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
294630/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
20250313,161104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3080,-5,5,-0.16,235037285,76197,63.83,3085,3120,3065,4010,2160,3085,3084.60,0.00,0,-8319,3201,3142,3096,3037,2991,3120,3015,120,925,500,1910,5,1,23979459,739,-6.43,6.58,12,0.32,-479.00,468.00,7150,20240304,-56.92,2885,20241210,6.76,4200,-26.67,20250107,3000,2.67,20250311,6780,-54.57,20240319,2885,6.76,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N
20250313,151104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,-15,5,-0.49,226903460,73552,61.62,3085,3120,3065,4010,2160,3085,3084.94,0.00,0,-8061,3201,3142,3096,3037,2991,3120,3015,120,925,500,1910,5,1,23979459,736,-6.41,6.56,12,0.31,-479.00,468.00,7150,20240304,-57.06,2885,20241210,6.41,4200,-26.90,20250107,3000,2.33,20250311,6780,-54.72,20240319,2885,6.41,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N
20250313,141104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,-15,5,-0.49,188941530,61194,51.27,3085,3120,3065,4010,2160,3085,3087.58,0.00,0,-2404,3201,3142,3096,3037,2991,3120,3015,120,925,500,1910,5,1,23979459,736,-6.41,6.56,12,0.26,-479.00,468.00,7150,20240304,-57.06,2885,20241210,6.41,4200,-26.90,20250107,3000,2.33,20250311,6780,-54.72,20240319,2885,6.41,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N
20250313,131104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3080,-5,5,-0.16,164881660,53357,44.70,3085,3120,3065,4010,2160,3085,3090.16,0.00,0,-1525,3201,3142,3096,3037,2991,3120,3015,120,925,500,1910,5,1,23979459,739,-6.43,6.58,12,0.22,-479.00,468.00,7150,20240304,-56.92,2885,20241210,6.76,4200,-26.67,20250107,3000,2.67,20250311,6780,-54.57,20240319,2885,6.76,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N
20250313,121104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,0,3,0.00,150343630,48637,40.75,3085,3120,3065,4010,2160,3085,3091.14,0.00,0,-832,3201,3142,3096,3037,2991,3120,3015,120,925,500,1910,5,1,23979459,740,-6.44,6.59,12,0.20,-479.00,468.00,7150,20240304,-56.85,2885,20241210,6.93,4200,-26.55,20250107,3000,2.83,20250311,6780,-54.50,20240319,2885,6.93,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N
20250313,111106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3075,-10,5,-0.32,124903310,40383,33.83,3085,3120,3065,4010,2160,3085,3092.97,0.00,0,-219,3201,3142,3096,3037,2991,3120,3015,120,925,500,1910,5,1,23979459,737,-6.42,6.57,12,0.17,-479.00,468.00,7150,20240304,-56.99,2885,20241210,6.59,4200,-26.79,20250107,3000,2.50,20250311,6780,-54.65,20240319,2885,6.59,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N
20250313,101104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3100,15,2,0.49,80005360,25823,21.63,3085,3120,3085,4010,2160,3085,3098.22,0.00,0,1029,3201,3142,3096,3037,2991,3120,3015,120,925,500,1910,5,1,23979459,743,-6.47,6.62,12,0.11,-479.00,468.00,7150,20240304,-56.64,2885,20241210,7.45,4200,-26.19,20250107,3000,3.33,20250311,6780,-54.28,20240319,2885,7.45,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N
