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
361670/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
20250312,161156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4505,-5,5,-0.11,17569630,3889,89.48,4495,4670,4495,5860,3160,4510,4517.78,0.44,0,30,4946,4727,4491,4272,4036,4837,4382,28,1350,500,2790,5,1,5667658,255,-9.25,1.09,12,0.07,-487.00,4118.00,12970,20240610,-65.27,4000,20240424,12.62,5580,-19.27,20250108,4255,5.88,20250311,12970,-65.27,20240610,4000,12.62,20240424,0.01,N,361670,500,28 억,,24693,N,N,0,N,00,N
20250312,151157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4515,5,2,0.11,13681815,3026,69.63,4495,4670,4495,5860,3160,4510,4521.42,0.44,0,111,4946,4727,4491,4272,4036,4837,4382,28,1350,500,2790,5,1,5667658,256,-9.27,1.10,12,0.05,-487.00,4118.00,12970,20240610,-65.19,4000,20240424,12.88,5580,-19.09,20250108,4255,6.11,20250311,12970,-65.19,20240610,4000,12.88,20240424,0.01,N,361670,500,28 억,,24693,N,N,0,N,00,N
20250312,141154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4550,40,2,0.89,11778575,2604,59.92,4495,4670,4495,5860,3160,4510,4523.26,0.44,0,352,4946,4727,4491,4272,4036,4837,4382,28,1350,500,2790,5,1,5667658,258,-9.34,1.10,12,0.05,-487.00,4118.00,12970,20240610,-64.92,4000,20240424,13.75,5580,-18.46,20250108,4255,6.93,20250311,12970,-64.92,20240610,4000,13.75,20240424,0.01,N,361670,500,28 억,,24693,N,N,0,N,00,N
20250312,131155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4550,40,2,0.89,10555795,2333,53.68,4495,4670,4495,5860,3160,4510,4524.56,0.44,0,354,4946,4727,4491,4272,4036,4837,4382,28,1350,500,2790,5,1,5667658,258,-9.34,1.10,12,0.04,-487.00,4118.00,12970,20240610,-64.92,4000,20240424,13.75,5580,-18.46,20250108,4255,6.93,20250311,12970,-64.92,20240610,4000,13.75,20240424,0.01,N,361670,500,28 억,,24693,N,N,0,N,00,N
20250312,121200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4540,30,2,0.67,9228175,2039,46.92,4495,4670,4495,5860,3160,4510,4525.83,0.44,0,355,4946,4727,4491,4272,4036,4837,4382,28,1350,500,2790,5,1,5667658,257,-9.32,1.10,12,0.04,-487.00,4118.00,12970,20240610,-65.00,4000,20240424,13.50,5580,-18.64,20250108,4255,6.70,20250311,12970,-65.00,20240610,4000,13.50,20240424,0.01,N,361670,500,28 억,,24693,N,N,0,N,00,N
20250312,111150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4560,50,2,1.11,5542725,1229,28.28,4495,4670,4495,5860,3160,4510,4509.95,0.44,0,450,4946,4727,4491,4272,4036,4837,4382,28,1350,500,2790,5,1,5667658,258,-9.36,1.11,12,0.02,-487.00,4118.00,12970,20240610,-64.84,4000,20240424,14.00,5580,-18.28,20250108,4255,7.17,20250311,12970,-64.84,20240610,4000,14.00,20240424,0.01,N,361670,500,28 억,,24693,N,N,0,N,00,N
20250312,101153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4515,5,2,0.11,5524620,1225,28.19,4495,4670,4495,5860,3160,4510,4509.89,0.44,0,454,4946,4727,4491,4272,4036,4837,4382,28,1350,500,2790,5,1,5667658,256,-9.27,1.10,12,0.02,-487.00,4118.00,12970,20240610,-65.19,4000,20240424,12.88,5580,-19.09,20250108,4255,6.11,20250311,12970,-65.19,20240610,4000,12.88,20240424,0.01,N,361670,500,28 억,,24693,N,N,0,N,00,N
