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
464500/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
20250312,161313,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4000,70,2,1.78,1280199340,319575,92.56,3930,4070,3900,5100,2755,3930,4005.95,1.12,0,-22328,4066,3997,3861,3792,3656,4032,3827,70,1170,500,2430,5,1,13963263,559,-9.59,2.94,12,2.29,-417.00,1360.00,18370,20240923,-78.23,3300,20250203,21.21,5980,-33.11,20250218,3300,21.21,20250203,18370,-78.23,20240923,3300,21.21,20250203,6.33,N,464500,500,69 억,,155835,N,N,0,N,00,N
20250312,151317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4040,110,2,2.80,1217592505,303942,88.04,3930,4070,3900,5100,2755,3930,4006.00,1.12,0,-21082,4066,3997,3861,3792,3656,4032,3827,70,1170,500,2430,5,1,13963263,564,-9.69,2.97,12,2.18,-417.00,1360.00,18370,20240923,-78.01,3300,20250203,22.42,5980,-32.44,20250218,3300,22.42,20250203,18370,-78.01,20240923,3300,22.42,20250203,6.33,N,464500,500,69 억,,155835,N,N,0,N,00,N
20250312,141311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4050,120,2,3.05,1053317915,262928,76.16,3930,4070,3900,5100,2755,3930,4006.11,1.12,0,-27825,4066,3997,3861,3792,3656,4032,3827,70,1170,500,2430,5,1,13963263,566,-9.71,2.98,12,1.88,-417.00,1360.00,18370,20240923,-77.95,3300,20250203,22.73,5980,-32.27,20250218,3300,22.73,20250203,18370,-77.95,20240923,3300,22.73,20250203,6.33,N,464500,500,69 억,,155835,N,N,0,N,00,N
20250312,131313,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4010,80,2,2.04,865359060,216402,62.68,3930,4060,3900,5100,2755,3930,3998.85,1.12,0,-31500,4066,3997,3861,3792,3656,4032,3827,70,1170,500,2430,5,1,13963263,560,-9.62,2.95,12,1.55,-417.00,1360.00,18370,20240923,-78.17,3300,20250203,21.52,5980,-32.94,20250218,3300,21.52,20250203,18370,-78.17,20240923,3300,21.52,20250203,6.33,N,464500,500,69 억,,155835,N,N,0,N,00,N
20250312,121317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4035,105,2,2.67,826977910,206822,59.91,3930,4060,3900,5100,2755,3930,3998.50,1.12,0,-31752,4066,3997,3861,3792,3656,4032,3827,70,1170,500,2430,5,1,13963263,563,-9.68,2.97,12,1.48,-417.00,1360.00,18370,20240923,-78.03,3300,20250203,22.27,5980,-32.53,20250218,3300,22.27,20250203,18370,-78.03,20240923,3300,22.27,20250203,6.33,N,464500,500,69 억,,155835,N,N,0,N,00,N
20250312,111307,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4025,95,2,2.42,742928755,185880,53.84,3930,4060,3900,5100,2755,3930,3996.82,1.12,0,-32783,4066,3997,3861,3792,3656,4032,3827,70,1170,500,2430,5,1,13963263,562,-9.65,2.96,12,1.33,-417.00,1360.00,18370,20240923,-78.09,3300,20250203,21.97,5980,-32.69,20250218,3300,21.97,20250203,18370,-78.09,20240923,3300,21.97,20250203,6.33,N,464500,500,69 억,,155835,N,N,0,N,00,N
20250312,101310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4040,110,2,2.80,594530580,149084,43.18,3930,4055,3900,5100,2755,3930,3987.89,1.12,0,-28558,4066,3997,3861,3792,3656,4032,3827,70,1170,500,2430,5,1,13963263,564,-9.69,2.97,12,1.07,-417.00,1360.00,18370,20240923,-78.01,3300,20250203,22.42,5980,-32.44,20250218,3300,22.42,20250203,18370,-78.01,20240923,3300,22.42,20250203,6.33,N,464500,500,69 억,,155835,N,N,0,N,00,N
