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
038340/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
20250313,160439,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240229,0.00,1233,20240229,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240313,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250313,150441,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240229,0.00,1233,20240229,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240313,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250313,140440,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240229,0.00,1233,20240229,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240313,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250313,130440,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240229,0.00,1233,20240229,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240313,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250313,120440,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240229,0.00,1233,20240229,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240313,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250313,110440,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240229,0.00,1233,20240229,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240313,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250313,100439,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240229,0.00,1233,20240229,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240313,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250313,090441,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240229,0.00,1233,20240229,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240313,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250312,160438,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240228,0.00,1233,20240228,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240312,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250312,150438,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240228,0.00,1233,20240228,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240312,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250312,140437,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240228,0.00,1233,20240228,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240312,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,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 160439 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240229 0.00 1233 20240229 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240313 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
3 20250313 150441 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240229 0.00 1233 20240229 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240313 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
4 20250313 140440 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240229 0.00 1233 20240229 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240313 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
5 20250313 130440 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240229 0.00 1233 20240229 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240313 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
6 20250313 120440 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240229 0.00 1233 20240229 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240313 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
7 20250313 110440 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240229 0.00 1233 20240229 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240313 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
8 20250313 100439 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240229 0.00 1233 20240229 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240313 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
9 20250313 090441 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240229 0.00 1233 20240229 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240313 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
10 20250312 160438 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240228 0.00 1233 20240228 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240312 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
11 20250312 150438 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240228 0.00 1233 20240228 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240312 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
12 20250312 140437 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240228 0.00 1233 20240228 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240312 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N