20250312,091201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4505,-5,5,-0.11,427935,95,2.19,4495,4505,4495,5860,3160,4510,4504.58,0.44,0,46,4946,4727,4491,4272,4036,4837,4382,28,1350,500,2790,5,1,5667658,255,-9.25,1.09,12,0.00,-487.00,4118.00,12970,20240610,-65.27,4000,20240424,12.62,5580,-19.27,20250108,4255,5.88,20250311,12970,-65.27,20240610,4000,12.62,20240424,0.01,N,361670,500,28 억,,24693,N,N,0,N,00,N
20250311,161146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4510,-15,5,-0.33,19254575,4346,116.17,4255,4710,4255,5880,3170,4525,4429.51,0.45,0,-800,4765,4645,4570,4450,4375,4622,4427,28,1355,500,2800,5,1,5667658,256,-9.26,1.10,12,0.08,-487.00,4118.00,12970,20240610,-65.23,4000,20240424,12.75,5580,-19.18,20250108,4255,5.99,20250311,12970,-65.23,20240610,4000,12.75,20240424,0.01,N,361670,500,28 억,,25493,N,N,0,N,00,N
20250311,151150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4515,-10,5,-0.22,18596115,4200,112.27,4255,4710,4255,5880,3170,4525,4427.65,0.45,0,-753,4765,4645,4570,4450,4375,4622,4427,28,1355,500,2800,5,1,5667658,256,-9.27,1.10,12,0.07,-487.00,4118.00,12970,20240610,-65.19,4000,20240424,12.88,5580,-19.09,20250108,4255,6.11,20250311,12970,-65.19,20240610,4000,12.88,20240424,0.01,N,361670,500,28 억,,25493,N,N,0,N,00,N
20250311,141153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4530,5,2,0.11,15726805,3559,95.13,4255,4710,4255,5880,3170,4525,4418.88,0.45,0,-840,4765,4645,4570,4450,4375,4622,4427,28,1355,500,2800,5,1,5667658,257,-9.30,1.10,12,0.06,-487.00,4118.00,12970,20240610,-65.07,4000,20240424,13.25,5580,-18.82,20250108,4255,6.46,20250311,12970,-65.07,20240610,4000,13.25,20240424,0.01,N,361670,500,28 억,,25493,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 161156 57 100.00 KOSDAQ 전기·전자 N N N N N 4505 -5 5 -0.11 17569630 3889 89.48 4495 4670 4495 5860 3160 4510 4517.78 0.44 0 30 4946 4727 4491 4272 4036 4837 4382 28 1350 500 2790 5 1 5667658 255 -9.25 1.09 12 0.07 -487.00 4118.00 12970 20240610 -65.27 4000 20240424 12.62 5580 -19.27 20250108 4255 5.88 20250311 12970 -65.27 20240610 4000 12.62 20240424 0.01 N 361670 500 28 억 24693 N N 0 N 00 N
3 20250312 151157 57 100.00 KOSDAQ 전기·전자 N N N N N 4515 5 2 0.11 13681815 3026 69.63 4495 4670 4495 5860 3160 4510 4521.42 0.44 0 111 4946 4727 4491 4272 4036 4837 4382 28 1350 500 2790 5 1 5667658 256 -9.27 1.10 12 0.05 -487.00 4118.00 12970 20240610 -65.19 4000 20240424 12.88 5580 -19.09 20250108 4255 6.11 20250311 12970 -65.19 20240610 4000 12.88 20240424 0.01 N 361670 500 28 억 24693 N N 0 N 00 N
4 20250312 141154 57 100.00 KOSDAQ 전기·전자 N N N N N 4550 40 2 0.89 11778575 2604 59.92 4495 4670 4495 5860 3160 4510 4523.26 0.44 0 352 4946 4727 4491 4272 4036 4837 4382 28 1350 500 2790 5 1 5667658 258 -9.34 1.10 12 0.05 -487.00 4118.00 12970 20240610 -64.92 4000 20240424 13.75 5580 -18.46 20250108 4255 6.93 20250311 12970 -64.92 20240610 4000 13.75 20240424 0.01 N 361670 500 28 억 24693 N N 0 N 00 N
