ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
140670/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
20250312,160832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15640,490,2,3.23,5117116755,324385,173.97,15390,16300,15200,19690,10610,15150,15775.11,1.47,0,8139,16023,15586,14873,14436,13723,15805,14655,47,4540,500,9690,10,1,9303140,1455,-24.59,3.97,12,3.49,-636.00,3941.00,24500,20240321,-36.16,8910,20241210,75.53,21350,-26.74,20250210,14040,11.40,20250117,24500,-36.16,20240321,8910,75.53,20241210,3.47,N,140670,500,46 억,,136766,N,N,0,N,00,N
20250312,150833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15640,490,2,3.23,4963990325,314576,168.71,15390,16300,15200,19690,10610,15150,15780.16,1.47,0,4663,16023,15586,14873,14436,13723,15805,14655,47,4540,500,9690,10,1,9303140,1455,-24.59,3.97,12,3.38,-636.00,3941.00,24500,20240321,-36.16,8910,20241210,75.53,21350,-26.74,20250210,14040,11.40,20250117,24500,-36.16,20240321,8910,75.53,20241210,3.47,N,140670,500,46 억,,136766,N,N,0,N,00,N
20250312,140831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15770,620,2,4.09,4579566355,290019,155.54,15390,16300,15200,19690,10610,15150,15790.81,1.47,0,-2077,16023,15586,14873,14436,13723,15805,14655,47,4540,500,9690,10,1,9303140,1467,-24.80,4.00,12,3.12,-636.00,3941.00,24500,20240321,-35.63,8910,20241210,76.99,21350,-26.14,20250210,14040,12.32,20250117,24500,-35.63,20240321,8910,76.99,20241210,3.47,N,140670,500,46 억,,136766,N,N,0,N,00,N
20250312,130832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15760,610,2,4.03,4346496980,275236,147.61,15390,16300,15200,19690,10610,15150,15792.14,1.47,0,-3832,16023,15586,14873,14436,13723,15805,14655,47,4540,500,9690,10,1,9303140,1466,-24.78,4.00,12,2.96,-636.00,3941.00,24500,20240321,-35.67,8910,20241210,76.88,21350,-26.18,20250210,14040,12.25,20250117,24500,-35.67,20240321,8910,76.88,20241210,3.47,N,140670,500,46 억,,136766,N,N,0,N,00,N
20250312,120834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15950,800,2,5.28,4041588970,256041,137.31,15390,16300,15200,19690,10610,15150,15785.20,1.47,0,-8185,16023,15586,14873,14436,13723,15805,14655,47,4540,500,9690,10,1,9303140,1484,-25.08,4.05,12,2.75,-636.00,3941.00,24500,20240321,-34.90,8910,20241210,79.01,21350,-25.29,20250210,14040,13.60,20250117,24500,-34.90,20240321,8910,79.01,20241210,3.47,N,140670,500,46 억,,136766,N,N,0,N,00,N
20250312,110828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16050,900,2,5.94,3637660435,230744,123.75,15390,16300,15200,19690,10610,15150,15765.21,1.47,0,-8143,16023,15586,14873,14436,13723,15805,14655,47,4540,500,9690,10,1,9303140,1493,-25.24,4.07,12,2.48,-636.00,3941.00,24500,20240321,-34.49,8910,20241210,80.13,21350,-24.82,20250210,14040,14.32,20250117,24500,-34.49,20240321,8910,80.13,20241210,3.47,N,140670,500,46 억,,136766,N,N,0,N,00,N
20250312,100829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15700,550,2,3.63,2140161945,137213,73.59,15390,15970,15200,19690,10610,15150,15597.72,1.47,0,-16541,16023,15586,14873,14436,13723,15805,14655,47,4540,500,9690,10,1,9303140,1461,-24.69,3.98,12,1.47,-636.00,3941.00,24500,20240321,-35.92,8910,20241210,76.21,21350,-26.46,20250210,14040,11.82,20250117,24500,-35.92,20240321,8910,76.21,20241210,3.47,N,140670,500,46 억,,136766,N,N,0,N,00,N
