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
038460/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
20250313,160440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,-5,5,-0.16,1909169348,601333,414.20,3055,3300,3035,3970,2140,3055,3174.90,2.68,0,9541,3151,3102,3051,3002,2951,3127,3027,131,915,500,1950,5,1,26164438,798,3.63,0.57,12,2.30,841.00,5385.00,7140,20240520,-57.28,2720,20241209,12.13,3475,-12.23,20250113,2795,9.12,20250311,7140,-57.28,20240520,2720,12.13,20241209,4.69,N,038460,500,130 억,,700808,N,N,0,N,00,N
20250313,150441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,15,2,0.49,1868586568,588070,405.07,3055,3300,3035,3970,2140,3055,3177.49,2.68,0,11283,3151,3102,3051,3002,2951,3127,3027,131,915,500,1950,5,1,26164438,803,3.65,0.57,12,2.25,841.00,5385.00,7140,20240520,-57.00,2720,20241209,12.87,3475,-11.65,20250113,2795,9.84,20250311,7140,-57.00,20240520,2720,12.87,20241209,4.69,N,038460,500,130 억,,700808,N,N,0,N,00,N
20250313,140440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3095,40,2,1.31,1841279949,579225,398.97,3055,3300,3035,3970,2140,3055,3178.87,2.68,0,15246,3151,3102,3051,3002,2951,3127,3027,131,915,500,1950,5,1,26164438,810,3.68,0.57,12,2.21,841.00,5385.00,7140,20240520,-56.65,2720,20241209,13.79,3475,-10.94,20250113,2795,10.73,20250311,7140,-56.65,20240520,2720,13.79,20241209,4.69,N,038460,500,130 억,,700808,N,N,0,N,00,N
20250313,130440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3075,20,2,0.65,1690275052,529963,365.04,3055,3300,3035,3970,2140,3055,3189.42,2.68,0,-22056,3151,3102,3051,3002,2951,3127,3027,131,915,500,1950,5,1,26164438,805,3.66,0.57,12,2.03,841.00,5385.00,7140,20240520,-56.93,2720,20241209,13.05,3475,-11.51,20250113,2795,10.02,20250311,7140,-56.93,20240520,2720,13.05,20241209,4.69,N,038460,500,130 억,,700808,N,N,0,N,00,N
20250313,120441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3110,55,2,1.80,1613247422,505098,347.91,3055,3300,3035,3970,2140,3055,3193.93,2.68,0,-19705,3151,3102,3051,3002,2951,3127,3027,131,915,500,1950,5,1,26164438,814,3.70,0.58,12,1.93,841.00,5385.00,7140,20240520,-56.44,2720,20241209,14.34,3475,-10.50,20250113,2795,11.27,20250311,7140,-56.44,20240520,2720,14.34,20241209,4.69,N,038460,500,130 억,,700808,N,N,0,N,00,N
20250313,110441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3145,90,2,2.95,1544928292,483163,332.81,3055,3300,3035,3970,2140,3055,3197.53,2.68,0,-27488,3151,3102,3051,3002,2951,3127,3027,131,915,500,1950,5,1,26164438,823,3.74,0.58,12,1.85,841.00,5385.00,7140,20240520,-55.95,2720,20241209,15.62,3475,-9.50,20250113,2795,12.52,20250311,7140,-55.95,20240520,2720,15.62,20241209,4.69,N,038460,500,130 억,,700808,N,N,0,N,00,N
20250313,100440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3130,75,2,2.45,199226955,64019,44.10,3055,3160,3035,3970,2140,3055,3112.00,2.68,0,3409,3151,3102,3051,3002,2951,3127,3027,131,915,500,1950,5,1,26164438,819,3.72,0.58,12,0.24,841.00,5385.00,7140,20240520,-56.16,2720,20241209,15.07,3475,-9.93,20250113,2795,11.99,20250311,7140,-56.16,20240520,2720,15.07,20241209,4.69,N,038460,500,130 억,,700808,N,N,0,N,00,N
