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
463480/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
20250312,161312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11140,-860,5,-7.17,30119447185,2551784,19.74,12000,12280,11140,15600,8400,12000,11805.42,0.58,0,8480,14753,13376,11463,10086,8173,14065,10775,25,3600,200,8400,10,1,12390358,1380,24.32,5.88,12,20.59,458.00,1894.00,22850,20250221,-51.25,9550,20250311,16.65,22850,-51.25,20250221,9550,16.65,20250311,22850,-51.25,20250221,9550,16.65,20250311,0.00,N,463480,200,24 억,,71804,N,N,0,N,00,N
20250312,151316,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11260,-740,5,-6.17,29158674515,2465917,19.08,12000,12280,11190,15600,8400,12000,11824.61,0.58,0,3941,14753,13376,11463,10086,8173,14065,10775,25,3600,200,8400,10,1,12390358,1395,24.59,5.95,12,19.90,458.00,1894.00,22850,20250221,-50.72,9550,20250311,17.91,22850,-50.72,20250221,9550,17.91,20250311,22850,-50.72,20250221,9550,17.91,20250311,0.00,N,463480,200,24 억,,71804,N,N,0,N,00,N
20250312,141310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11350,-650,5,-5.42,27047005975,2279249,17.64,12000,12280,11300,15600,8400,12000,11866.58,0.58,0,-8922,14753,13376,11463,10086,8173,14065,10775,25,3600,200,8400,10,1,12390358,1406,24.78,5.99,12,18.40,458.00,1894.00,22850,20250221,-50.33,9550,20250311,18.85,22850,-50.33,20250221,9550,18.85,20250311,22850,-50.33,20250221,9550,18.85,20250311,0.00,N,463480,200,24 억,,71804,N,N,0,N,00,N
20250312,131312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11370,-630,5,-5.25,25516433400,2144458,16.59,12000,12280,11360,15600,8400,12000,11898.74,0.58,0,-21589,14753,13376,11463,10086,8173,14065,10775,25,3600,200,8400,10,1,12390358,1409,24.83,6.00,12,17.31,458.00,1894.00,22850,20250221,-50.24,9550,20250311,19.06,22850,-50.24,20250221,9550,19.06,20250311,22850,-50.24,20250221,9550,19.06,20250311,0.00,N,463480,200,24 억,,71804,N,N,0,N,00,N
20250312,121316,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11660,-340,5,-2.83,22593902795,1890482,14.63,12000,12280,11610,15600,8400,12000,11951.37,0.58,0,-35257,14753,13376,11463,10086,8173,14065,10775,25,3600,200,8400,10,1,12390358,1445,25.46,6.16,12,15.26,458.00,1894.00,22850,20250221,-48.97,9550,20250311,22.09,22850,-48.97,20250221,9550,22.09,20250311,22850,-48.97,20250221,9550,22.09,20250311,0.00,N,463480,200,24 억,,71804,N,N,0,N,00,N
20250312,111306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11860,-140,5,-1.17,19891773115,1660578,12.85,12000,12280,11660,15600,8400,12000,11978.81,0.58,0,-38254,14753,13376,11463,10086,8173,14065,10775,25,3600,200,8400,10,1,12390358,1469,25.90,6.26,12,13.40,458.00,1894.00,22850,20250221,-48.10,9550,20250311,24.19,22850,-48.10,20250221,9550,24.19,20250311,22850,-48.10,20250221,9550,24.19,20250311,0.00,N,463480,200,24 억,,71804,N,N,0,N,00,N
20250312,101309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11880,-120,5,-1.00,14543572830,1215629,9.41,12000,12280,11660,15600,8400,12000,11963.80,0.58,0,3905,14753,13376,11463,10086,8173,14065,10775,25,3600,200,8400,10,1,12390358,1472,25.94,6.27,12,9.81,458.00,1894.00,22850,20250221,-48.01,9550,20250311,24.40,22850,-48.01,20250221,9550,24.40,20250311,22850,-48.01,20250221,9550,24.40,20250311,0.00,N,463480,200,24 억,,71804,N,N,0,N,00,N
