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
038880/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
20250313,160442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,255,-4,5,-1.54,322420959,1245200,100.81,259,265,253,336,182,259,258.93,0.58,0,74004,274,266,261,253,248,264,251,376,77,100,170,1,1,375721175,958,-4.40,0.91,12,0.33,-58.00,280.00,447,20240304,-42.95,141,20241209,80.85,358,-28.77,20250107,174,46.55,20250102,432,-40.97,20240321,141,80.85,20241209,0.02,N,038880,100,375 억,,2166497,N,N,0,N,00,N
20250313,150443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,256,-3,5,-1.16,295728731,1140568,92.34,259,265,253,336,182,259,259.28,0.58,0,68380,274,266,261,253,248,264,251,376,77,100,170,1,1,375721175,962,-4.41,0.91,12,0.30,-58.00,280.00,447,20240304,-42.73,141,20241209,81.56,358,-28.49,20250107,174,47.13,20250102,432,-40.74,20240321,141,81.56,20241209,0.02,N,038880,100,375 억,,2166497,N,N,0,N,00,N
20250313,140442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,259,0,3,0.00,216826580,832371,67.39,259,265,258,336,182,259,260.49,0.58,0,41258,274,266,261,253,248,264,251,376,77,100,170,1,1,375721175,973,-4.47,0.93,12,0.22,-58.00,280.00,447,20240304,-42.06,141,20241209,83.69,358,-27.65,20250107,174,48.85,20250102,432,-40.05,20240321,141,83.69,20241209,0.02,N,038880,100,375 억,,2166497,N,N,0,N,00,N
20250313,130442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,259,0,3,0.00,193521027,742609,60.12,259,265,258,336,182,259,260.60,0.58,0,42433,274,266,261,253,248,264,251,376,77,100,170,1,1,375721175,973,-4.47,0.93,12,0.20,-58.00,280.00,447,20240304,-42.06,141,20241209,83.69,358,-27.65,20250107,174,48.85,20250102,432,-40.05,20240321,141,83.69,20241209,0.02,N,038880,100,375 억,,2166497,N,N,0,N,00,N
20250313,120443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,260,1,2,0.39,167592715,643002,52.06,259,265,258,336,182,259,260.64,0.58,0,41213,274,266,261,253,248,264,251,376,77,100,170,1,1,375721175,977,-4.48,0.93,12,0.17,-58.00,280.00,447,20240304,-41.83,141,20241209,84.40,358,-27.37,20250107,174,49.43,20250102,432,-39.81,20240321,141,84.40,20241209,0.02,N,038880,100,375 억,,2166497,N,N,0,N,00,N
20250313,110442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,260,1,2,0.39,132861702,508803,41.19,259,265,258,336,182,259,261.13,0.58,0,24219,274,266,261,253,248,264,251,376,77,100,170,1,1,375721175,977,-4.48,0.93,12,0.14,-58.00,280.00,447,20240304,-41.83,141,20241209,84.40,358,-27.37,20250107,174,49.43,20250102,432,-39.81,20240321,141,84.40,20241209,0.02,N,038880,100,375 억,,2166497,N,N,0,N,00,N
20250313,100442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,263,4,2,1.54,86805249,332568,26.92,259,265,258,336,182,259,261.02,0.58,0,8551,274,266,261,253,248,264,251,376,77,100,170,1,1,375721175,988,-4.53,0.94,12,0.09,-58.00,280.00,447,20240304,-41.16,141,20241209,86.52,358,-26.54,20250107,174,51.15,20250102,432,-39.12,20240321,141,86.52,20241209,0.02,N,038880,100,375 억,,2166497,N,N,0,N,00,N