20250313,090441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3075,20,2,0.65,6104785,1994,1.37,3055,3075,3050,3970,2140,3055,3061.58,2.68,0,533,3151,3102,3051,3002,2951,3127,3027,131,915,500,1950,5,1,26164438,805,3.66,0.57,12,0.01,841.00,5385.00,7140,20240520,-56.93,2720,20241209,13.05,3475,-11.51,20250113,2795,10.02,20250311,7140,-56.93,20240520,2720,13.05,20241209,4.69,N,038460,500,130 억,,700808,N,N,0,N,00,N
20250312,160438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3055,60,2,2.00,431048109,141067,96.35,3000,3100,3000,3890,2100,2995,3055.63,2.65,0,7876,3161,3077,2936,2852,2711,3120,2895,131,895,500,1910,5,1,26164438,799,3.63,0.57,12,0.54,841.00,5385.00,7140,20240520,-57.21,2720,20241209,12.32,3475,-12.09,20250113,2795,9.30,20250311,7140,-57.21,20240520,2720,12.32,20241209,4.68,N,038460,500,130 억,,692916,N,N,0,N,00,N
20250312,150438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,55,2,1.84,415850419,136090,92.95,3000,3100,3000,3890,2100,2995,3055.70,2.65,0,9813,3161,3077,2936,2852,2711,3120,2895,131,895,500,1910,5,1,26164438,798,3.63,0.57,12,0.52,841.00,5385.00,7140,20240520,-57.28,2720,20241209,12.13,3475,-12.23,20250113,2795,9.12,20250311,7140,-57.28,20240520,2720,12.13,20241209,4.68,N,038460,500,130 억,,692916,N,N,0,N,00,N
20250312,140438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,55,2,1.84,401159064,131255,89.65,3000,3100,3000,3890,2100,2995,3056.33,2.65,0,12630,3161,3077,2936,2852,2711,3120,2895,131,895,500,1910,5,1,26164438,798,3.63,0.57,12,0.50,841.00,5385.00,7140,20240520,-57.28,2720,20241209,12.13,3475,-12.23,20250113,2795,9.12,20250311,7140,-57.28,20240520,2720,12.13,20241209,4.68,N,038460,500,130 억,,692916,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 160440 57 100.00 KOSDAQ 전기·전자 N N N N N 3050 -5 5 -0.16 1909169348 601333 414.20 3055 3300 3035 3970 2140 3055 3174.90 2.68 0 9541 3151 3102 3051 3002 2951 3127 3027 131 915 500 1950 5 1 26164438 798 3.63 0.57 12 2.30 841.00 5385.00 7140 20240520 -57.28 2720 20241209 12.13 3475 -12.23 20250113 2795 9.12 20250311 7140 -57.28 20240520 2720 12.13 20241209 4.69 N 038460 500 130 억 700808 N N 0 N 00 N
3 20250313 150441 57 100.00 KOSDAQ 전기·전자 N N N N N 3070 15 2 0.49 1868586568 588070 405.07 3055 3300 3035 3970 2140 3055 3177.49 2.68 0 11283 3151 3102 3051 3002 2951 3127 3027 131 915 500 1950 5 1 26164438 803 3.65 0.57 12 2.25 841.00 5385.00 7140 20240520 -57.00 2720 20241209 12.87 3475 -11.65 20250113 2795 9.84 20250311 7140 -57.00 20240520 2720 12.87 20241209 4.69 N 038460 500 130 억 700808 N N 0 N 00 N
4 20250313 140440 57 100.00 KOSDAQ 전기·전자 N N N N N 3095 40 2 1.31 1841279949 579225 398.97 3055 3300 3035 3970 2140 3055 3178.87 2.68 0 15246 3151 3102 3051 3002 2951 3127 3027 131 915 500 1950 5 1 26164438 810 3.68 0.57 12 2.21 841.00 5385.00 7140 20240520 -56.65 2720 20241209 13.79 3475 -10.94 20250113 2795 10.73 20250311 7140 -56.65 20240520 2720 13.79 20241209 4.69 N 038460 500 130 억 700808 N N 0 N 00 N
