.03 20250107 914 0.66 20250312 1550 -40.65 20241118 914 0.66 20250312 0.29 N 038060 500 240 억 1955036 N N 0 N 00 N
7 20250313 110439 57 100.00 KOSDAQ 전기·전자 N N N N N 919 -17 5 -1.82 73246776 79199 30.49 937 946 918 1216 656 936 924.84 4.06 0 10612 950 942 928 920 906 947 925 241 280 500 630 1 1 48103069 442 11.07 0.42 12 0.16 83.00 2163.00 1550 20241118 -40.71 914 20250312 0.55 1165 -21.12 20250107 914 0.55 20250312 1550 -40.71 20241118 914 0.55 20250312 0.29 N 038060 500 240 억 1955036 N N 0 N 00 N
8 20250313 100438 57 100.00 KOSDAQ 전기·전자 N N N N N 923 -13 5 -1.39 61427975 66351 25.54 937 946 918 1216 656 936 925.80 4.06 0 10834 950 942 928 920 906 947 925 241 280 500 630 1 1 48103069 444 11.12 0.43 12 0.14 83.00 2163.00 1550 20241118 -40.45 914 20250312 0.98 1165 -20.77 20250107 914 0.98 20250312 1550 -40.45 20241118 914 0.98 20250312 0.29 N 038060 500 240 억 1955036 N N 0 N 00 N
9 20250313 090440 57 100.00 KOSDAQ 전기·전자 N N N N N 945 9 2 0.96 16275622 17357 6.68 937 946 937 1216 656 936 937.70 4.06 0 -291 950 942 928 920 906 947 925 241 280 500 630 1 1 48103069 455 11.39 0.44 12 0.04 83.00 2163.00 1550 20241118 -39.03 914 20250312 3.39 1165 -18.88 20250107 914 3.39 20250312 1550 -39.03 20241118 914 3.39 20250312 0.29 N 038060 500 240 억 1955036 N N 0 N 00 N
10 20250312 160437 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 936 -1 5 -0.11 115432921 125397 246.46 933 936 914 1218 656 937 920.54 4.07 0 -16809 964 950 933 919 902 942 911 241 281 500 630 1 1 48103069 450 11.28 0.43 12 0.26 83.00 2163.00 1550 20241118 -39.61 914 20250312 2.41 1165 -19.66 20250107 914 2.41 20250312 1550 -39.61 20241118 914 2.41 20250312 0.29 N 038060 500 240 억 1958602 N N 0 N 00 N
11 20250312 150437 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 929 -8 5 -0.85 107318405 116686 229.34 933 933 914 1218 656 937 919.72 4.07 0 -16595 964 950 933 919 902 942 911 241 281 500 630 1 1 48103069 447 11.19 0.43 12 0.24 83.00 2163.00 1550 20241118 -40.06 914 20250312 1.64 1165 -20.26 20250107 914 1.64 20250312 1550 -40.06 20241118 914 1.64 20250312 0.29 N 038060 500 240 억 1958602 N N 0 N 00 N
12 20250312 140436 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 926 -11 5 -1.17 95532674 103958 204.32 933 933 914 1218 656 937 918.95 4.07 0 -16327 964 950 933 919 902 942 911 241 281 500 630 1 1 48103069 445 11.16 0.43 12 0.22 83.00 2163.00 1550 20241118 -40.26 914 20250312 1.31 1165 -20.52 20250107 914 1.31 20250312 1550 -40.26 20241118 914 1.31 20250312 0.29 N 038060 500 240 억 1958602 N N 0 N 00 N