ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
20250317,161332,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12030,820,2,7.31,141449625905,11167208,861.00,11350,13460,11350,14570,7850,11210,12667.38,0.32,0,157433,12216,11712,11306,10802,10396,11965,11055,25,3360,200,7840,10,1,12390358,1491,63.65,5.66,12,90.13,189.00,2125.00,22850,20250221,-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,,40120,N,N,0,N,00,N
20250317,151332,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12190,980,2,8.74,139545960400,11009715,848.86,11350,13460,11350,14570,7850,11210,12674.80,0.32,0,150721,12216,11712,11306,10802,10396,11965,11055,25,3360,200,7840,10,1,12390358,1510,64.50,5.74,12,88.86,189.00,2125.00,22850,20250221,-46.65,9550,20250311,27.64,22850,-46.65,20250221,9550,27.64,20250311,22850,-46.65,20250221,9550,27.64,20250311,0.00,N,463480,200,24 억,,40120,N,N,0,N,00,N
20250317,141334,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12600,1390,2,12.40,133688892740,10536857,812.40,11350,13460,11350,14570,7850,11210,12687.74,0.32,0,125182,12216,11712,11306,10802,10396,11965,11055,25,3360,200,7840,10,1,12390358,1561,66.67,5.93,12,85.04,189.00,2125.00,22850,20250221,-44.86,9550,20250311,31.94,22850,-44.86,20250221,9550,31.94,20250311,22850,-44.86,20250221,9550,31.94,20250311,0.00,N,463480,200,24 억,,40120,N,N,0,N,00,N
20250317,131332,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12960,1750,2,15.61,124488564085,9814543,756.71,11350,13460,11350,14570,7850,11210,12684.09,0.32,0,113487,12216,11712,11306,10802,10396,11965,11055,25,3360,200,7840,10,1,12390358,1606,68.57,6.10,12,79.21,189.00,2125.00,22850,20250221,-43.28,9550,20250311,35.71,22850,-43.28,20250221,9550,35.71,20250311,22850,-43.28,20250221,9550,35.71,20250311,0.00,N,463480,200,24 억,,40120,N,N,0,N,00,N
20250317,121332,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13020,1810,2,16.15,113794527945,8988664,693.03,11350,13460,11350,14570,7850,11210,12659.78,0.32,0,147909,12216,11712,11306,10802,10396,11965,11055,25,3360,200,7840,10,1,12390358,1613,68.89,6.13,12,72.55,189.00,2125.00,22850,20250221,-43.02,9550,20250311,36.34,22850,-43.02,20250221,9550,36.34,20250311,22850,-43.02,20250221,9550,36.34,20250311,0.00,N,463480,200,24 억,,40120,N,N,0,N,00,N
20250317,111331,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12560,1350,2,12.04,77764959535,6236053,480.81,11350,13070,11350,14570,7850,11210,12470.22,0.32,0,48779,12216,11712,11306,10802,10396,11965,11055,25,3360,200,7840,10,1,12390358,1556,66.46,5.91,12,50.33,189.00,2125.00,22850,20250221,-45.03,9550,20250311,31.52,22850,-45.03,20250221,9550,31.52,20250311,22850,-45.03,20250221,9550,31.52,20250311,0.00,N,463480,200,24 억,,40120,N,N,0,N,00,N
20250317,101330,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13000,1790,2,15.97,54749654560,4419890,340.78,11350,13070,11350,14570,7850,11210,12387.11,0.32,0,38290,12216,11712,11306,10802,10396,11965,11055,25,3360,200,7840,10,1,12390358,1611,68.78,6.12,12,35.67,189.00,2125.00,22850,20250221,-43.11,9550,20250311,36.13,22850,-43.11,20250221,9550,36.13,20250311,22850,-43.11,20250221,9550,36.13,20250311,0.00,N,463480,200,24 억,,40120,N,N,0,N,00,N