20250312,090836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15220,70,2,0.46,258888880,16918,9.07,15390,15390,15200,19690,10610,15150,15303.55,1.47,0,-4612,16023,15586,14873,14436,13723,15805,14655,47,4540,500,9690,10,1,9303140,1416,-23.93,3.86,12,0.18,-636.00,3941.00,24500,20240321,-37.88,8910,20241210,70.82,21350,-28.71,20250210,14040,8.40,20250117,24500,-37.88,20240321,8910,70.82,20241210,3.47,N,140670,500,46 억,,136766,N,N,0,N,00,N
20250311,160825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15150,300,2,2.02,2709170595,182740,153.20,14250,15310,14160,19300,10400,14850,14825.09,1.16,0,27215,15690,15270,15010,14590,14330,15140,14460,47,4450,500,9500,10,1,9303140,1409,-23.82,3.84,12,1.96,-636.00,3941.00,24500,20240321,-38.16,8910,20241210,70.03,21350,-29.04,20250210,14040,7.91,20250117,24500,-38.16,20240321,8910,70.03,20241210,3.50,N,140670,500,46 억,,107818,N,N,0,N,00,N
20250311,150828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15060,210,2,1.41,2607045735,175982,147.53,14250,15310,14160,19300,10400,14850,14814.27,1.16,0,25446,15690,15270,15010,14590,14330,15140,14460,47,4450,500,9500,10,1,9303140,1401,-23.68,3.82,12,1.89,-636.00,3941.00,24500,20240321,-38.53,8910,20241210,69.02,21350,-29.46,20250210,14040,7.26,20250117,24500,-38.53,20240321,8910,69.02,20241210,3.50,N,140670,500,46 억,,107818,N,N,0,N,00,N
20250311,140829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15210,360,2,2.42,2359170985,159542,133.75,14250,15310,14160,19300,10400,14850,14787.15,1.16,0,21789,15690,15270,15010,14590,14330,15140,14460,47,4450,500,9500,10,1,9303140,1415,-23.92,3.86,12,1.71,-636.00,3941.00,24500,20240321,-37.92,8910,20241210,70.71,21350,-28.76,20250210,14040,8.33,20250117,24500,-37.92,20240321,8910,70.71,20241210,3.50,N,140670,500,46 억,,107818,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 20250312 160832 57 100.00 KOSDAQ 전기·전자 N N N N N 15640 490 2 3.23 5117116755 324385 173.97 15390 16300 15200 19690 10610 15150 15775.11 1.47 0 8139 16023 15586 14873 14436 13723 15805 14655 47 4540 500 9690 10 1 9303140 1455 -24.59 3.97 12 3.49 -636.00 3941.00 24500 20240321 -36.16 8910 20241210 75.53 21350 -26.74 20250210 14040 11.40 20250117 24500 -36.16 20240321 8910 75.53 20241210 3.47 N 140670 500 46 억 136766 N N 0 N 00 N
3 20250312 150833 57 100.00 KOSDAQ 전기·전자 N N N N N 15640 490 2 3.23 4963990325 314576 168.71 15390 16300 15200 19690 10610 15150 15780.16 1.47 0 4663 16023 15586 14873 14436 13723 15805 14655 47 4540 500 9690 10 1 9303140 1455 -24.59 3.97 12 3.38 -636.00 3941.00 24500 20240321 -36.16 8910 20241210 75.53 21350 -26.74 20250210 14040 11.40 20250117 24500 -36.16 20240321 8910 75.53 20241210 3.47 N 140670 500 46 억 136766 N N 0 N 00 N
4 20250312 140831 57 100.00 KOSDAQ 전기·전자 N N N N N 15770 620 2 4.09 4579566355 290019 155.54 15390 16300 15200 19690 10610 15150 15790.81 1.47 0 -2077 16023 15586 14873 14436 13723 15805 14655 47 4540 500 9690 10 1 9303140 1467 -24.80 4.00 12 3.12 -636.00 3941.00 24500 20240321 -35.63 8910 20241210 76.99 21350 -26.14 20250210 14040 12.32 20250117 24500 -35.63 20240321 8910 76.99 20241210 3.47 N 140670 500 46 억 136766 N N 0 N 00 N
