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
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
20250313,160442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3155,0,3,0.00,14142835,4477,87.39,3150,3175,3130,4100,2210,3155,3159.00,1.30,0,-431,3218,3186,3143,3111,3068,3165,3090,51,945,500,2010,5,1,10210765,322,15.10,0.30,12,0.04,209.00,10349.00,5220,20240517,-39.56,2730,20241209,15.57,3875,-18.58,20250123,3030,4.13,20250211,5220,-39.56,20240517,2730,15.57,20241209,0.67,N,038950,500,51 억,,132771,N,N,0,N,00,N
20250313,150443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3155,0,3,0.00,13972465,4423,86.34,3150,3175,3130,4100,2210,3155,3159.05,1.30,0,-431,3218,3186,3143,3111,3068,3165,3090,51,945,500,2010,5,1,10210765,322,15.10,0.30,12,0.04,209.00,10349.00,5220,20240517,-39.56,2730,20241209,15.57,3875,-18.58,20250123,3030,4.13,20250211,5220,-39.56,20240517,2730,15.57,20241209,0.67,N,038950,500,51 억,,132771,N,N,0,N,00,N
20250313,140442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3150,-5,5,-0.16,5197035,1642,32.05,3150,3175,3130,4100,2210,3155,3165.06,1.30,0,-431,3218,3186,3143,3111,3068,3165,3090,51,945,500,2010,5,1,10210765,322,15.07,0.30,12,0.02,209.00,10349.00,5220,20240517,-39.66,2730,20241209,15.38,3875,-18.71,20250123,3030,3.96,20250211,5220,-39.66,20240517,2730,15.38,20241209,0.67,N,038950,500,51 억,,132771,N,N,0,N,00,N
20250313,130443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3175,20,2,0.63,3197155,1011,19.73,3150,3175,3130,4100,2210,3155,3162.37,1.30,0,-385,3218,3186,3143,3111,3068,3165,3090,51,945,500,2010,5,1,10210765,324,15.19,0.31,12,0.01,209.00,10349.00,5220,20240517,-39.18,2730,20241209,16.30,3875,-18.06,20250123,3030,4.79,20250211,5220,-39.18,20240517,2730,16.30,20241209,0.67,N,038950,500,51 억,,132771,N,N,0,N,00,N
20250313,120443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3165,10,2,0.32,1715460,544,10.62,3150,3165,3130,4100,2210,3155,3153.42,1.30,0,-333,3218,3186,3143,3111,3068,3165,3090,51,945,500,2010,5,1,10210765,323,15.14,0.31,12,0.01,209.00,10349.00,5220,20240517,-39.37,2730,20241209,15.93,3875,-18.32,20250123,3030,4.46,20250211,5220,-39.37,20240517,2730,15.93,20241209,0.67,N,038950,500,51 억,,132771,N,N,0,N,00,N
20250313,110443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3160,5,2,0.16,1712295,543,10.60,3150,3165,3130,4100,2210,3155,3153.40,1.30,0,-334,3218,3186,3143,3111,3068,3165,3090,51,945,500,2010,5,1,10210765,323,15.12,0.31,12,0.01,209.00,10349.00,5220,20240517,-39.46,2730,20241209,15.75,3875,-18.45,20250123,3030,4.29,20250211,5220,-39.46,20240517,2730,15.75,20241209,0.67,N,038950,500,51 억,,132771,N,N,0,N,00,N
20250313,100442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3165,10,2,0.32,546275,174,3.40,3150,3165,3130,4100,2210,3155,3139.51,1.30,0,-7,3218,3186,3143,3111,3068,3165,3090,51,945,500,2010,5,1,10210765,323,15.14,0.31,12,0.00,209.00,10349.00,5220,20240517,-39.37,2730,20241209,15.93,3875,-18.32,20250123,3030,4.46,20250211,5220,-39.37,20240517,2730,15.93,20241209,0.67,N,038950,500,51 억,,132771,N,N,0,N,00,N
20250313,090444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3150,-5,5,-0.16,6300,2,0.04,3150,3150,3150,4100,2210,3155,3150.00,1.30,0,0,3218,3186,3143,3111,3068,3165,3090,51,945,500,2010,5,1,10210765,322,15.07,0.30,12,0.00,209.00,10349.00,5220,20240517,-39.66,2730,20241209,15.38,3875,-18.71,20250123,3030,3.96,20250211,5220,-39.66,20240517,2730,15.38,20241209,0.67,N,038950,500,51 억,,132771,N,N,0,N,00,N
20250312,160441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3155,-5,5,-0.16,15868692,5073,205.72,3160,3175,3100,4105,2215,3160,3128.07,1.30,0,303,3250,3205,3155,3110,3060,3180,3085,51,945,500,2020,5,1,10210765,322,15.10,0.30,12,0.05,209.00,10349.00,5220,20240517,-39.56,2730,20241209,15.57,3875,-18.58,20250123,3030,4.13,20250211,5220,-39.56,20240517,2730,15.57,20241209,0.67,N,038950,500,51 억,,132460,N,N,0,N,00,N
20250312,150441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3165,5,2,0.16,15170937,4852,196.76,3160,3175,3100,4105,2215,3160,3126.74,1.30,0,303,3250,3205,3155,3110,3060,3180,3085,51,945,500,2020,5,1,10210765,323,15.14,0.31,12,0.05,209.00,10349.00,5220,20240517,-39.37,2730,20241209,15.93,3875,-18.32,20250123,3030,4.46,20250211,5220,-39.37,20240517,2730,15.93,20241209,0.67,N,038950,500,51 억,,132460,N,N,0,N,00,N