20250312,091318,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3960,30,2,0.76,113408765,28872,8.36,3930,3960,3900,5100,2755,3930,3927.98,1.12,0,-10177,4066,3997,3861,3792,3656,4032,3827,70,1170,500,2430,5,1,13963263,553,-9.50,2.91,12,0.21,-417.00,1360.00,18370,20240923,-78.44,3300,20250203,20.00,5980,-33.78,20250218,3300,20.00,20250203,18370,-78.44,20240923,3300,20.00,20250203,6.33,N,464500,500,69 억,,155835,N,N,0,N,00,N
20250311,161303,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3930,-10,5,-0.25,1294464243,341374,141.61,3750,3930,3725,5120,2760,3940,3791.75,0.59,0,38559,4076,4007,3971,3902,3866,3990,3885,70,1180,500,2440,5,1,13963263,549,-9.42,2.89,12,2.44,-417.00,1360.00,18370,20240923,-78.61,3300,20250203,19.09,5980,-34.28,20250218,3300,19.09,20250203,18370,-78.61,20240923,3300,19.09,20250203,6.54,N,464500,500,69 억,,82682,N,N,0,N,00,N
20250311,151305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3865,-75,5,-1.90,1196286551,316223,131.17,3750,3875,3725,5120,2760,3940,3783.00,0.59,0,40726,4076,4007,3971,3902,3866,3990,3885,70,1180,500,2440,5,1,13963263,540,-9.27,2.84,12,2.26,-417.00,1360.00,18370,20240923,-78.96,3300,20250203,17.12,5980,-35.37,20250218,3300,17.12,20250203,18370,-78.96,20240923,3300,17.12,20250203,6.54,N,464500,500,69 억,,82682,N,N,0,N,00,N
20250311,141310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3820,-120,5,-3.05,1103122388,291926,121.09,3750,3875,3725,5120,2760,3940,3778.72,0.59,0,36154,4076,4007,3971,3902,3866,3990,3885,70,1180,500,2440,5,1,13963263,533,-9.16,2.81,12,2.09,-417.00,1360.00,18370,20240923,-79.21,3300,20250203,15.76,5980,-36.12,20250218,3300,15.76,20250203,18370,-79.21,20240923,3300,15.76,20250203,6.54,N,464500,500,69 억,,82682,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 161313 57 100.00 KOSDAQ 전기·전자 N N N N N 4000 70 2 1.78 1280199340 319575 92.56 3930 4070 3900 5100 2755 3930 4005.95 1.12 0 -22328 4066 3997 3861 3792 3656 4032 3827 70 1170 500 2430 5 1 13963263 559 -9.59 2.94 12 2.29 -417.00 1360.00 18370 20240923 -78.23 3300 20250203 21.21 5980 -33.11 20250218 3300 21.21 20250203 18370 -78.23 20240923 3300 21.21 20250203 6.33 N 464500 500 69 억 155835 N N 0 N 00 N
3 20250312 151317 57 100.00 KOSDAQ 전기·전자 N N N N N 4040 110 2 2.80 1217592505 303942 88.04 3930 4070 3900 5100 2755 3930 4006.00 1.12 0 -21082 4066 3997 3861 3792 3656 4032 3827 70 1170 500 2430 5 1 13963263 564 -9.69 2.97 12 2.18 -417.00 1360.00 18370 20240923 -78.01 3300 20250203 22.42 5980 -32.44 20250218 3300 22.42 20250203 18370 -78.01 20240923 3300 22.42 20250203 6.33 N 464500 500 69 억 155835 N N 0 N 00 N
4 20250312 141311 57 100.00 KOSDAQ 전기·전자 N N N N N 4050 120 2 3.05 1053317915 262928 76.16 3930 4070 3900 5100 2755 3930 4006.11 1.12 0 -27825 4066 3997 3861 3792 3656 4032 3827 70 1170 500 2430 5 1 13963263 566 -9.71 2.98 12 1.88 -417.00 1360.00 18370 20240923 -77.95 3300 20250203 22.73 5980 -32.27 20250218 3300 22.73 20250203 18370 -77.95 20240923 3300 22.73 20250203 6.33 N 464500 500 69 억 155835 N N 0 N 00 N
