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
237750/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
20250313,161008,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3850,15,2,0.39,31731255,8208,130.95,3835,3890,3835,4985,2685,3835,3865.89,1.14,0,-94,3908,3871,3833,3796,3758,3872,3797,32,1150,500,2450,5,1,6496600,250,6.86,0.35,12,0.13,561.00,11052.00,7640,20240508,-49.61,3280,20241209,17.38,4475,-13.97,20250117,3760,2.39,20250311,7640,-49.61,20240508,3280,17.38,20241209,0.97,N,237750,500,32 억,,73761,N,N,0,N,00,N
20250313,151009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3860,25,2,0.65,30470620,7882,125.75,3835,3890,3835,4985,2685,3835,3865.85,1.14,0,-75,3908,3871,3833,3796,3758,3872,3797,32,1150,500,2450,5,1,6496600,251,6.88,0.35,12,0.12,561.00,11052.00,7640,20240508,-49.48,3280,20241209,17.68,4475,-13.74,20250117,3760,2.66,20250311,7640,-49.48,20240508,3280,17.68,20241209,0.97,N,237750,500,32 억,,73761,N,N,0,N,00,N
20250313,141009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3880,45,2,1.17,29918530,7739,123.47,3835,3890,3835,4985,2685,3835,3865.94,1.14,0,-167,3908,3871,3833,3796,3758,3872,3797,32,1150,500,2450,5,1,6496600,252,6.92,0.35,12,0.12,561.00,11052.00,7640,20240508,-49.21,3280,20241209,18.29,4475,-13.30,20250117,3760,3.19,20250311,7640,-49.21,20240508,3280,18.29,20241209,0.97,N,237750,500,32 억,,73761,N,N,0,N,00,N
20250313,131009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3885,50,2,1.30,26649025,6895,110.00,3835,3885,3835,4985,2685,3835,3864.98,1.14,0,-208,3908,3871,3833,3796,3758,3872,3797,32,1150,500,2450,5,1,6496600,252,6.93,0.35,12,0.11,561.00,11052.00,7640,20240508,-49.15,3280,20241209,18.45,4475,-13.18,20250117,3760,3.32,20250311,7640,-49.15,20240508,3280,18.45,20241209,0.97,N,237750,500,32 억,,73761,N,N,0,N,00,N
20250313,121008,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3860,25,2,0.65,9876240,2567,40.95,3835,3865,3835,4985,2685,3835,3847.39,1.14,0,-199,3908,3871,3833,3796,3758,3872,3797,32,1150,500,2450,5,1,6496600,251,6.88,0.35,12,0.04,561.00,11052.00,7640,20240508,-49.48,3280,20241209,17.68,4475,-13.74,20250117,3760,2.66,20250311,7640,-49.48,20240508,3280,17.68,20241209,0.97,N,237750,500,32 억,,73761,N,N,0,N,00,N
20250313,111010,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3845,10,2,0.26,7619515,1982,31.62,3835,3865,3835,4985,2685,3835,3844.36,1.14,0,-50,3908,3871,3833,3796,3758,3872,3797,32,1150,500,2450,5,1,6496600,250,6.85,0.35,12,0.03,561.00,11052.00,7640,20240508,-49.67,3280,20241209,17.23,4475,-14.08,20250117,3760,2.26,20250311,7640,-49.67,20240508,3280,17.23,20241209,0.97,N,237750,500,32 억,,73761,N,N,0,N,00,N
20250313,101008,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3860,25,2,0.65,4360265,1135,18.11,3835,3865,3835,4985,2685,3835,3841.64,1.14,0,-55,3908,3871,3833,3796,3758,3872,3797,32,1150,500,2450,5,1,6496600,251,6.88,0.35,12,0.02,561.00,11052.00,7640,20240508,-49.48,3280,20241209,17.68,4475,-13.74,20250117,3760,2.66,20250311,7640,-49.48,20240508,3280,17.68,20241209,0.97,N,237750,500,32 억,,73761,N,N,0,N,00,N
