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
448710/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
20250312,161251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18350,-650,5,-3.42,4282323020,221550,201.65,18910,19970,18300,24700,13300,19000,19329.62,1.17,0,26971,19466,19232,18806,18572,18146,19350,18690,6,5700,100,13680,10,1,5260589,965,11.70,2.33,12,4.21,1568.00,7876.00,30650,20240716,-40.13,13000,20241209,41.15,20800,-11.78,20250213,13800,32.97,20250109,30650,-40.13,20240716,13000,41.15,20241209,3.36,N,448710,100,6 억,,61772,N,N,0,N,00,N
20250312,151255,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18400,-600,5,-3.16,4193762870,216731,197.27,18910,19970,18300,24700,13300,19000,19350.15,1.17,0,26838,19466,19232,18806,18572,18146,19350,18690,6,5700,100,13680,10,1,5260589,968,11.73,2.34,12,4.12,1568.00,7876.00,30650,20240716,-39.97,13000,20241209,41.54,20800,-11.54,20250213,13800,33.33,20250109,30650,-39.97,20240716,13000,41.54,20241209,3.36,N,448710,100,6 억,,61772,N,N,0,N,00,N
20250312,141249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19210,210,2,1.11,3375732400,172900,157.37,18910,19970,18620,24700,13300,19000,19524.32,1.17,0,24369,19466,19232,18806,18572,18146,19350,18690,6,5700,100,13680,10,1,5260589,1011,12.25,2.44,12,3.29,1568.00,7876.00,30650,20240716,-37.32,13000,20241209,47.77,20800,-7.64,20250213,13800,39.20,20250109,30650,-37.32,20240716,13000,47.77,20241209,3.36,N,448710,100,6 억,,61772,N,N,0,N,00,N
20250312,131251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19290,290,2,1.53,3216562465,164651,149.87,18910,19970,18620,24700,13300,19000,19535.78,1.17,0,27837,19466,19232,18806,18572,18146,19350,18690,6,5700,100,13680,10,1,5260589,1015,12.30,2.45,12,3.13,1568.00,7876.00,30650,20240716,-37.06,13000,20241209,48.38,20800,-7.26,20250213,13800,39.78,20250109,30650,-37.06,20240716,13000,48.38,20241209,3.36,N,448710,100,6 억,,61772,N,N,0,N,00,N
20250312,121255,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19400,400,2,2.11,2882911915,147398,134.16,18910,19970,18620,24700,13300,19000,19558.86,1.17,0,38186,19466,19232,18806,18572,18146,19350,18690,6,5700,100,13680,10,1,5260589,1021,12.37,2.46,12,2.80,1568.00,7876.00,30650,20240716,-36.70,13000,20241209,49.23,20800,-6.73,20250213,13800,40.58,20250109,30650,-36.70,20240716,13000,49.23,20241209,3.36,N,448710,100,6 억,,61772,N,N,0,N,00,N
20250312,111245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19700,700,2,3.68,2637669580,134824,122.72,18910,19970,18620,24700,13300,19000,19563.98,1.17,0,41043,19466,19232,18806,18572,18146,19350,18690,6,5700,100,13680,10,1,5260589,1036,12.56,2.50,12,2.56,1568.00,7876.00,30650,20240716,-35.73,13000,20241209,51.54,20800,-5.29,20250213,13800,42.75,20250109,30650,-35.73,20240716,13000,51.54,20241209,3.36,N,448710,100,6 억,,61772,N,N,0,N,00,N
20250312,101248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19780,780,2,4.11,1683901230,86714,78.93,18910,19850,18620,24700,13300,19000,19419.24,1.17,0,26032,19466,19232,18806,18572,18146,19350,18690,6,5700,100,13680,10,1,5260589,1041,12.61,2.51,12,1.65,1568.00,7876.00,30650,20240716,-35.46,13000,20241209,52.15,20800,-4.90,20250213,13800,43.33,20250109,30650,-35.46,20240716,13000,52.15,20241209,3.36,N,448710,100,6 억,,61772,N,N,0,N,00,N