5 20250312 131155 57 100.00 KOSDAQ 전기·전자 N N N N N 4550 40 2 0.89 10555795 2333 53.68 4495 4670 4495 5860 3160 4510 4524.56 0.44 0 354 4946 4727 4491 4272 4036 4837 4382 28 1350 500 2790 5 1 5667658 258 -9.34 1.10 12 0.04 -487.00 4118.00 12970 20240610 -64.92 4000 20240424 13.75 5580 -18.46 20250108 4255 6.93 20250311 12970 -64.92 20240610 4000 13.75 20240424 0.01 N 361670 500 28 억 24693 N N 0 N 00 N
6 20250312 121200 57 100.00 KOSDAQ 전기·전자 N N N N N 4540 30 2 0.67 9228175 2039 46.92 4495 4670 4495 5860 3160 4510 4525.83 0.44 0 355 4946 4727 4491 4272 4036 4837 4382 28 1350 500 2790 5 1 5667658 257 -9.32 1.10 12 0.04 -487.00 4118.00 12970 20240610 -65.00 4000 20240424 13.50 5580 -18.64 20250108 4255 6.70 20250311 12970 -65.00 20240610 4000 13.50 20240424 0.01 N 361670 500 28 억 24693 N N 0 N 00 N
7 20250312 111150 57 100.00 KOSDAQ 전기·전자 N N N N N 4560 50 2 1.11 5542725 1229 28.28 4495 4670 4495 5860 3160 4510 4509.95 0.44 0 450 4946 4727 4491 4272 4036 4837 4382 28 1350 500 2790 5 1 5667658 258 -9.36 1.11 12 0.02 -487.00 4118.00 12970 20240610 -64.84 4000 20240424 14.00 5580 -18.28 20250108 4255 7.17 20250311 12970 -64.84 20240610 4000 14.00 20240424 0.01 N 361670 500 28 억 24693 N N 0 N 00 N
8 20250312 101153 57 100.00 KOSDAQ 전기·전자 N N N N N 4515 5 2 0.11 5524620 1225 28.19 4495 4670 4495 5860 3160 4510 4509.89 0.44 0 454 4946 4727 4491 4272 4036 4837 4382 28 1350 500 2790 5 1 5667658 256 -9.27 1.10 12 0.02 -487.00 4118.00 12970 20240610 -65.19 4000 20240424 12.88 5580 -19.09 20250108 4255 6.11 20250311 12970 -65.19 20240610 4000 12.88 20240424 0.01 N 361670 500 28 억 24693 N N 0 N 00 N
9 20250312 091201 57 100.00 KOSDAQ 전기·전자 N N N N N 4505 -5 5 -0.11 427935 95 2.19 4495 4505 4495 5860 3160 4510 4504.58 0.44 0 46 4946 4727 4491 4272 4036 4837 4382 28 1350 500 2790 5 1 5667658 255 -9.25 1.09 12 0.00 -487.00 4118.00 12970 20240610 -65.27 4000 20240424 12.62 5580 -19.27 20250108 4255 5.88 20250311 12970 -65.27 20240610 4000 12.62 20240424 0.01 N 361670 500 28 억 24693 N N 0 N 00 N
10 20250311 161146 57 100.00 KOSDAQ 전기·전자 N N N N N 4510 -15 5 -0.33 19254575 4346 116.17 4255 4710 4255 5880 3170 4525 4429.51 0.45 0 -800 4765 4645 4570 4450 4375 4622 4427 28 1355 500 2800 5 1 5667658 256 -9.26 1.10 12 0.08 -487.00 4118.00 12970 20240610 -65.23 4000 20240424 12.75 5580 -19.18 20250108 4255 5.99 20250311 12970 -65.23 20240610 4000 12.75 20240424 0.01 N 361670 500 28 억 25493 N N 0 N 00 N
11 20250311 151150 57 100.00 KOSDAQ 전기·전자 N N N N N 4515 -10 5 -0.22 18596115 4200 112.27 4255 4710 4255 5880 3170 4525 4427.65 0.45 0 -753 4765 4645 4570 4450 4375 4622 4427 28 1355 500 2800 5 1 5667658 256 -9.27 1.10 12 0.07 -487.00 4118.00 12970 20240610 -65.19 4000 20240424 12.88 5580 -19.09 20250108 4255 6.11 20250311 12970 -65.19 20240610 4000 12.88 20240424 0.01 N 361670 500 28 억 25493 N N 0 N 00 N
12 20250311 141153 57 100.00 KOSDAQ 전기·전자 N N N N N 4530 5 2 0.11 15726805 3559 95.13 4255 4710 4255 5880 3170 4525 4418.88 0.45 0 -840 4765 4645 4570 4450 4375 4622 4427 28 1355 500 2800 5 1 5667658 257 -9.30 1.10 12 0.06 -487.00 4118.00 12970 20240610 -65.07 4000 20240424 13.25 5580 -18.82 20250108 4255 6.46 20250311 12970 -65.07 20240610 4000 13.25 20240424 0.01 N 361670 500 28 억 25493 N N 0 N 00 N