20250313,091106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3105,20,2,0.65,38028730,12290,10.30,3085,3115,3085,4010,2160,3085,3094.28,0.00,0,1098,3201,3142,3096,3037,2991,3120,3015,120,925,500,1910,5,1,23979459,745,-6.48,6.63,12,0.05,-479.00,468.00,7150,20240304,-56.57,2885,20241210,7.63,4200,-26.07,20250107,3000,3.50,20250311,6780,-54.20,20240319,2885,7.63,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N
20250312,161058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,-5,5,-0.16,368843057,118577,56.23,3120,3155,3050,4015,2165,3090,3110.60,0.00,0,-3988,3223,3156,3078,3011,2933,3190,3045,120,925,500,1910,5,1,23979459,740,-6.44,6.59,12,0.49,-479.00,468.00,8060,20240228,-61.72,2885,20241210,6.93,4200,-26.55,20250107,3000,2.83,20250311,6780,-54.50,20240319,2885,6.93,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N
20250312,151059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3080,-10,5,-0.32,341816717,109798,52.06,3120,3155,3050,4015,2165,3090,3113.14,0.00,0,-8278,3223,3156,3078,3011,2933,3190,3045,120,925,500,1910,5,1,23979459,739,-6.43,6.58,12,0.46,-479.00,468.00,8060,20240228,-61.79,2885,20241210,6.76,4200,-26.67,20250107,3000,2.67,20250311,6780,-54.57,20240319,2885,6.76,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N
20250312,141056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3095,5,2,0.16,306882322,98460,46.69,3120,3155,3050,4015,2165,3090,3116.82,0.00,0,-5095,3223,3156,3078,3011,2933,3190,3045,120,925,500,1910,5,1,23979459,742,-6.46,6.61,12,0.41,-479.00,468.00,8060,20240228,-61.60,2885,20241210,7.28,4200,-26.31,20250107,3000,3.17,20250311,6780,-54.35,20240319,2885,7.28,20241210,0.05,N,294630,500,119 억,,0,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 161104 57 100.00 KOSDAQ 전기·전자 N N N N N 3080 -5 5 -0.16 235037285 76197 63.83 3085 3120 3065 4010 2160 3085 3084.60 0.00 0 -8319 3201 3142 3096 3037 2991 3120 3015 120 925 500 1910 5 1 23979459 739 -6.43 6.58 12 0.32 -479.00 468.00 7150 20240304 -56.92 2885 20241210 6.76 4200 -26.67 20250107 3000 2.67 20250311 6780 -54.57 20240319 2885 6.76 20241210 0.05 N 294630 500 119 억 0 N N 0 N 00 N
3 20250313 151104 57 100.00 KOSDAQ 전기·전자 N N N N N 3070 -15 5 -0.49 226903460 73552 61.62 3085 3120 3065 4010 2160 3085 3084.94 0.00 0 -8061 3201 3142 3096 3037 2991 3120 3015 120 925 500 1910 5 1 23979459 736 -6.41 6.56 12 0.31 -479.00 468.00 7150 20240304 -57.06 2885 20241210 6.41 4200 -26.90 20250107 3000 2.33 20250311 6780 -54.72 20240319 2885 6.41 20241210 0.05 N 294630 500 119 억 0 N N 0 N 00 N
4 20250313 141104 57 100.00 KOSDAQ 전기·전자 N N N N N 3070 -15 5 -0.49 188941530 61194 51.27 3085 3120 3065 4010 2160 3085 3087.58 0.00 0 -2404 3201 3142 3096 3037 2991 3120 3015 120 925 500 1910 5 1 23979459 736 -6.41 6.56 12 0.26 -479.00 468.00 7150 20240304 -57.06 2885 20241210 6.41 4200 -26.90 20250107 3000 2.33 20250311 6780 -54.72 20240319 2885 6.41 20241210 0.05 N 294630 500 119 억 0 N N 0 N 00 N
