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
456010/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
20250312,161303,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12580,1160,2,10.16,179255328005,13794059,633.18,11530,13940,11460,14840,8000,11420,12995.75,1.01,0,9714,12093,11756,11383,11046,10673,11925,11215,66,3420,500,7080,10,1,13276856,1670,-15.32,14.85,12,103.90,-821.00,847.00,36950,20240517,-65.95,4805,20241209,161.81,13940,-9.76,20250312,8020,56.86,20250304,36950,-65.95,20240517,4805,161.81,20241209,3.45,N,456010,500,66 억,,134740,N,N,0,N,00,N
20250312,151306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12700,1280,2,11.21,176450021575,13571638,622.97,11530,13940,11460,14840,8000,11420,13001.69,1.01,0,24181,12093,11756,11383,11046,10673,11925,11215,66,3420,500,7080,10,1,13276856,1686,-15.47,14.99,12,102.22,-821.00,847.00,36950,20240517,-65.63,4805,20241209,164.31,13940,-8.90,20250312,8020,58.35,20250304,36950,-65.63,20240517,4805,164.31,20241209,3.45,N,456010,500,66 억,,134740,N,N,0,N,00,N
20250312,141301,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12540,1120,2,9.81,167933960245,12891994,591.77,11530,13940,11460,14840,8000,11420,13026.55,1.01,0,-29296,12093,11756,11383,11046,10673,11925,11215,66,3420,500,7080,10,1,13276856,1665,-15.27,14.81,12,97.10,-821.00,847.00,36950,20240517,-66.06,4805,20241209,160.98,13940,-10.04,20250312,8020,56.36,20250304,36950,-66.06,20240517,4805,160.98,20241209,3.45,N,456010,500,66 억,,134740,N,N,0,N,00,N
20250312,131302,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12590,1170,2,10.25,158665427980,12148028,557.62,11530,13940,11460,14840,8000,11420,13061.36,1.01,0,-46402,12093,11756,11383,11046,10673,11925,11215,66,3420,500,7080,10,1,13276856,1672,-15.33,14.86,12,91.50,-821.00,847.00,36950,20240517,-65.93,4805,20241209,162.02,13940,-9.68,20250312,8020,56.98,20250304,36950,-65.93,20240517,4805,162.02,20241209,3.45,N,456010,500,66 억,,134740,N,N,0,N,00,N
20250312,121307,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12530,1110,2,9.72,149803965000,11436459,524.96,11530,13940,11460,14840,8000,11420,13099.20,1.01,0,-32499,12093,11756,11383,11046,10673,11925,11215,66,3420,500,7080,10,1,13276856,1664,-15.26,14.79,12,86.14,-821.00,847.00,36950,20240517,-66.09,4805,20241209,160.77,13940,-10.11,20250312,8020,56.23,20250304,36950,-66.09,20240517,4805,160.77,20241209,3.45,N,456010,500,66 억,,134740,N,N,0,N,00,N
20250312,111256,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12870,1450,2,12.70,137136590805,10438809,479.16,11530,13940,11460,14840,8000,11420,13137.62,1.01,0,-88629,12093,11756,11383,11046,10673,11925,11215,66,3420,500,7080,10,1,13276856,1709,-15.68,15.19,12,78.62,-821.00,847.00,36950,20240517,-65.17,4805,20241209,167.85,13940,-7.68,20250312,8020,60.47,20250304,36950,-65.17,20240517,4805,167.85,20241209,3.45,N,456010,500,66 억,,134740,N,N,0,N,00,N
20250312,101259,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12880,1460,2,12.78,115283978640,8757789,402.00,11530,13940,11460,14840,8000,11420,13164.12,1.01,0,-31862,12093,11756,11383,11046,10673,11925,11215,66,3420,500,7080,10,1,13276856,1710,-15.69,15.21,12,65.96,-821.00,847.00,36950,20240517,-65.14,4805,20241209,168.05,13940,-7.60,20250312,8020,60.60,20250304,36950,-65.14,20240517,4805,168.05,20241209,3.45,N,456010,500,66 억,,134740,N,N,0,N,00,N