20250313,090443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,262,3,2,1.16,19491155,75231,6.09,259,262,259,336,182,259,259.08,0.58,0,63204,274,266,261,253,248,264,251,376,77,100,170,1,1,375721175,984,-4.52,0.94,12,0.02,-58.00,280.00,447,20240304,-41.39,141,20241209,85.82,358,-26.82,20250107,174,50.57,20250102,432,-39.35,20240321,141,85.82,20241209,0.02,N,038880,100,375 억,,2166497,N,N,0,N,00,N
20250312,160440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,259,-3,5,-1.15,323976851,1230431,66.81,262,269,256,340,184,262,263.30,0.64,0,-237112,280,270,258,248,236,276,254,376,78,100,170,1,1,375721175,973,-4.47,0.93,12,0.33,-58.00,280.00,447,20240304,-42.06,141,20241209,83.69,358,-27.65,20250107,174,48.85,20250102,432,-40.05,20240321,141,83.69,20241209,0.02,N,038880,100,375 억,,2400529,N,N,0,N,00,N
20250312,150440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,262,0,3,0.00,304741772,1156416,62.79,262,269,256,340,184,262,263.52,0.64,0,-238978,280,270,258,248,236,276,254,376,78,100,170,1,1,375721175,984,-4.52,0.94,12,0.31,-58.00,280.00,447,20240304,-41.39,141,20241209,85.82,358,-26.82,20250107,174,50.57,20250102,432,-39.35,20240321,141,85.82,20241209,0.02,N,038880,100,375 억,,2400529,N,N,0,N,00,N
20250312,140440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,262,0,3,0.00,263166304,996715,54.12,262,269,256,340,184,262,264.03,0.64,0,-240131,280,270,258,248,236,276,254,376,78,100,170,1,1,375721175,984,-4.52,0.94,12,0.27,-58.00,280.00,447,20240304,-41.39,141,20241209,85.82,358,-26.82,20250107,174,50.57,20250102,432,-39.35,20240321,141,85.82,20241209,0.02,N,038880,100,375 억,,2400529,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 160442 57 100.00 KOSDAQ 전기·전자 N N N N N 255 -4 5 -1.54 322420959 1245200 100.81 259 265 253 336 182 259 258.93 0.58 0 74004 274 266 261 253 248 264 251 376 77 100 170 1 1 375721175 958 -4.40 0.91 12 0.33 -58.00 280.00 447 20240304 -42.95 141 20241209 80.85 358 -28.77 20250107 174 46.55 20250102 432 -40.97 20240321 141 80.85 20241209 0.02 N 038880 100 375 억 2166497 N N 0 N 00 N
3 20250313 150443 57 100.00 KOSDAQ 전기·전자 N N N N N 256 -3 5 -1.16 295728731 1140568 92.34 259 265 253 336 182 259 259.28 0.58 0 68380 274 266 261 253 248 264 251 376 77 100 170 1 1 375721175 962 -4.41 0.91 12 0.30 -58.00 280.00 447 20240304 -42.73 141 20241209 81.56 358 -28.49 20250107 174 47.13 20250102 432 -40.74 20240321 141 81.56 20241209 0.02 N 038880 100 375 억 2166497 N N 0 N 00 N
4 20250313 140442 57 100.00 KOSDAQ 전기·전자 N N N N N 259 0 3 0.00 216826580 832371 67.39 259 265 258 336 182 259 260.49 0.58 0 41258 274 266 261 253 248 264 251 376 77 100 170 1 1 375721175 973 -4.47 0.93 12 0.22 -58.00 280.00 447 20240304 -42.06 141 20241209 83.69 358 -27.65 20250107 174 48.85 20250102 432 -40.05 20240321 141 83.69 20241209 0.02 N 038880 100 375 억 2166497 N N 0 N 00 N