20250317,091334,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11950,740,2,6.60,10814430780,900827,69.45,11350,12400,11350,14570,7850,11210,12005.01,0.32,0,47087,12216,11712,11306,10802,10396,11965,11055,25,3360,200,7840,10,1,12390358,1481,63.23,5.62,12,7.27,189.00,2125.00,22850,20250221,-47.70,9550,20250311,25.13,22850,-47.70,20250221,9550,25.13,20250311,22850,-47.70,20250221,9550,25.13,20250311,0.00,N,463480,200,24 억,,40120,N,N,0,N,00,N
20250314,161326,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11210,60,2,0.54,14638833610,1278147,33.83,11100,11810,10900,14490,7810,11150,11453.75,0.28,0,6810,12443,11796,11473,10826,10503,11635,10665,25,3340,200,7800,10,1,12390358,1389,24.48,5.92,12,10.32,458.00,1894.00,22850,20250221,-50.94,9550,20250311,17.38,22850,-50.94,20250221,9550,17.38,20250311,22850,-50.94,20250221,9550,17.38,20250311,0.00,N,463480,200,24 억,,34574,N,N,0,N,00,N
20250314,151335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11230,80,2,0.72,14103766655,1230508,32.57,11100,11810,10900,14490,7810,11150,11461.75,0.28,0,5589,12443,11796,11473,10826,10503,11635,10665,25,3340,200,7800,10,1,12390358,1391,24.52,5.93,12,9.93,458.00,1894.00,22850,20250221,-50.85,9550,20250311,17.59,22850,-50.85,20250221,9550,17.59,20250311,22850,-50.85,20250221,9550,17.59,20250311,0.00,N,463480,200,24 억,,34574,N,N,0,N,00,N
20250314,141329,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11280,130,2,1.17,13226201050,1152551,30.50,11100,11810,10900,14490,7810,11150,11475.59,0.28,0,-2367,12443,11796,11473,10826,10503,11635,10665,25,3340,200,7800,10,1,12390358,1398,24.63,5.96,12,9.30,458.00,1894.00,22850,20250221,-50.63,9550,20250311,18.12,22850,-50.63,20250221,9550,18.12,20250311,22850,-50.63,20250221,9550,18.12,20250311,0.00,N,463480,200,24 억,,34574,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 20250317 161332 57 100.00 KOSDAQ 전기·전자 N N N N N 12030 820 2 7.31 141449625905 11167208 861.00 11350 13460 11350 14570 7850 11210 12667.38 0.32 0 157433 12216 11712 11306 10802 10396 11965 11055 25 3360 200 7840 10 1 12390358 1491 63.65 5.66 12 90.13 189.00 2125.00 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 40120 N N 0 N 00 N
3 20250317 151332 57 100.00 KOSDAQ 전기·전자 N N N N N 12190 980 2 8.74 139545960400 11009715 848.86 11350 13460 11350 14570 7850 11210 12674.80 0.32 0 150721 12216 11712 11306 10802 10396 11965 11055 25 3360 200 7840 10 1 12390358 1510 64.50 5.74 12 88.86 189.00 2125.00 22850 20250221 -46.65 9550 20250311 27.64 22850 -46.65 20250221 9550 27.64 20250311 22850 -46.65 20250221 9550 27.64 20250311 0.00 N 463480 200 24 억 40120 N N 0 N 00 N
4 20250317 141334 57 100.00 KOSDAQ 전기·전자 N N N N N 12600 1390 2 12.40 133688892740 10536857 812.40 11350 13460 11350 14570 7850 11210 12687.74 0.32 0 125182 12216 11712 11306 10802 10396 11965 11055 25 3360 200 7840 10 1 12390358 1561 66.67 5.93 12 85.04 189.00 2125.00 22850 20250221 -44.86 9550 20250311 31.94 22850 -44.86 20250221 9550 31.94 20250311 22850 -44.86 20250221 9550 31.94 20250311 0.00 N 463480 200 24 억 40120 N N 0 N 00 N
5 20250317 131332 57 100.00 KOSDAQ 전기·전자 N N N N N 12960 1750 2 15.61 124488564085 9814543 756.71 11350 13460 11350 14570 7850 11210 12684.09 0.32 0 113487 12216 11712 11306 10802 10396 11965 11055 25 3360 200 7840 10 1 12390358 1606 68.57 6.10 12 79.21 189.00 2125.00 22850 20250221 -43.28 9550 20250311 35.71 22850 -43.28 20250221 9550 35.71 20250311 22850 -43.28 20250221 9550 35.71 20250311 0.00 N 463480 200 24 억 40120 N N 0 N 00 N