20250312,091317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12030,30,2,0.25,5074105185,427832,3.31,12000,12140,11660,15600,8400,12000,11859.74,0.58,0,49353,14753,13376,11463,10086,8173,14065,10775,25,3600,200,8400,10,1,12390358,1491,26.27,6.35,12,3.45,458.00,1894.00,22850,20250221,-47.35,9550,20250311,25.97,22850,-47.35,20250221,9550,25.97,20250311,22850,-47.35,20250221,9550,25.97,20250311,0.00,N,463480,200,24 억,,71804,N,N,0,N,00,N
20250311,161302,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,12000,1970,2,19.64,147945981310,12751425,1772.91,9700,12840,9550,13030,7030,10030,11601.41,0.44,0,25321,10630,10330,10080,9780,9530,10480,9930,25,3000,200,7020,10,1,12390358,1487,26.20,6.34,12,102.91,458.00,1894.00,22850,20250221,-47.48,9550,20250311,25.65,22850,-47.48,20250221,9550,25.65,20250311,22850,-47.48,20250221,9550,25.65,20250311,0.00,N,463480,200,24 억,,54316,N,N,0,N,00,N
20250311,151304,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,12590,2560,2,25.52,137900837820,11926766,1658.25,9700,12840,9550,13030,7030,10030,11562.31,0.44,0,-25260,10630,10330,10080,9780,9530,10480,9930,25,3000,200,7020,10,1,12390358,1560,27.49,6.65,12,96.26,458.00,1894.00,22850,20250221,-44.90,9550,20250311,31.83,22850,-44.90,20250221,9550,31.83,20250311,22850,-44.90,20250221,9550,31.83,20250311,0.00,N,463480,200,24 억,,54316,N,N,0,N,00,N
20250311,141308,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,11150,1120,2,11.17,67858503205,6187067,860.22,9700,11650,9550,13030,7030,10030,10967.82,0.44,0,-21978,10630,10330,10080,9780,9530,10480,9930,25,3000,200,7020,10,1,12390358,1382,24.34,5.89,12,49.93,458.00,1894.00,22850,20250221,-51.20,9550,20250311,16.75,22850,-51.20,20250221,9550,16.75,20250311,22850,-51.20,20250221,9550,16.75,20250311,0.00,N,463480,200,24 억,,54316,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 161312 57 100.00 KOSDAQ 전기·전자 N N N N N 11140 -860 5 -7.17 30119447185 2551784 19.74 12000 12280 11140 15600 8400 12000 11805.42 0.58 0 8480 14753 13376 11463 10086 8173 14065 10775 25 3600 200 8400 10 1 12390358 1380 24.32 5.88 12 20.59 458.00 1894.00 22850 20250221 -51.25 9550 20250311 16.65 22850 -51.25 20250221 9550 16.65 20250311 22850 -51.25 20250221 9550 16.65 20250311 0.00 N 463480 200 24 억 71804 N N 0 N 00 N
3 20250312 151316 57 100.00 KOSDAQ 전기·전자 N N N N N 11260 -740 5 -6.17 29158674515 2465917 19.08 12000 12280 11190 15600 8400 12000 11824.61 0.58 0 3941 14753 13376 11463 10086 8173 14065 10775 25 3600 200 8400 10 1 12390358 1395 24.59 5.95 12 19.90 458.00 1894.00 22850 20250221 -50.72 9550 20250311 17.91 22850 -50.72 20250221 9550 17.91 20250311 22850 -50.72 20250221 9550 17.91 20250311 0.00 N 463480 200 24 억 71804 N N 0 N 00 N
4 20250312 141310 57 100.00 KOSDAQ 전기·전자 N N N N N 11350 -650 5 -5.42 27047005975 2279249 17.64 12000 12280 11300 15600 8400 12000 11866.58 0.58 0 -8922 14753 13376 11463 10086 8173 14065 10775 25 3600 200 8400 10 1 12390358 1406 24.78 5.99 12 18.40 458.00 1894.00 22850 20250221 -50.33 9550 20250311 18.85 22850 -50.33 20250221 9550 18.85 20250311 22850 -50.33 20250221 9550 18.85 20250311 0.00 N 463480 200 24 억 71804 N N 0 N 00 N