20250312,091256,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19050,50,2,0.26,218060510,11574,10.53,18910,19200,18620,24700,13300,19000,18839.94,1.17,0,-3910,19466,19232,18806,18572,18146,19350,18690,6,5700,100,13680,10,1,5260589,1002,12.15,2.42,12,0.22,1568.00,7876.00,30650,20240716,-37.85,13000,20241209,46.54,20800,-8.41,20250213,13800,38.04,20250109,30650,-37.85,20240716,13000,46.54,20241209,3.36,N,448710,100,6 억,,61772,N,N,0,N,00,N
20250311,161241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19000,-240,5,-1.25,2038056125,109210,50.84,18500,19040,18380,25000,13470,19240,18661.81,1.03,0,7548,20680,19960,19280,18560,17880,19620,18220,6,5760,100,13850,10,1,5260589,1000,12.12,2.41,12,2.08,1568.00,7876.00,30650,20240716,-38.01,13000,20241209,46.15,20800,-8.65,20250213,13800,37.68,20250109,30650,-38.01,20240716,13000,46.15,20241209,3.49,N,448710,100,6 억,,53945,N,N,0,N,00,N
20250311,151243,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18990,-250,5,-1.30,1900014135,101941,47.46,18500,18990,18380,25000,13470,19240,18638.37,1.03,0,6682,20680,19960,19280,18560,17880,19620,18220,6,5760,100,13850,10,1,5260589,999,12.11,2.41,12,1.94,1568.00,7876.00,30650,20240716,-38.04,13000,20241209,46.08,20800,-8.70,20250213,13800,37.61,20250109,30650,-38.04,20240716,13000,46.08,20241209,3.49,N,448710,100,6 억,,53945,N,N,0,N,00,N
20250311,141248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18810,-430,5,-2.23,1724469825,92635,43.12,18500,18960,18380,25000,13470,19240,18615.75,1.03,0,3691,20680,19960,19280,18560,17880,19620,18220,6,5760,100,13850,10,1,5260589,990,12.00,2.39,12,1.76,1568.00,7876.00,30650,20240716,-38.63,13000,20241209,44.69,20800,-9.57,20250213,13800,36.30,20250109,30650,-38.63,20240716,13000,44.69,20241209,3.49,N,448710,100,6 억,,53945,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 161251 57 100.00 KOSDAQ 전기·전자 N N N N N 18350 -650 5 -3.42 4282323020 221550 201.65 18910 19970 18300 24700 13300 19000 19329.62 1.17 0 26971 19466 19232 18806 18572 18146 19350 18690 6 5700 100 13680 10 1 5260589 965 11.70 2.33 12 4.21 1568.00 7876.00 30650 20240716 -40.13 13000 20241209 41.15 20800 -11.78 20250213 13800 32.97 20250109 30650 -40.13 20240716 13000 41.15 20241209 3.36 N 448710 100 6 억 61772 N N 0 N 00 N
3 20250312 151255 57 100.00 KOSDAQ 전기·전자 N N N N N 18400 -600 5 -3.16 4193762870 216731 197.27 18910 19970 18300 24700 13300 19000 19350.15 1.17 0 26838 19466 19232 18806 18572 18146 19350 18690 6 5700 100 13680 10 1 5260589 968 11.73 2.34 12 4.12 1568.00 7876.00 30650 20240716 -39.97 13000 20241209 41.54 20800 -11.54 20250213 13800 33.33 20250109 30650 -39.97 20240716 13000 41.54 20241209 3.36 N 448710 100 6 억 61772 N N 0 N 00 N
4 20250312 141249 57 100.00 KOSDAQ 전기·전자 N N N N N 19210 210 2 1.11 3375732400 172900 157.37 18910 19970 18620 24700 13300 19000 19524.32 1.17 0 24369 19466 19232 18806 18572 18146 19350 18690 6 5700 100 13680 10 1 5260589 1011 12.25 2.44 12 3.29 1568.00 7876.00 30650 20240716 -37.32 13000 20241209 47.77 20800 -7.64 20250213 13800 39.20 20250109 30650 -37.32 20240716 13000 47.77 20241209 3.36 N 448710 100 6 억 61772 N N 0 N 00 N
