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
376290/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
20250313,161211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3290,-15,5,-0.45,81952429,25192,400.64,3305,3350,3230,4295,2315,3305,3253.11,69.74,0,618,3435,3370,3315,3250,3195,3402,3282,88,990,500,2310,5,1,17657500,581,63.27,0.58,12,0.14,52.00,5693.00,4045,20240604,-18.67,2700,20241209,21.85,3455,-4.78,20250210,2855,15.24,20250203,4045,-18.67,20240604,2700,21.85,20241209,0.72,N,376290,500,88 억,,12313961,N,N,0,N,00,N
20250313,151212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3230,-75,5,-2.27,52677574,16167,257.11,3305,3350,3230,4295,2315,3305,3258.34,69.74,0,4,3435,3370,3315,3250,3195,3402,3282,88,990,500,2310,5,1,17657500,570,62.12,0.57,12,0.09,52.00,5693.00,4045,20240604,-20.15,2700,20241209,19.63,3455,-6.51,20250210,2855,13.13,20250203,4045,-20.15,20240604,2700,19.63,20241209,0.72,N,376290,500,88 억,,12313961,N,N,0,N,00,N
20250313,141213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,-45,5,-1.36,43574889,13364,212.53,3305,3350,3235,4295,2315,3305,3260.62,69.74,0,4,3435,3370,3315,3250,3195,3402,3282,88,990,500,2310,5,1,17657500,576,62.69,0.57,12,0.08,52.00,5693.00,4045,20240604,-19.41,2700,20241209,20.74,3455,-5.64,20250210,2855,14.19,20250203,4045,-19.41,20240604,2700,20.74,20241209,0.72,N,376290,500,88 억,,12313961,N,N,0,N,00,N
20250313,131211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3300,-5,5,-0.15,37615684,11538,183.49,3305,3350,3240,4295,2315,3305,3260.16,69.74,0,4,3435,3370,3315,3250,3195,3402,3282,88,990,500,2310,5,1,17657500,583,63.46,0.58,12,0.07,52.00,5693.00,4045,20240604,-18.42,2700,20241209,22.22,3455,-4.49,20250210,2855,15.59,20250203,4045,-18.42,20240604,2700,22.22,20241209,0.72,N,376290,500,88 억,,12313961,N,N,0,N,00,N
20250313,121211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3285,-20,5,-0.61,23680539,7253,115.35,3305,3350,3250,4295,2315,3305,3264.93,69.74,0,-31,3435,3370,3315,3250,3195,3402,3282,88,990,500,2310,5,1,17657500,580,63.17,0.58,12,0.04,52.00,5693.00,4045,20240604,-18.79,2700,20241209,21.67,3455,-4.92,20250210,2855,15.06,20250203,4045,-18.79,20240604,2700,21.67,20241209,0.72,N,376290,500,88 억,,12313961,N,N,0,N,00,N
20250313,111214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3275,-30,5,-0.91,4235655,1281,20.37,3305,3350,3275,4295,2315,3305,3306.52,69.74,0,-9,3435,3370,3315,3250,3195,3402,3282,88,990,500,2310,5,1,17657500,578,62.98,0.58,12,0.01,52.00,5693.00,4045,20240604,-19.04,2700,20241209,21.30,3455,-5.21,20250210,2855,14.71,20250203,4045,-19.04,20240604,2700,21.30,20241209,0.72,N,376290,500,88 억,,12313961,N,N,0,N,00,N
20250313,101211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3295,-10,5,-0.30,2989375,901,14.33,3305,3350,3280,4295,2315,3305,3317.84,69.74,0,-9,3435,3370,3315,3250,3195,3402,3282,88,990,500,2310,5,1,17657500,582,63.37,0.58,12,0.01,52.00,5693.00,4045,20240604,-18.54,2700,20241209,22.04,3455,-4.63,20250210,2855,15.41,20250203,4045,-18.54,20240604,2700,22.04,20241209,0.72,N,376290,500,88 억,,12313961,N,N,0,N,00,N