5 20250312 131313 57 100.00 KOSDAQ 전기·전자 N N N N N 4010 80 2 2.04 865359060 216402 62.68 3930 4060 3900 5100 2755 3930 3998.85 1.12 0 -31500 4066 3997 3861 3792 3656 4032 3827 70 1170 500 2430 5 1 13963263 560 -9.62 2.95 12 1.55 -417.00 1360.00 18370 20240923 -78.17 3300 20250203 21.52 5980 -32.94 20250218 3300 21.52 20250203 18370 -78.17 20240923 3300 21.52 20250203 6.33 N 464500 500 69 억 155835 N N 0 N 00 N
6 20250312 121317 57 100.00 KOSDAQ 전기·전자 N N N N N 4035 105 2 2.67 826977910 206822 59.91 3930 4060 3900 5100 2755 3930 3998.50 1.12 0 -31752 4066 3997 3861 3792 3656 4032 3827 70 1170 500 2430 5 1 13963263 563 -9.68 2.97 12 1.48 -417.00 1360.00 18370 20240923 -78.03 3300 20250203 22.27 5980 -32.53 20250218 3300 22.27 20250203 18370 -78.03 20240923 3300 22.27 20250203 6.33 N 464500 500 69 억 155835 N N 0 N 00 N
7 20250312 111307 57 100.00 KOSDAQ 전기·전자 N N N N N 4025 95 2 2.42 742928755 185880 53.84 3930 4060 3900 5100 2755 3930 3996.82 1.12 0 -32783 4066 3997 3861 3792 3656 4032 3827 70 1170 500 2430 5 1 13963263 562 -9.65 2.96 12 1.33 -417.00 1360.00 18370 20240923 -78.09 3300 20250203 21.97 5980 -32.69 20250218 3300 21.97 20250203 18370 -78.09 20240923 3300 21.97 20250203 6.33 N 464500 500 69 억 155835 N N 0 N 00 N
8 20250312 101310 57 100.00 KOSDAQ 전기·전자 N N N N N 4040 110 2 2.80 594530580 149084 43.18 3930 4055 3900 5100 2755 3930 3987.89 1.12 0 -28558 4066 3997 3861 3792 3656 4032 3827 70 1170 500 2430 5 1 13963263 564 -9.69 2.97 12 1.07 -417.00 1360.00 18370 20240923 -78.01 3300 20250203 22.42 5980 -32.44 20250218 3300 22.42 20250203 18370 -78.01 20240923 3300 22.42 20250203 6.33 N 464500 500 69 억 155835 N N 0 N 00 N
9 20250312 091318 57 100.00 KOSDAQ 전기·전자 N N N N N 3960 30 2 0.76 113408765 28872 8.36 3930 3960 3900 5100 2755 3930 3927.98 1.12 0 -10177 4066 3997 3861 3792 3656 4032 3827 70 1170 500 2430 5 1 13963263 553 -9.50 2.91 12 0.21 -417.00 1360.00 18370 20240923 -78.44 3300 20250203 20.00 5980 -33.78 20250218 3300 20.00 20250203 18370 -78.44 20240923 3300 20.00 20250203 6.33 N 464500 500 69 억 155835 N N 0 N 00 N
10 20250311 161303 57 100.00 KOSDAQ 전기·전자 N N N N N 3930 -10 5 -0.25 1294464243 341374 141.61 3750 3930 3725 5120 2760 3940 3791.75 0.59 0 38559 4076 4007 3971 3902 3866 3990 3885 70 1180 500 2440 5 1 13963263 549 -9.42 2.89 12 2.44 -417.00 1360.00 18370 20240923 -78.61 3300 20250203 19.09 5980 -34.28 20250218 3300 19.09 20250203 18370 -78.61 20240923 3300 19.09 20250203 6.54 N 464500 500 69 억 82682 N N 0 N 00 N
11 20250311 151305 57 100.00 KOSDAQ 전기·전자 N N N N N 3865 -75 5 -1.90 1196286551 316223 131.17 3750 3875 3725 5120 2760 3940 3783.00 0.59 0 40726 4076 4007 3971 3902 3866 3990 3885 70 1180 500 2440 5 1 13963263 540 -9.27 2.84 12 2.26 -417.00 1360.00 18370 20240923 -78.96 3300 20250203 17.12 5980 -35.37 20250218 3300 17.12 20250203 18370 -78.96 20240923 3300 17.12 20250203 6.54 N 464500 500 69 억 82682 N N 0 N 00 N
12 20250311 141310 57 100.00 KOSDAQ 전기·전자 N N N N N 3820 -120 5 -3.05 1103122388 291926 121.09 3750 3875 3725 5120 2760 3940 3778.72 0.59 0 36154 4076 4007 3971 3902 3866 3990 3885 70 1180 500 2440 5 1 13963263 533 -9.16 2.81 12 2.09 -417.00 1360.00 18370 20240923 -79.21 3300 20250203 15.76 5980 -36.12 20250218 3300 15.76 20250203 18370 -79.21 20240923 3300 15.76 20250203 6.54 N 464500 500 69 억 82682 N N 0 N 00 N