20250312,091308,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13720,2300,2,20.14,49058140360,3807413,174.77,11530,13940,11460,14840,8000,11420,12885.92,1.01,0,123054,12093,11756,11383,11046,10673,11925,11215,66,3420,500,7080,10,1,13276856,1822,-16.71,16.20,12,28.68,-821.00,847.00,36950,20240517,-62.87,4805,20241209,185.54,13940,-1.58,20250312,8020,71.07,20250304,36950,-62.87,20240517,4805,185.54,20241209,3.45,N,456010,500,66 억,,134740,N,N,0,N,00,N
20250311,161252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11420,-760,5,-6.24,24245368090,2143153,59.28,11150,11720,11010,15830,8530,12180,11312.43,1.29,0,-42489,12980,12580,11880,11480,10780,12780,11680,66,3650,500,7550,10,1,13276856,1516,-13.91,13.48,12,16.14,-821.00,847.00,36950,20240517,-69.09,4805,20241209,137.67,13100,-12.82,20250306,8020,42.39,20250304,36950,-69.09,20240517,4805,137.67,20241209,3.00,N,456010,500,66 억,,171183,N,N,0,N,00,N
20250311,151255,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11500,-680,5,-5.58,23192723075,2051142,56.74,11150,11720,11010,15830,8530,12180,11307.20,1.29,0,-39679,12980,12580,11880,11480,10780,12780,11680,66,3650,500,7550,10,1,13276856,1527,-14.01,13.58,12,15.45,-821.00,847.00,36950,20240517,-68.88,4805,20241209,139.33,13100,-12.21,20250306,8020,43.39,20250304,36950,-68.88,20240517,4805,139.33,20241209,3.00,N,456010,500,66 억,,171183,N,N,0,N,00,N
20250311,141259,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11320,-860,5,-7.06,20359445255,1802636,49.86,11150,11720,11010,15830,8530,12180,11294.23,1.29,0,-63986,12980,12580,11880,11480,10780,12780,11680,66,3650,500,7550,10,1,13276856,1503,-13.79,13.36,12,13.58,-821.00,847.00,36950,20240517,-69.36,4805,20241209,135.59,13100,-13.59,20250306,8020,41.15,20250304,36950,-69.36,20240517,4805,135.59,20241209,3.00,N,456010,500,66 억,,171183,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 161303 57 100.00 KOSDAQ 전기·전자 N N N N N 12580 1160 2 10.16 179255328005 13794059 633.18 11530 13940 11460 14840 8000 11420 12995.75 1.01 0 9714 12093 11756 11383 11046 10673 11925 11215 66 3420 500 7080 10 1 13276856 1670 -15.32 14.85 12 103.90 -821.00 847.00 36950 20240517 -65.95 4805 20241209 161.81 13940 -9.76 20250312 8020 56.86 20250304 36950 -65.95 20240517 4805 161.81 20241209 3.45 N 456010 500 66 억 134740 N N 0 N 00 N
3 20250312 151306 57 100.00 KOSDAQ 전기·전자 N N N N N 12700 1280 2 11.21 176450021575 13571638 622.97 11530 13940 11460 14840 8000 11420 13001.69 1.01 0 24181 12093 11756 11383 11046 10673 11925 11215 66 3420 500 7080 10 1 13276856 1686 -15.47 14.99 12 102.22 -821.00 847.00 36950 20240517 -65.63 4805 20241209 164.31 13940 -8.90 20250312 8020 58.35 20250304 36950 -65.63 20240517 4805 164.31 20241209 3.45 N 456010 500 66 억 134740 N N 0 N 00 N
4 20250312 141301 57 100.00 KOSDAQ 전기·전자 N N N N N 12540 1120 2 9.81 167933960245 12891994 591.77 11530 13940 11460 14840 8000 11420 13026.55 1.01 0 -29296 12093 11756 11383 11046 10673 11925 11215 66 3420 500 7080 10 1 13276856 1665 -15.27 14.81 12 97.10 -821.00 847.00 36950 20240517 -66.06 4805 20241209 160.98 13940 -10.04 20250312 8020 56.36 20250304 36950 -66.06 20240517 4805 160.98 20241209 3.45 N 456010 500 66 억 134740 N N 0 N 00 N