20250313,091214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3340,35,2,1.06,1215350,365,5.80,3305,3350,3300,4295,2315,3305,3329.73,69.74,0,33,3435,3370,3315,3250,3195,3402,3282,88,990,500,2310,5,1,17657500,590,64.23,0.59,12,0.00,52.00,5693.00,4045,20240604,-17.43,2700,20241209,23.70,3455,-3.33,20250210,2855,16.99,20250203,4045,-17.43,20240604,2700,23.70,20241209,0.72,N,376290,500,88 억,,12313961,N,N,0,N,00,N
20250312,161205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3305,0,3,0.00,20672818,6254,75.80,3300,3380,3260,4295,2315,3305,3305.54,69.74,0,-778,3401,3352,3291,3242,3181,3377,3267,88,990,500,2310,5,1,17657500,584,63.56,0.58,12,0.04,52.00,5693.00,4045,20240604,-18.29,2700,20241209,22.41,3455,-4.34,20250210,2855,15.76,20250203,4045,-18.29,20240604,2700,22.41,20241209,0.72,N,376290,500,88 억,,12314738,N,N,0,N,00,N
20250312,151206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3305,0,3,0.00,18884833,5713,69.24,3300,3380,3260,4295,2315,3305,3305.59,69.74,0,-775,3401,3352,3291,3242,3181,3377,3267,88,990,500,2310,5,1,17657500,584,63.56,0.58,12,0.03,52.00,5693.00,4045,20240604,-18.29,2700,20241209,22.41,3455,-4.34,20250210,2855,15.76,20250203,4045,-18.29,20240604,2700,22.41,20241209,0.72,N,376290,500,88 억,,12314738,N,N,0,N,00,N
20250312,141203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3305,0,3,0.00,17116953,5178,62.76,3300,3380,3260,4295,2315,3305,3305.71,69.74,0,-770,3401,3352,3291,3242,3181,3377,3267,88,990,500,2310,5,1,17657500,584,63.56,0.58,12,0.03,52.00,5693.00,4045,20240604,-18.29,2700,20241209,22.41,3455,-4.34,20250210,2855,15.76,20250203,4045,-18.29,20240604,2700,22.41,20241209,0.72,N,376290,500,88 억,,12314738,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 161211 57 100.00 KOSDAQ 전기·전자 N N N N N 3290 -15 5 -0.45 81952429 25192 400.64 3305 3350 3230 4295 2315 3305 3253.11 69.74 0 618 3435 3370 3315 3250 3195 3402 3282 88 990 500 2310 5 1 17657500 581 63.27 0.58 12 0.14 52.00 5693.00 4045 20240604 -18.67 2700 20241209 21.85 3455 -4.78 20250210 2855 15.24 20250203 4045 -18.67 20240604 2700 21.85 20241209 0.72 N 376290 500 88 억 12313961 N N 0 N 00 N
3 20250313 151212 57 100.00 KOSDAQ 전기·전자 N N N N N 3230 -75 5 -2.27 52677574 16167 257.11 3305 3350 3230 4295 2315 3305 3258.34 69.74 0 4 3435 3370 3315 3250 3195 3402 3282 88 990 500 2310 5 1 17657500 570 62.12 0.57 12 0.09 52.00 5693.00 4045 20240604 -20.15 2700 20241209 19.63 3455 -6.51 20250210 2855 13.13 20250203 4045 -20.15 20240604 2700 19.63 20241209 0.72 N 376290 500 88 억 12313961 N N 0 N 00 N
4 20250313 141213 57 100.00 KOSDAQ 전기·전자 N N N N N 3260 -45 5 -1.36 43574889 13364 212.53 3305 3350 3235 4295 2315 3305 3260.62 69.74 0 4 3435 3370 3315 3250 3195 3402 3282 88 990 500 2310 5 1 17657500 576 62.69 0.57 12 0.08 52.00 5693.00 4045 20240604 -19.41 2700 20241209 20.74 3455 -5.64 20250210 2855 14.19 20250203 4045 -19.41 20240604 2700 20.74 20241209 0.72 N 376290 500 88 억 12313961 N N 0 N 00 N