20250312,140440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3160,0,3,0.00,14554832,4657,188.85,3160,3175,3100,4105,2215,3160,3125.37,1.30,0,303,3250,3205,3155,3110,3060,3180,3085,51,945,500,2020,5,1,10210765,323,15.12,0.31,12,0.05,209.00,10349.00,5220,20240517,-39.46,2730,20241209,15.75,3875,-18.45,20250123,3030,4.29,20250211,5220,-39.46,20240517,2730,15.75,20241209,0.67,N,038950,500,51 억,,132460,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 3155 0 3 0.00 14142835 4477 87.39 3150 3175 3130 4100 2210 3155 3159.00 1.30 0 -431 3218 3186 3143 3111 3068 3165 3090 51 945 500 2010 5 1 10210765 322 15.10 0.30 12 0.04 209.00 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 0.67 N 038950 500 51 억 132771 N N 0 N 00 N
3 20250313 150443 57 100.00 KOSDAQ 전기·전자 N N N N N 3155 0 3 0.00 13972465 4423 86.34 3150 3175 3130 4100 2210 3155 3159.05 1.30 0 -431 3218 3186 3143 3111 3068 3165 3090 51 945 500 2010 5 1 10210765 322 15.10 0.30 12 0.04 209.00 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 0.67 N 038950 500 51 억 132771 N N 0 N 00 N
4 20250313 140442 57 100.00 KOSDAQ 전기·전자 N N N N N 3150 -5 5 -0.16 5197035 1642 32.05 3150 3175 3130 4100 2210 3155 3165.06 1.30 0 -431 3218 3186 3143 3111 3068 3165 3090 51 945 500 2010 5 1 10210765 322 15.07 0.30 12 0.02 209.00 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 0.67 N 038950 500 51 억 132771 N N 0 N 00 N
5 20250313 130443 57 100.00 KOSDAQ 전기·전자 N N N N N 3175 20 2 0.63 3197155 1011 19.73 3150 3175 3130 4100 2210 3155 3162.37 1.30 0 -385 3218 3186 3143 3111 3068 3165 3090 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 0.67 N 038950 500 51 억 132771 N N 0 N 00 N
6 20250313 120443 57 100.00 KOSDAQ 전기·전자 N N N N N 3165 10 2 0.32 1715460 544 10.62 3150 3165 3130 4100 2210 3155 3153.42 1.30 0 -333 3218 3186 3143 3111 3068 3165 3090 51 945 500 2010 5 1 10210765 323 15.14 0.31 12 0.01 209.00 10349.00 5220 20240517 -39.37 2730 20241209 15.93 3875 -18.32 20250123 3030 4.46 20250211 5220 -39.37 20240517 2730 15.93 20241209 0.67 N 038950 500 51 억 132771 N N 0 N 00 N
7 20250313 110443 57 100.00 KOSDAQ 전기·전자 N N N N N 3160 5 2 0.16 1712295 543 10.60 3150 3165 3130 4100 2210 3155 3153.40 1.30 0 -334 3218 3186 3143 3111 3068 3165 3090 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 0.67 N 038950 500 51 억 132771 N N 0 N 00 N
8 20250313 100442 57 100.00 KOSDAQ 전기·전자 N N N N N 3165 10 2 0.32 546275 174 3.40 3150 3165 3130 4100 2210 3155 3139.51 1.30 0 -7 3218 3186 3143 3111 3068 3165 3090 51 945 500 2010 5 1 10210765 323 15.14 0.31 12 0.00 209.00 10349.00 5220 20240517 -39.37 2730 20241209 15.93 3875 -18.32 20250123 3030 4.46 20250211 5220 -39.37 20240517 2730 15.93 20241209 0.67 N 038950 500 51 억 132771 N N 0 N 00 N
9 20250313 090444 57 100.00 KOSDAQ 전기·전자 N N N N N 3150 -5 5 -0.16 6300 2 0.04 3150 3150 3150 4100 2210 3155 3150.00 1.30 0 0 3218 3186 3143 3111 3068 3165 3090 51 945 500 2010 5 1 10210765 322 15.07 0.30 12 0.00 209.00 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 0.67 N 038950 500 51 억 132771 N N 0 N 00 N
10 20250312 160441 57 100.00 KOSDAQ 전기·전자 N N N N N 3155 -5 5 -0.16 15868692 5073 205.72 3160 3175 3100 4105 2215 3160 3128.07 1.30 0 303 3250 3205 3155 3110 3060 3180 3085 51 945 500 2020 5 1 10210765 322 15.10 0.30 12 0.05 209.00 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 0.67 N 038950 500 51 억 132460 N N 0 N 00 N
11 20250312 150441 57 100.00 KOSDAQ 전기·전자 N N N N N 3165 5 2 0.16 15170937 4852 196.76 3160 3175 3100 4105 2215 3160 3126.74 1.30 0 303 3250 3205 3155 3110 3060 3180 3085 51 945 500 2020 5 1 10210765 323 15.14 0.31 12 0.05 209.00 10349.00 5220 20240517 -39.37 2730 20241209 15.93 3875 -18.32 20250123 3030 4.46 20250211 5220 -39.37 20240517 2730 15.93 20241209 0.67 N 038950 500 51 억 132460 N N 0 N 00 N
12 20250312 140440 57 100.00 KOSDAQ 전기·전자 N N N N N 3160 0 3 0.00 14554832 4657 188.85 3160 3175 3100 4105 2215 3160 3125.37 1.30 0 303 3250 3205 3155 3110 3060 3180 3085 51 945 500 2020 5 1 10210765 323 15.12 0.31 12 0.05 209.00 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 0.67 N 038950 500 51 억 132460 N N 0 N 00 N