20250313,091011,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3865,30,2,0.78,3077065,802,12.80,3835,3865,3835,4985,2685,3835,3836.74,1.14,0,-70,3908,3871,3833,3796,3758,3872,3797,32,1150,500,2450,5,1,6496600,251,6.89,0.35,12,0.01,561.00,11052.00,7640,20240508,-49.41,3280,20241209,17.84,4475,-13.63,20250117,3760,2.79,20250311,7640,-49.41,20240508,3280,17.84,20241209,0.97,N,237750,500,32 억,,73761,N,N,0,N,00,N
20250312,161003,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3835,15,2,0.39,23924615,6231,31.05,3835,3870,3795,4965,2675,3820,3839.61,1.14,0,-506,3900,3860,3810,3770,3720,3835,3745,32,1145,500,2440,5,1,6496600,249,6.84,0.35,12,0.10,561.00,11052.00,7640,20240508,-49.80,3280,20241209,16.92,4475,-14.30,20250117,3760,1.99,20250311,7640,-49.80,20240508,3280,16.92,20241209,0.98,N,237750,500,32 억,,74267,N,N,0,N,00,N
20250312,151004,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3845,25,2,0.65,21230775,5529,27.55,3835,3870,3795,4965,2675,3820,3839.89,1.14,0,-385,3900,3860,3810,3770,3720,3835,3745,32,1145,500,2440,5,1,6496600,250,6.85,0.35,12,0.09,561.00,11052.00,7640,20240508,-49.67,3280,20241209,17.23,4475,-14.08,20250117,3760,2.26,20250311,7640,-49.67,20240508,3280,17.23,20241209,0.98,N,237750,500,32 억,,74267,N,N,0,N,00,N
20250312,141002,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3860,40,2,1.05,17442785,4544,22.64,3835,3860,3795,4965,2675,3820,3838.64,1.14,0,-428,3900,3860,3810,3770,3720,3835,3745,32,1145,500,2440,5,1,6496600,251,6.88,0.35,12,0.07,561.00,11052.00,7640,20240508,-49.48,3280,20241209,17.68,4475,-13.74,20250117,3760,2.66,20250311,7640,-49.48,20240508,3280,17.68,20241209,0.98,N,237750,500,32 억,,74267,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 161008 57 100.00 KOSDAQ 전기·전자 N N N N N 3850 15 2 0.39 31731255 8208 130.95 3835 3890 3835 4985 2685 3835 3865.89 1.14 0 -94 3908 3871 3833 3796 3758 3872 3797 32 1150 500 2450 5 1 6496600 250 6.86 0.35 12 0.13 561.00 11052.00 7640 20240508 -49.61 3280 20241209 17.38 4475 -13.97 20250117 3760 2.39 20250311 7640 -49.61 20240508 3280 17.38 20241209 0.97 N 237750 500 32 억 73761 N N 0 N 00 N
3 20250313 151009 57 100.00 KOSDAQ 전기·전자 N N N N N 3860 25 2 0.65 30470620 7882 125.75 3835 3890 3835 4985 2685 3835 3865.85 1.14 0 -75 3908 3871 3833 3796 3758 3872 3797 32 1150 500 2450 5 1 6496600 251 6.88 0.35 12 0.12 561.00 11052.00 7640 20240508 -49.48 3280 20241209 17.68 4475 -13.74 20250117 3760 2.66 20250311 7640 -49.48 20240508 3280 17.68 20241209 0.97 N 237750 500 32 억 73761 N N 0 N 00 N
4 20250313 141009 57 100.00 KOSDAQ 전기·전자 N N N N N 3880 45 2 1.17 29918530 7739 123.47 3835 3890 3835 4985 2685 3835 3865.94 1.14 0 -167 3908 3871 3833 3796 3758 3872 3797 32 1150 500 2450 5 1 6496600 252 6.92 0.35 12 0.12 561.00 11052.00 7640 20240508 -49.21 3280 20241209 18.29 4475 -13.30 20250117 3760 3.19 20250311 7640 -49.21 20240508 3280 18.29 20241209 0.97 N 237750 500 32 억 73761 N N 0 N 00 N