5 20250313 131211 57 100.00 KOSDAQ 전기·전자 N N N N N 3300 -5 5 -0.15 37615684 11538 183.49 3305 3350 3240 4295 2315 3305 3260.16 69.74 0 4 3435 3370 3315 3250 3195 3402 3282 88 990 500 2310 5 1 17657500 583 63.46 0.58 12 0.07 52.00 5693.00 4045 20240604 -18.42 2700 20241209 22.22 3455 -4.49 20250210 2855 15.59 20250203 4045 -18.42 20240604 2700 22.22 20241209 0.72 N 376290 500 88 억 12313961 N N 0 N 00 N
6 20250313 121211 57 100.00 KOSDAQ 전기·전자 N N N N N 3285 -20 5 -0.61 23680539 7253 115.35 3305 3350 3250 4295 2315 3305 3264.93 69.74 0 -31 3435 3370 3315 3250 3195 3402 3282 88 990 500 2310 5 1 17657500 580 63.17 0.58 12 0.04 52.00 5693.00 4045 20240604 -18.79 2700 20241209 21.67 3455 -4.92 20250210 2855 15.06 20250203 4045 -18.79 20240604 2700 21.67 20241209 0.72 N 376290 500 88 억 12313961 N N 0 N 00 N
7 20250313 111214 57 100.00 KOSDAQ 전기·전자 N N N N N 3275 -30 5 -0.91 4235655 1281 20.37 3305 3350 3275 4295 2315 3305 3306.52 69.74 0 -9 3435 3370 3315 3250 3195 3402 3282 88 990 500 2310 5 1 17657500 578 62.98 0.58 12 0.01 52.00 5693.00 4045 20240604 -19.04 2700 20241209 21.30 3455 -5.21 20250210 2855 14.71 20250203 4045 -19.04 20240604 2700 21.30 20241209 0.72 N 376290 500 88 억 12313961 N N 0 N 00 N
8 20250313 101211 57 100.00 KOSDAQ 전기·전자 N N N N N 3295 -10 5 -0.30 2989375 901 14.33 3305 3350 3280 4295 2315 3305 3317.84 69.74 0 -9 3435 3370 3315 3250 3195 3402 3282 88 990 500 2310 5 1 17657500 582 63.37 0.58 12 0.01 52.00 5693.00 4045 20240604 -18.54 2700 20241209 22.04 3455 -4.63 20250210 2855 15.41 20250203 4045 -18.54 20240604 2700 22.04 20241209 0.72 N 376290 500 88 억 12313961 N N 0 N 00 N
9 20250313 091214 57 100.00 KOSDAQ 전기·전자 N N N N N 3340 35 2 1.06 1215350 365 5.80 3305 3350 3300 4295 2315 3305 3329.73 69.74 0 33 3435 3370 3315 3250 3195 3402 3282 88 990 500 2310 5 1 17657500 590 64.23 0.59 12 0.00 52.00 5693.00 4045 20240604 -17.43 2700 20241209 23.70 3455 -3.33 20250210 2855 16.99 20250203 4045 -17.43 20240604 2700 23.70 20241209 0.72 N 376290 500 88 억 12313961 N N 0 N 00 N
10 20250312 161205 57 100.00 KOSDAQ 전기·전자 N N N N N 3305 0 3 0.00 20672818 6254 75.80 3300 3380 3260 4295 2315 3305 3305.54 69.74 0 -778 3401 3352 3291 3242 3181 3377 3267 88 990 500 2310 5 1 17657500 584 63.56 0.58 12 0.04 52.00 5693.00 4045 20240604 -18.29 2700 20241209 22.41 3455 -4.34 20250210 2855 15.76 20250203 4045 -18.29 20240604 2700 22.41 20241209 0.72 N 376290 500 88 억 12314738 N N 0 N 00 N
11 20250312 151206 57 100.00 KOSDAQ 전기·전자 N N N N N 3305 0 3 0.00 18884833 5713 69.24 3300 3380 3260 4295 2315 3305 3305.59 69.74 0 -775 3401 3352 3291 3242 3181 3377 3267 88 990 500 2310 5 1 17657500 584 63.56 0.58 12 0.03 52.00 5693.00 4045 20240604 -18.29 2700 20241209 22.41 3455 -4.34 20250210 2855 15.76 20250203 4045 -18.29 20240604 2700 22.41 20241209 0.72 N 376290 500 88 억 12314738 N N 0 N 00 N
12 20250312 141203 57 100.00 KOSDAQ 전기·전자 N N N N N 3305 0 3 0.00 17116953 5178 62.76 3300 3380 3260 4295 2315 3305 3305.71 69.74 0 -770 3401 3352 3291 3242 3181 3377 3267 88 990 500 2310 5 1 17657500 584 63.56 0.58 12 0.03 52.00 5693.00 4045 20240604 -18.29 2700 20241209 22.41 3455 -4.34 20250210 2855 15.76 20250203 4045 -18.29 20240604 2700 22.41 20241209 0.72 N 376290 500 88 억 12314738 N N 0 N 00 N