5 20250312 131251 57 100.00 KOSDAQ 전기·전자 N N N N N 19290 290 2 1.53 3216562465 164651 149.87 18910 19970 18620 24700 13300 19000 19535.78 1.17 0 27837 19466 19232 18806 18572 18146 19350 18690 6 5700 100 13680 10 1 5260589 1015 12.30 2.45 12 3.13 1568.00 7876.00 30650 20240716 -37.06 13000 20241209 48.38 20800 -7.26 20250213 13800 39.78 20250109 30650 -37.06 20240716 13000 48.38 20241209 3.36 N 448710 100 6 억 61772 N N 0 N 00 N
6 20250312 121255 57 100.00 KOSDAQ 전기·전자 N N N N N 19400 400 2 2.11 2882911915 147398 134.16 18910 19970 18620 24700 13300 19000 19558.86 1.17 0 38186 19466 19232 18806 18572 18146 19350 18690 6 5700 100 13680 10 1 5260589 1021 12.37 2.46 12 2.80 1568.00 7876.00 30650 20240716 -36.70 13000 20241209 49.23 20800 -6.73 20250213 13800 40.58 20250109 30650 -36.70 20240716 13000 49.23 20241209 3.36 N 448710 100 6 억 61772 N N 0 N 00 N
7 20250312 111245 57 100.00 KOSDAQ 전기·전자 N N N N N 19700 700 2 3.68 2637669580 134824 122.72 18910 19970 18620 24700 13300 19000 19563.98 1.17 0 41043 19466 19232 18806 18572 18146 19350 18690 6 5700 100 13680 10 1 5260589 1036 12.56 2.50 12 2.56 1568.00 7876.00 30650 20240716 -35.73 13000 20241209 51.54 20800 -5.29 20250213 13800 42.75 20250109 30650 -35.73 20240716 13000 51.54 20241209 3.36 N 448710 100 6 억 61772 N N 0 N 00 N
8 20250312 101248 57 100.00 KOSDAQ 전기·전자 N N N N N 19780 780 2 4.11 1683901230 86714 78.93 18910 19850 18620 24700 13300 19000 19419.24 1.17 0 26032 19466 19232 18806 18572 18146 19350 18690 6 5700 100 13680 10 1 5260589 1041 12.61 2.51 12 1.65 1568.00 7876.00 30650 20240716 -35.46 13000 20241209 52.15 20800 -4.90 20250213 13800 43.33 20250109 30650 -35.46 20240716 13000 52.15 20241209 3.36 N 448710 100 6 억 61772 N N 0 N 00 N
9 20250312 091256 57 100.00 KOSDAQ 전기·전자 N N N N N 19050 50 2 0.26 218060510 11574 10.53 18910 19200 18620 24700 13300 19000 18839.94 1.17 0 -3910 19466 19232 18806 18572 18146 19350 18690 6 5700 100 13680 10 1 5260589 1002 12.15 2.42 12 0.22 1568.00 7876.00 30650 20240716 -37.85 13000 20241209 46.54 20800 -8.41 20250213 13800 38.04 20250109 30650 -37.85 20240716 13000 46.54 20241209 3.36 N 448710 100 6 억 61772 N N 0 N 00 N
10 20250311 161241 57 100.00 KOSDAQ 전기·전자 N N N N N 19000 -240 5 -1.25 2038056125 109210 50.84 18500 19040 18380 25000 13470 19240 18661.81 1.03 0 7548 20680 19960 19280 18560 17880 19620 18220 6 5760 100 13850 10 1 5260589 1000 12.12 2.41 12 2.08 1568.00 7876.00 30650 20240716 -38.01 13000 20241209 46.15 20800 -8.65 20250213 13800 37.68 20250109 30650 -38.01 20240716 13000 46.15 20241209 3.49 N 448710 100 6 억 53945 N N 0 N 00 N
11 20250311 151243 57 100.00 KOSDAQ 전기·전자 N N N N N 18990 -250 5 -1.30 1900014135 101941 47.46 18500 18990 18380 25000 13470 19240 18638.37 1.03 0 6682 20680 19960 19280 18560 17880 19620 18220 6 5760 100 13850 10 1 5260589 999 12.11 2.41 12 1.94 1568.00 7876.00 30650 20240716 -38.04 13000 20241209 46.08 20800 -8.70 20250213 13800 37.61 20250109 30650 -38.04 20240716 13000 46.08 20241209 3.49 N 448710 100 6 억 53945 N N 0 N 00 N
12 20250311 141248 57 100.00 KOSDAQ 전기·전자 N N N N N 18810 -430 5 -2.23 1724469825 92635 43.12 18500 18960 18380 25000 13470 19240 18615.75 1.03 0 3691 20680 19960 19280 18560 17880 19620 18220 6 5760 100 13850 10 1 5260589 990 12.00 2.39 12 1.76 1568.00 7876.00 30650 20240716 -38.63 13000 20241209 44.69 20800 -9.57 20250213 13800 36.30 20250109 30650 -38.63 20240716 13000 44.69 20241209 3.49 N 448710 100 6 억 53945 N N 0 N 00 N