5 20250313 131009 57 100.00 KOSDAQ 전기·전자 N N N N N 3885 50 2 1.30 26649025 6895 110.00 3835 3885 3835 4985 2685 3835 3864.98 1.14 0 -208 3908 3871 3833 3796 3758 3872 3797 32 1150 500 2450 5 1 6496600 252 6.93 0.35 12 0.11 561.00 11052.00 7640 20240508 -49.15 3280 20241209 18.45 4475 -13.18 20250117 3760 3.32 20250311 7640 -49.15 20240508 3280 18.45 20241209 0.97 N 237750 500 32 억 73761 N N 0 N 00 N
6 20250313 121008 57 100.00 KOSDAQ 전기·전자 N N N N N 3860 25 2 0.65 9876240 2567 40.95 3835 3865 3835 4985 2685 3835 3847.39 1.14 0 -199 3908 3871 3833 3796 3758 3872 3797 32 1150 500 2450 5 1 6496600 251 6.88 0.35 12 0.04 561.00 11052.00 7640 20240508 -49.48 3280 20241209 17.68 4475 -13.74 20250117 3760 2.66 20250311 7640 -49.48 20240508 3280 17.68 20241209 0.97 N 237750 500 32 억 73761 N N 0 N 00 N
7 20250313 111010 57 100.00 KOSDAQ 전기·전자 N N N N N 3845 10 2 0.26 7619515 1982 31.62 3835 3865 3835 4985 2685 3835 3844.36 1.14 0 -50 3908 3871 3833 3796 3758 3872 3797 32 1150 500 2450 5 1 6496600 250 6.85 0.35 12 0.03 561.00 11052.00 7640 20240508 -49.67 3280 20241209 17.23 4475 -14.08 20250117 3760 2.26 20250311 7640 -49.67 20240508 3280 17.23 20241209 0.97 N 237750 500 32 억 73761 N N 0 N 00 N
8 20250313 101008 57 100.00 KOSDAQ 전기·전자 N N N N N 3860 25 2 0.65 4360265 1135 18.11 3835 3865 3835 4985 2685 3835 3841.64 1.14 0 -55 3908 3871 3833 3796 3758 3872 3797 32 1150 500 2450 5 1 6496600 251 6.88 0.35 12 0.02 561.00 11052.00 7640 20240508 -49.48 3280 20241209 17.68 4475 -13.74 20250117 3760 2.66 20250311 7640 -49.48 20240508 3280 17.68 20241209 0.97 N 237750 500 32 억 73761 N N 0 N 00 N
9 20250313 091011 57 100.00 KOSDAQ 전기·전자 N N N N N 3865 30 2 0.78 3077065 802 12.80 3835 3865 3835 4985 2685 3835 3836.74 1.14 0 -70 3908 3871 3833 3796 3758 3872 3797 32 1150 500 2450 5 1 6496600 251 6.89 0.35 12 0.01 561.00 11052.00 7640 20240508 -49.41 3280 20241209 17.84 4475 -13.63 20250117 3760 2.79 20250311 7640 -49.41 20240508 3280 17.84 20241209 0.97 N 237750 500 32 억 73761 N N 0 N 00 N
10 20250312 161003 57 100.00 KOSDAQ 전기·전자 N N N N N 3835 15 2 0.39 23924615 6231 31.05 3835 3870 3795 4965 2675 3820 3839.61 1.14 0 -506 3900 3860 3810 3770 3720 3835 3745 32 1145 500 2440 5 1 6496600 249 6.84 0.35 12 0.10 561.00 11052.00 7640 20240508 -49.80 3280 20241209 16.92 4475 -14.30 20250117 3760 1.99 20250311 7640 -49.80 20240508 3280 16.92 20241209 0.98 N 237750 500 32 억 74267 N N 0 N 00 N
11 20250312 151004 57 100.00 KOSDAQ 전기·전자 N N N N N 3845 25 2 0.65 21230775 5529 27.55 3835 3870 3795 4965 2675 3820 3839.89 1.14 0 -385 3900 3860 3810 3770 3720 3835 3745 32 1145 500 2440 5 1 6496600 250 6.85 0.35 12 0.09 561.00 11052.00 7640 20240508 -49.67 3280 20241209 17.23 4475 -14.08 20250117 3760 2.26 20250311 7640 -49.67 20240508 3280 17.23 20241209 0.98 N 237750 500 32 억 74267 N N 0 N 00 N
12 20250312 141002 57 100.00 KOSDAQ 전기·전자 N N N N N 3860 40 2 1.05 17442785 4544 22.64 3835 3860 3795 4965 2675 3820 3838.64 1.14 0 -428 3900 3860 3810 3770 3720 3835 3745 32 1145 500 2440 5 1 6496600 251 6.88 0.35 12 0.07 561.00 11052.00 7640 20240508 -49.48 3280 20241209 17.68 4475 -13.74 20250117 3760 2.66 20250311 7640 -49.48 20240508 3280 17.68 20241209 0.98 N 237750 500 32 억 74267 N N 0 N 00 N