5 20250313 130442 57 100.00 KOSDAQ 전기·전자 N N N N N 259 0 3 0.00 193521027 742609 60.12 259 265 258 336 182 259 260.60 0.58 0 42433 274 266 261 253 248 264 251 376 77 100 170 1 1 375721175 973 -4.47 0.93 12 0.20 -58.00 280.00 447 20240304 -42.06 141 20241209 83.69 358 -27.65 20250107 174 48.85 20250102 432 -40.05 20240321 141 83.69 20241209 0.02 N 038880 100 375 억 2166497 N N 0 N 00 N
6 20250313 120443 57 100.00 KOSDAQ 전기·전자 N N N N N 260 1 2 0.39 167592715 643002 52.06 259 265 258 336 182 259 260.64 0.58 0 41213 274 266 261 253 248 264 251 376 77 100 170 1 1 375721175 977 -4.48 0.93 12 0.17 -58.00 280.00 447 20240304 -41.83 141 20241209 84.40 358 -27.37 20250107 174 49.43 20250102 432 -39.81 20240321 141 84.40 20241209 0.02 N 038880 100 375 억 2166497 N N 0 N 00 N
7 20250313 110442 57 100.00 KOSDAQ 전기·전자 N N N N N 260 1 2 0.39 132861702 508803 41.19 259 265 258 336 182 259 261.13 0.58 0 24219 274 266 261 253 248 264 251 376 77 100 170 1 1 375721175 977 -4.48 0.93 12 0.14 -58.00 280.00 447 20240304 -41.83 141 20241209 84.40 358 -27.37 20250107 174 49.43 20250102 432 -39.81 20240321 141 84.40 20241209 0.02 N 038880 100 375 억 2166497 N N 0 N 00 N
8 20250313 100442 57 100.00 KOSDAQ 전기·전자 N N N N N 263 4 2 1.54 86805249 332568 26.92 259 265 258 336 182 259 261.02 0.58 0 8551 274 266 261 253 248 264 251 376 77 100 170 1 1 375721175 988 -4.53 0.94 12 0.09 -58.00 280.00 447 20240304 -41.16 141 20241209 86.52 358 -26.54 20250107 174 51.15 20250102 432 -39.12 20240321 141 86.52 20241209 0.02 N 038880 100 375 억 2166497 N N 0 N 00 N
9 20250313 090443 57 100.00 KOSDAQ 전기·전자 N N N N N 262 3 2 1.16 19491155 75231 6.09 259 262 259 336 182 259 259.08 0.58 0 63204 274 266 261 253 248 264 251 376 77 100 170 1 1 375721175 984 -4.52 0.94 12 0.02 -58.00 280.00 447 20240304 -41.39 141 20241209 85.82 358 -26.82 20250107 174 50.57 20250102 432 -39.35 20240321 141 85.82 20241209 0.02 N 038880 100 375 억 2166497 N N 0 N 00 N
10 20250312 160440 57 100.00 KOSDAQ 전기·전자 N N N N N 259 -3 5 -1.15 323976851 1230431 66.81 262 269 256 340 184 262 263.30 0.64 0 -237112 280 270 258 248 236 276 254 376 78 100 170 1 1 375721175 973 -4.47 0.93 12 0.33 -58.00 280.00 447 20240304 -42.06 141 20241209 83.69 358 -27.65 20250107 174 48.85 20250102 432 -40.05 20240321 141 83.69 20241209 0.02 N 038880 100 375 억 2400529 N N 0 N 00 N
11 20250312 150440 57 100.00 KOSDAQ 전기·전자 N N N N N 262 0 3 0.00 304741772 1156416 62.79 262 269 256 340 184 262 263.52 0.64 0 -238978 280 270 258 248 236 276 254 376 78 100 170 1 1 375721175 984 -4.52 0.94 12 0.31 -58.00 280.00 447 20240304 -41.39 141 20241209 85.82 358 -26.82 20250107 174 50.57 20250102 432 -39.35 20240321 141 85.82 20241209 0.02 N 038880 100 375 억 2400529 N N 0 N 00 N
12 20250312 140440 57 100.00 KOSDAQ 전기·전자 N N N N N 262 0 3 0.00 263166304 996715 54.12 262 269 256 340 184 262 264.03 0.64 0 -240131 280 270 258 248 236 276 254 376 78 100 170 1 1 375721175 984 -4.52 0.94 12 0.27 -58.00 280.00 447 20240304 -41.39 141 20241209 85.82 358 -26.82 20250107 174 50.57 20250102 432 -39.35 20240321 141 85.82 20241209 0.02 N 038880 100 375 억 2400529 N N 0 N 00 N