5 20250312 130832 57 100.00 KOSDAQ 전기·전자 N N N N N 15760 610 2 4.03 4346496980 275236 147.61 15390 16300 15200 19690 10610 15150 15792.14 1.47 0 -3832 16023 15586 14873 14436 13723 15805 14655 47 4540 500 9690 10 1 9303140 1466 -24.78 4.00 12 2.96 -636.00 3941.00 24500 20240321 -35.67 8910 20241210 76.88 21350 -26.18 20250210 14040 12.25 20250117 24500 -35.67 20240321 8910 76.88 20241210 3.47 N 140670 500 46 억 136766 N N 0 N 00 N
6 20250312 120834 57 100.00 KOSDAQ 전기·전자 N N N N N 15950 800 2 5.28 4041588970 256041 137.31 15390 16300 15200 19690 10610 15150 15785.20 1.47 0 -8185 16023 15586 14873 14436 13723 15805 14655 47 4540 500 9690 10 1 9303140 1484 -25.08 4.05 12 2.75 -636.00 3941.00 24500 20240321 -34.90 8910 20241210 79.01 21350 -25.29 20250210 14040 13.60 20250117 24500 -34.90 20240321 8910 79.01 20241210 3.47 N 140670 500 46 억 136766 N N 0 N 00 N
7 20250312 110828 57 100.00 KOSDAQ 전기·전자 N N N N N 16050 900 2 5.94 3637660435 230744 123.75 15390 16300 15200 19690 10610 15150 15765.21 1.47 0 -8143 16023 15586 14873 14436 13723 15805 14655 47 4540 500 9690 10 1 9303140 1493 -25.24 4.07 12 2.48 -636.00 3941.00 24500 20240321 -34.49 8910 20241210 80.13 21350 -24.82 20250210 14040 14.32 20250117 24500 -34.49 20240321 8910 80.13 20241210 3.47 N 140670 500 46 억 136766 N N 0 N 00 N
8 20250312 100829 57 100.00 KOSDAQ 전기·전자 N N N N N 15700 550 2 3.63 2140161945 137213 73.59 15390 15970 15200 19690 10610 15150 15597.72 1.47 0 -16541 16023 15586 14873 14436 13723 15805 14655 47 4540 500 9690 10 1 9303140 1461 -24.69 3.98 12 1.47 -636.00 3941.00 24500 20240321 -35.92 8910 20241210 76.21 21350 -26.46 20250210 14040 11.82 20250117 24500 -35.92 20240321 8910 76.21 20241210 3.47 N 140670 500 46 억 136766 N N 0 N 00 N
9 20250312 090836 57 100.00 KOSDAQ 전기·전자 N N N N N 15220 70 2 0.46 258888880 16918 9.07 15390 15390 15200 19690 10610 15150 15303.55 1.47 0 -4612 16023 15586 14873 14436 13723 15805 14655 47 4540 500 9690 10 1 9303140 1416 -23.93 3.86 12 0.18 -636.00 3941.00 24500 20240321 -37.88 8910 20241210 70.82 21350 -28.71 20250210 14040 8.40 20250117 24500 -37.88 20240321 8910 70.82 20241210 3.47 N 140670 500 46 억 136766 N N 0 N 00 N
10 20250311 160825 57 100.00 KOSDAQ 전기·전자 N N N N N 15150 300 2 2.02 2709170595 182740 153.20 14250 15310 14160 19300 10400 14850 14825.09 1.16 0 27215 15690 15270 15010 14590 14330 15140 14460 47 4450 500 9500 10 1 9303140 1409 -23.82 3.84 12 1.96 -636.00 3941.00 24500 20240321 -38.16 8910 20241210 70.03 21350 -29.04 20250210 14040 7.91 20250117 24500 -38.16 20240321 8910 70.03 20241210 3.50 N 140670 500 46 억 107818 N N 0 N 00 N
11 20250311 150828 57 100.00 KOSDAQ 전기·전자 N N N N N 15060 210 2 1.41 2607045735 175982 147.53 14250 15310 14160 19300 10400 14850 14814.27 1.16 0 25446 15690 15270 15010 14590 14330 15140 14460 47 4450 500 9500 10 1 9303140 1401 -23.68 3.82 12 1.89 -636.00 3941.00 24500 20240321 -38.53 8910 20241210 69.02 21350 -29.46 20250210 14040 7.26 20250117 24500 -38.53 20240321 8910 69.02 20241210 3.50 N 140670 500 46 억 107818 N N 0 N 00 N
12 20250311 140829 57 100.00 KOSDAQ 전기·전자 N N N N N 15210 360 2 2.42 2359170985 159542 133.75 14250 15310 14160 19300 10400 14850 14787.15 1.16 0 21789 15690 15270 15010 14590 14330 15140 14460 47 4450 500 9500 10 1 9303140 1415 -23.92 3.86 12 1.71 -636.00 3941.00 24500 20240321 -37.92 8910 20241210 70.71 21350 -28.76 20250210 14040 8.33 20250117 24500 -37.92 20240321 8910 70.71 20241210 3.50 N 140670 500 46 억 107818 N N 0 N 00 N