6 20250317 121332 57 100.00 KOSDAQ 전기·전자 N N N N N 13020 1810 2 16.15 113794527945 8988664 693.03 11350 13460 11350 14570 7850 11210 12659.78 0.32 0 147909 12216 11712 11306 10802 10396 11965 11055 25 3360 200 7840 10 1 12390358 1613 68.89 6.13 12 72.55 189.00 2125.00 22850 20250221 -43.02 9550 20250311 36.34 22850 -43.02 20250221 9550 36.34 20250311 22850 -43.02 20250221 9550 36.34 20250311 0.00 N 463480 200 24 억 40120 N N 0 N 00 N
7 20250317 111331 57 100.00 KOSDAQ 전기·전자 N N N N N 12560 1350 2 12.04 77764959535 6236053 480.81 11350 13070 11350 14570 7850 11210 12470.22 0.32 0 48779 12216 11712 11306 10802 10396 11965 11055 25 3360 200 7840 10 1 12390358 1556 66.46 5.91 12 50.33 189.00 2125.00 22850 20250221 -45.03 9550 20250311 31.52 22850 -45.03 20250221 9550 31.52 20250311 22850 -45.03 20250221 9550 31.52 20250311 0.00 N 463480 200 24 억 40120 N N 0 N 00 N
8 20250317 101330 57 100.00 KOSDAQ 전기·전자 N N N N N 13000 1790 2 15.97 54749654560 4419890 340.78 11350 13070 11350 14570 7850 11210 12387.11 0.32 0 38290 12216 11712 11306 10802 10396 11965 11055 25 3360 200 7840 10 1 12390358 1611 68.78 6.12 12 35.67 189.00 2125.00 22850 20250221 -43.11 9550 20250311 36.13 22850 -43.11 20250221 9550 36.13 20250311 22850 -43.11 20250221 9550 36.13 20250311 0.00 N 463480 200 24 억 40120 N N 0 N 00 N
9 20250317 091334 57 100.00 KOSDAQ 전기·전자 N N N N N 11950 740 2 6.60 10814430780 900827 69.45 11350 12400 11350 14570 7850 11210 12005.01 0.32 0 47087 12216 11712 11306 10802 10396 11965 11055 25 3360 200 7840 10 1 12390358 1481 63.23 5.62 12 7.27 189.00 2125.00 22850 20250221 -47.70 9550 20250311 25.13 22850 -47.70 20250221 9550 25.13 20250311 22850 -47.70 20250221 9550 25.13 20250311 0.00 N 463480 200 24 억 40120 N N 0 N 00 N
10 20250314 161326 57 100.00 KOSDAQ 전기·전자 N N N N N 11210 60 2 0.54 14638833610 1278147 33.83 11100 11810 10900 14490 7810 11150 11453.75 0.28 0 6810 12443 11796 11473 10826 10503 11635 10665 25 3340 200 7800 10 1 12390358 1389 24.48 5.92 12 10.32 458.00 1894.00 22850 20250221 -50.94 9550 20250311 17.38 22850 -50.94 20250221 9550 17.38 20250311 22850 -50.94 20250221 9550 17.38 20250311 0.00 N 463480 200 24 억 34574 N N 0 N 00 N
11 20250314 151335 57 100.00 KOSDAQ 전기·전자 N N N N N 11230 80 2 0.72 14103766655 1230508 32.57 11100 11810 10900 14490 7810 11150 11461.75 0.28 0 5589 12443 11796 11473 10826 10503 11635 10665 25 3340 200 7800 10 1 12390358 1391 24.52 5.93 12 9.93 458.00 1894.00 22850 20250221 -50.85 9550 20250311 17.59 22850 -50.85 20250221 9550 17.59 20250311 22850 -50.85 20250221 9550 17.59 20250311 0.00 N 463480 200 24 억 34574 N N 0 N 00 N
12 20250314 141329 57 100.00 KOSDAQ 전기·전자 N N N N N 11280 130 2 1.17 13226201050 1152551 30.50 11100 11810 10900 14490 7810 11150 11475.59 0.28 0 -2367 12443 11796 11473 10826 10503 11635 10665 25 3340 200 7800 10 1 12390358 1398 24.63 5.96 12 9.30 458.00 1894.00 22850 20250221 -50.63 9550 20250311 18.12 22850 -50.63 20250221 9550 18.12 20250311 22850 -50.63 20250221 9550 18.12 20250311 0.00 N 463480 200 24 억 34574 N N 0 N 00 N