5 20250312 131302 57 100.00 KOSDAQ 전기·전자 N N N N N 12590 1170 2 10.25 158665427980 12148028 557.62 11530 13940 11460 14840 8000 11420 13061.36 1.01 0 -46402 12093 11756 11383 11046 10673 11925 11215 66 3420 500 7080 10 1 13276856 1672 -15.33 14.86 12 91.50 -821.00 847.00 36950 20240517 -65.93 4805 20241209 162.02 13940 -9.68 20250312 8020 56.98 20250304 36950 -65.93 20240517 4805 162.02 20241209 3.45 N 456010 500 66 억 134740 N N 0 N 00 N
6 20250312 121307 57 100.00 KOSDAQ 전기·전자 N N N N N 12530 1110 2 9.72 149803965000 11436459 524.96 11530 13940 11460 14840 8000 11420 13099.20 1.01 0 -32499 12093 11756 11383 11046 10673 11925 11215 66 3420 500 7080 10 1 13276856 1664 -15.26 14.79 12 86.14 -821.00 847.00 36950 20240517 -66.09 4805 20241209 160.77 13940 -10.11 20250312 8020 56.23 20250304 36950 -66.09 20240517 4805 160.77 20241209 3.45 N 456010 500 66 억 134740 N N 0 N 00 N
7 20250312 111256 57 100.00 KOSDAQ 전기·전자 N N N N N 12870 1450 2 12.70 137136590805 10438809 479.16 11530 13940 11460 14840 8000 11420 13137.62 1.01 0 -88629 12093 11756 11383 11046 10673 11925 11215 66 3420 500 7080 10 1 13276856 1709 -15.68 15.19 12 78.62 -821.00 847.00 36950 20240517 -65.17 4805 20241209 167.85 13940 -7.68 20250312 8020 60.47 20250304 36950 -65.17 20240517 4805 167.85 20241209 3.45 N 456010 500 66 억 134740 N N 0 N 00 N
8 20250312 101259 57 100.00 KOSDAQ 전기·전자 N N N N N 12880 1460 2 12.78 115283978640 8757789 402.00 11530 13940 11460 14840 8000 11420 13164.12 1.01 0 -31862 12093 11756 11383 11046 10673 11925 11215 66 3420 500 7080 10 1 13276856 1710 -15.69 15.21 12 65.96 -821.00 847.00 36950 20240517 -65.14 4805 20241209 168.05 13940 -7.60 20250312 8020 60.60 20250304 36950 -65.14 20240517 4805 168.05 20241209 3.45 N 456010 500 66 억 134740 N N 0 N 00 N
9 20250312 091308 57 100.00 KOSDAQ 전기·전자 N N N N N 13720 2300 2 20.14 49058140360 3807413 174.77 11530 13940 11460 14840 8000 11420 12885.92 1.01 0 123054 12093 11756 11383 11046 10673 11925 11215 66 3420 500 7080 10 1 13276856 1822 -16.71 16.20 12 28.68 -821.00 847.00 36950 20240517 -62.87 4805 20241209 185.54 13940 -1.58 20250312 8020 71.07 20250304 36950 -62.87 20240517 4805 185.54 20241209 3.45 N 456010 500 66 억 134740 N N 0 N 00 N
10 20250311 161252 57 100.00 KOSDAQ 전기·전자 N N N N N 11420 -760 5 -6.24 24245368090 2143153 59.28 11150 11720 11010 15830 8530 12180 11312.43 1.29 0 -42489 12980 12580 11880 11480 10780 12780 11680 66 3650 500 7550 10 1 13276856 1516 -13.91 13.48 12 16.14 -821.00 847.00 36950 20240517 -69.09 4805 20241209 137.67 13100 -12.82 20250306 8020 42.39 20250304 36950 -69.09 20240517 4805 137.67 20241209 3.00 N 456010 500 66 억 171183 N N 0 N 00 N
11 20250311 151255 57 100.00 KOSDAQ 전기·전자 N N N N N 11500 -680 5 -5.58 23192723075 2051142 56.74 11150 11720 11010 15830 8530 12180 11307.20 1.29 0 -39679 12980 12580 11880 11480 10780 12780 11680 66 3650 500 7550 10 1 13276856 1527 -14.01 13.58 12 15.45 -821.00 847.00 36950 20240517 -68.88 4805 20241209 139.33 13100 -12.21 20250306 8020 43.39 20250304 36950 -68.88 20240517 4805 139.33 20241209 3.00 N 456010 500 66 억 171183 N N 0 N 00 N
12 20250311 141259 57 100.00 KOSDAQ 전기·전자 N N N N N 11320 -860 5 -7.06 20359445255 1802636 49.86 11150 11720 11010 15830 8530 12180 11294.23 1.29 0 -63986 12980 12580 11880 11480 10780 12780 11680 66 3650 500 7550 10 1 13276856 1503 -13.79 13.36 12 13.58 -821.00 847.00 36950 20240517 -69.36 4805 20241209 135.59 13100 -13.59 20250306 8020 41.15 20250304 36950 -69.36 20240517 4805 135.59 20241209 3.00 N 456010 500 66 억 171183 N N 0 N 00 N