5 20250313 130440 57 100.00 KOSDAQ 전기·전자 N N N N N 3075 20 2 0.65 1690275052 529963 365.04 3055 3300 3035 3970 2140 3055 3189.42 2.68 0 -22056 3151 3102 3051 3002 2951 3127 3027 131 915 500 1950 5 1 26164438 805 3.66 0.57 12 2.03 841.00 5385.00 7140 20240520 -56.93 2720 20241209 13.05 3475 -11.51 20250113 2795 10.02 20250311 7140 -56.93 20240520 2720 13.05 20241209 4.69 N 038460 500 130 억 700808 N N 0 N 00 N
6 20250313 120441 57 100.00 KOSDAQ 전기·전자 N N N N N 3110 55 2 1.80 1613247422 505098 347.91 3055 3300 3035 3970 2140 3055 3193.93 2.68 0 -19705 3151 3102 3051 3002 2951 3127 3027 131 915 500 1950 5 1 26164438 814 3.70 0.58 12 1.93 841.00 5385.00 7140 20240520 -56.44 2720 20241209 14.34 3475 -10.50 20250113 2795 11.27 20250311 7140 -56.44 20240520 2720 14.34 20241209 4.69 N 038460 500 130 억 700808 N N 0 N 00 N
7 20250313 110441 57 100.00 KOSDAQ 전기·전자 N N N N N 3145 90 2 2.95 1544928292 483163 332.81 3055 3300 3035 3970 2140 3055 3197.53 2.68 0 -27488 3151 3102 3051 3002 2951 3127 3027 131 915 500 1950 5 1 26164438 823 3.74 0.58 12 1.85 841.00 5385.00 7140 20240520 -55.95 2720 20241209 15.62 3475 -9.50 20250113 2795 12.52 20250311 7140 -55.95 20240520 2720 15.62 20241209 4.69 N 038460 500 130 억 700808 N N 0 N 00 N
8 20250313 100440 57 100.00 KOSDAQ 전기·전자 N N N N N 3130 75 2 2.45 199226955 64019 44.10 3055 3160 3035 3970 2140 3055 3112.00 2.68 0 3409 3151 3102 3051 3002 2951 3127 3027 131 915 500 1950 5 1 26164438 819 3.72 0.58 12 0.24 841.00 5385.00 7140 20240520 -56.16 2720 20241209 15.07 3475 -9.93 20250113 2795 11.99 20250311 7140 -56.16 20240520 2720 15.07 20241209 4.69 N 038460 500 130 억 700808 N N 0 N 00 N
9 20250313 090441 57 100.00 KOSDAQ 전기·전자 N N N N N 3075 20 2 0.65 6104785 1994 1.37 3055 3075 3050 3970 2140 3055 3061.58 2.68 0 533 3151 3102 3051 3002 2951 3127 3027 131 915 500 1950 5 1 26164438 805 3.66 0.57 12 0.01 841.00 5385.00 7140 20240520 -56.93 2720 20241209 13.05 3475 -11.51 20250113 2795 10.02 20250311 7140 -56.93 20240520 2720 13.05 20241209 4.69 N 038460 500 130 억 700808 N N 0 N 00 N
10 20250312 160438 57 100.00 KOSDAQ 전기·전자 N N N N N 3055 60 2 2.00 431048109 141067 96.35 3000 3100 3000 3890 2100 2995 3055.63 2.65 0 7876 3161 3077 2936 2852 2711 3120 2895 131 895 500 1910 5 1 26164438 799 3.63 0.57 12 0.54 841.00 5385.00 7140 20240520 -57.21 2720 20241209 12.32 3475 -12.09 20250113 2795 9.30 20250311 7140 -57.21 20240520 2720 12.32 20241209 4.68 N 038460 500 130 억 692916 N N 0 N 00 N
11 20250312 150438 57 100.00 KOSDAQ 전기·전자 N N N N N 3050 55 2 1.84 415850419 136090 92.95 3000 3100 3000 3890 2100 2995 3055.70 2.65 0 9813 3161 3077 2936 2852 2711 3120 2895 131 895 500 1910 5 1 26164438 798 3.63 0.57 12 0.52 841.00 5385.00 7140 20240520 -57.28 2720 20241209 12.13 3475 -12.23 20250113 2795 9.12 20250311 7140 -57.28 20240520 2720 12.13 20241209 4.68 N 038460 500 130 억 692916 N N 0 N 00 N
12 20250312 140438 57 100.00 KOSDAQ 전기·전자 N N N N N 3050 55 2 1.84 401159064 131255 89.65 3000 3100 3000 3890 2100 2995 3056.33 2.65 0 12630 3161 3077 2936 2852 2711 3120 2895 131 895 500 1910 5 1 26164438 798 3.63 0.57 12 0.50 841.00 5385.00 7140 20240520 -57.28 2720 20241209 12.13 3475 -12.23 20250113 2795 9.12 20250311 7140 -57.28 20240520 2720 12.13 20241209 4.68 N 038460 500 130 억 692916 N N 0 N 00 N