5 20250313 131104 57 100.00 KOSDAQ 전기·전자 N N N N N 3080 -5 5 -0.16 164881660 53357 44.70 3085 3120 3065 4010 2160 3085 3090.16 0.00 0 -1525 3201 3142 3096 3037 2991 3120 3015 120 925 500 1910 5 1 23979459 739 -6.43 6.58 12 0.22 -479.00 468.00 7150 20240304 -56.92 2885 20241210 6.76 4200 -26.67 20250107 3000 2.67 20250311 6780 -54.57 20240319 2885 6.76 20241210 0.05 N 294630 500 119 억 0 N N 0 N 00 N
6 20250313 121104 57 100.00 KOSDAQ 전기·전자 N N N N N 3085 0 3 0.00 150343630 48637 40.75 3085 3120 3065 4010 2160 3085 3091.14 0.00 0 -832 3201 3142 3096 3037 2991 3120 3015 120 925 500 1910 5 1 23979459 740 -6.44 6.59 12 0.20 -479.00 468.00 7150 20240304 -56.85 2885 20241210 6.93 4200 -26.55 20250107 3000 2.83 20250311 6780 -54.50 20240319 2885 6.93 20241210 0.05 N 294630 500 119 억 0 N N 0 N 00 N
7 20250313 111106 57 100.00 KOSDAQ 전기·전자 N N N N N 3075 -10 5 -0.32 124903310 40383 33.83 3085 3120 3065 4010 2160 3085 3092.97 0.00 0 -219 3201 3142 3096 3037 2991 3120 3015 120 925 500 1910 5 1 23979459 737 -6.42 6.57 12 0.17 -479.00 468.00 7150 20240304 -56.99 2885 20241210 6.59 4200 -26.79 20250107 3000 2.50 20250311 6780 -54.65 20240319 2885 6.59 20241210 0.05 N 294630 500 119 억 0 N N 0 N 00 N
8 20250313 101104 57 100.00 KOSDAQ 전기·전자 N N N N N 3100 15 2 0.49 80005360 25823 21.63 3085 3120 3085 4010 2160 3085 3098.22 0.00 0 1029 3201 3142 3096 3037 2991 3120 3015 120 925 500 1910 5 1 23979459 743 -6.47 6.62 12 0.11 -479.00 468.00 7150 20240304 -56.64 2885 20241210 7.45 4200 -26.19 20250107 3000 3.33 20250311 6780 -54.28 20240319 2885 7.45 20241210 0.05 N 294630 500 119 억 0 N N 0 N 00 N
9 20250313 091106 57 100.00 KOSDAQ 전기·전자 N N N N N 3105 20 2 0.65 38028730 12290 10.30 3085 3115 3085 4010 2160 3085 3094.28 0.00 0 1098 3201 3142 3096 3037 2991 3120 3015 120 925 500 1910 5 1 23979459 745 -6.48 6.63 12 0.05 -479.00 468.00 7150 20240304 -56.57 2885 20241210 7.63 4200 -26.07 20250107 3000 3.50 20250311 6780 -54.20 20240319 2885 7.63 20241210 0.05 N 294630 500 119 억 0 N N 0 N 00 N
10 20250312 161058 57 100.00 KOSDAQ 전기·전자 N N N N N 3085 -5 5 -0.16 368843057 118577 56.23 3120 3155 3050 4015 2165 3090 3110.60 0.00 0 -3988 3223 3156 3078 3011 2933 3190 3045 120 925 500 1910 5 1 23979459 740 -6.44 6.59 12 0.49 -479.00 468.00 8060 20240228 -61.72 2885 20241210 6.93 4200 -26.55 20250107 3000 2.83 20250311 6780 -54.50 20240319 2885 6.93 20241210 0.05 N 294630 500 119 억 0 N N 0 N 00 N
11 20250312 151059 57 100.00 KOSDAQ 전기·전자 N N N N N 3080 -10 5 -0.32 341816717 109798 52.06 3120 3155 3050 4015 2165 3090 3113.14 0.00 0 -8278 3223 3156 3078 3011 2933 3190 3045 120 925 500 1910 5 1 23979459 739 -6.43 6.58 12 0.46 -479.00 468.00 8060 20240228 -61.79 2885 20241210 6.76 4200 -26.67 20250107 3000 2.67 20250311 6780 -54.57 20240319 2885 6.76 20241210 0.05 N 294630 500 119 억 0 N N 0 N 00 N
12 20250312 141056 57 100.00 KOSDAQ 전기·전자 N N N N N 3095 5 2 0.16 306882322 98460 46.69 3120 3155 3050 4015 2165 3090 3116.82 0.00 0 -5095 3223 3156 3078 3011 2933 3190 3045 120 925 500 1910 5 1 23979459 742 -6.46 6.61 12 0.41 -479.00 468.00 8060 20240228 -61.60 2885 20241210 7.28 4200 -26.31 20250107 3000 3.17 20250311 6780 -54.35 20240319 2885 7.28 20241210 0.05 N 294630 500 119 억 0 N N 0 N 00 N