5 20250312 131312 57 100.00 KOSDAQ 전기·전자 N N N N N 11370 -630 5 -5.25 25516433400 2144458 16.59 12000 12280 11360 15600 8400 12000 11898.74 0.58 0 -21589 14753 13376 11463 10086 8173 14065 10775 25 3600 200 8400 10 1 12390358 1409 24.83 6.00 12 17.31 458.00 1894.00 22850 20250221 -50.24 9550 20250311 19.06 22850 -50.24 20250221 9550 19.06 20250311 22850 -50.24 20250221 9550 19.06 20250311 0.00 N 463480 200 24 억 71804 N N 0 N 00 N
6 20250312 121316 57 100.00 KOSDAQ 전기·전자 N N N N N 11660 -340 5 -2.83 22593902795 1890482 14.63 12000 12280 11610 15600 8400 12000 11951.37 0.58 0 -35257 14753 13376 11463 10086 8173 14065 10775 25 3600 200 8400 10 1 12390358 1445 25.46 6.16 12 15.26 458.00 1894.00 22850 20250221 -48.97 9550 20250311 22.09 22850 -48.97 20250221 9550 22.09 20250311 22850 -48.97 20250221 9550 22.09 20250311 0.00 N 463480 200 24 억 71804 N N 0 N 00 N
7 20250312 111306 57 100.00 KOSDAQ 전기·전자 N N N N N 11860 -140 5 -1.17 19891773115 1660578 12.85 12000 12280 11660 15600 8400 12000 11978.81 0.58 0 -38254 14753 13376 11463 10086 8173 14065 10775 25 3600 200 8400 10 1 12390358 1469 25.90 6.26 12 13.40 458.00 1894.00 22850 20250221 -48.10 9550 20250311 24.19 22850 -48.10 20250221 9550 24.19 20250311 22850 -48.10 20250221 9550 24.19 20250311 0.00 N 463480 200 24 억 71804 N N 0 N 00 N
8 20250312 101309 57 100.00 KOSDAQ 전기·전자 N N N N N 11880 -120 5 -1.00 14543572830 1215629 9.41 12000 12280 11660 15600 8400 12000 11963.80 0.58 0 3905 14753 13376 11463 10086 8173 14065 10775 25 3600 200 8400 10 1 12390358 1472 25.94 6.27 12 9.81 458.00 1894.00 22850 20250221 -48.01 9550 20250311 24.40 22850 -48.01 20250221 9550 24.40 20250311 22850 -48.01 20250221 9550 24.40 20250311 0.00 N 463480 200 24 억 71804 N N 0 N 00 N
9 20250312 091317 57 100.00 KOSDAQ 전기·전자 N N N N N 12030 30 2 0.25 5074105185 427832 3.31 12000 12140 11660 15600 8400 12000 11859.74 0.58 0 49353 14753 13376 11463 10086 8173 14065 10775 25 3600 200 8400 10 1 12390358 1491 26.27 6.35 12 3.45 458.00 1894.00 22850 20250221 -47.35 9550 20250311 25.97 22850 -47.35 20250221 9550 25.97 20250311 22850 -47.35 20250221 9550 25.97 20250311 0.00 N 463480 200 24 억 71804 N N 0 N 00 N
10 20250311 161302 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 12000 1970 2 19.64 147945981310 12751425 1772.91 9700 12840 9550 13030 7030 10030 11601.41 0.44 0 25321 10630 10330 10080 9780 9530 10480 9930 25 3000 200 7020 10 1 12390358 1487 26.20 6.34 12 102.91 458.00 1894.00 22850 20250221 -47.48 9550 20250311 25.65 22850 -47.48 20250221 9550 25.65 20250311 22850 -47.48 20250221 9550 25.65 20250311 0.00 N 463480 200 24 억 54316 N N 0 N 00 N
11 20250311 151304 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 12590 2560 2 25.52 137900837820 11926766 1658.25 9700 12840 9550 13030 7030 10030 11562.31 0.44 0 -25260 10630 10330 10080 9780 9530 10480 9930 25 3000 200 7020 10 1 12390358 1560 27.49 6.65 12 96.26 458.00 1894.00 22850 20250221 -44.90 9550 20250311 31.83 22850 -44.90 20250221 9550 31.83 20250311 22850 -44.90 20250221 9550 31.83 20250311 0.00 N 463480 200 24 억 54316 N N 0 N 00 N
12 20250311 141308 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 11150 1120 2 11.17 67858503205 6187067 860.22 9700 11650 9550 13030 7030 10030 10967.82 0.44 0 -21978 10630 10330 10080 9780 9530 10480 9930 25 3000 200 7020 10 1 12390358 1382 24.34 5.89 12 49.93 458.00 1894.00 22850 20250221 -51.20 9550 20250311 16.75 22850 -51.20 20250221 9550 16.75 20250311 22850 -51.20 20250221 9550 16.75 20250311 0.00 N 463480 200 24 억 54316 N N 0 N 00 N