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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
143160/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
20250311,160827,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16090,-160,5,-0.98,302754475,18920,101.04,16110,16230,15740,21100,11380,16250,16001.82,1.39,0,-5216,16683,16466,16263,16046,15843,16575,16155,54,4850,500,11700,10,1,10716390,1724,8.55,0.78,12,0.18,1882.00,20724.00,20550,20240402,-21.70,12890,20241114,24.83,17250,-6.72,20250103,14430,11.50,20250203,20550,-21.70,20240402,12890,24.83,20241114,1.46,N,143160,500,53 억,,148709,N,N,0,N,00,N
20250311,150831,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15860,-390,5,-2.40,287292825,17959,95.90,16110,16230,15740,21100,11380,16250,15997.15,1.39,0,-4825,16683,16466,16263,16046,15843,16575,16155,54,4850,500,11700,10,1,10716390,1700,8.43,0.77,12,0.17,1882.00,20724.00,20550,20240402,-22.82,12890,20241114,23.04,17250,-8.06,20250103,14430,9.91,20250203,20550,-22.82,20240402,12890,23.04,20241114,1.46,N,143160,500,53 억,,148709,N,N,0,N,00,N
20250311,140831,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15910,-340,5,-2.09,284365205,17774,94.92,16110,16230,15740,21100,11380,16250,15998.94,1.39,0,-4810,16683,16466,16263,16046,15843,16575,16155,54,4850,500,11700,10,1,10716390,1705,8.45,0.77,12,0.17,1882.00,20724.00,20550,20240402,-22.58,12890,20241114,23.43,17250,-7.77,20250103,14430,10.26,20250203,20550,-22.58,20240402,12890,23.43,20241114,1.46,N,143160,500,53 억,,148709,N,N,0,N,00,N
20250311,130830,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15790,-460,5,-2.83,283445305,17716,94.61,16110,16230,15740,21100,11380,16250,15999.40,1.39,0,-4835,16683,16466,16263,16046,15843,16575,16155,54,4850,500,11700,10,1,10716390,1692,8.39,0.76,12,0.17,1882.00,20724.00,20550,20240402,-23.16,12890,20241114,22.50,17250,-8.46,20250103,14430,9.42,20250203,20550,-23.16,20240402,12890,22.50,20241114,1.46,N,143160,500,53 억,,148709,N,N,0,N,00,N
20250311,120829,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15910,-340,5,-2.09,256086665,15988,85.38,16110,16230,15740,21100,11380,16250,16017.43,1.39,0,-4878,16683,16466,16263,16046,15843,16575,16155,54,4850,500,11700,10,1,10716390,1705,8.45,0.77,12,0.15,1882.00,20724.00,20550,20240402,-22.58,12890,20241114,23.43,17250,-7.77,20250103,14430,10.26,20250203,20550,-22.58,20240402,12890,23.43,20241114,1.46,N,143160,500,53 억,,148709,N,N,0,N,00,N
20250311,110828,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15740,-510,5,-3.14,244522265,15260,81.49,16110,16230,15740,21100,11380,16250,16023.74,1.39,0,-4374,16683,16466,16263,16046,15843,16575,16155,54,4850,500,11700,10,1,10716390,1687,8.36,0.76,12,0.14,1882.00,20724.00,20550,20240402,-23.41,12890,20241114,22.11,17250,-8.75,20250103,14430,9.08,20250203,20550,-23.41,20240402,12890,22.11,20241114,1.46,N,143160,500,53 억,,148709,N,N,0,N,00,N
20250311,100831,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15920,-330,5,-2.03,177457155,11020,58.85,16110,16230,15880,21100,11380,16250,16103.19,1.39,0,-2818,16683,16466,16263,16046,15843,16575,16155,54,4850,500,11700,10,1,10716390,1706,8.46,0.77,12,0.10,1882.00,20724.00,20550,20240402,-22.53,12890,20241114,23.51,17250,-7.71,20250103,14430,10.33,20250203,20550,-22.53,20240402,12890,23.51,20241114,1.46,N,143160,500,53 억,,148709,N,N,0,N,00,N
20250311,090831,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16050,-200,5,-1.23,5683400,353,1.89,16110,16230,16050,21100,11380,16250,16100.28,1.39,0,-349,16683,16466,16263,16046,15843,16575,16155,54,4850,500,11700,10,1,10716390,1720,8.53,0.77,12,0.00,1882.00,20724.00,20550,20240402,-21.90,12890,20241114,24.52,17250,-6.96,20250103,14430,11.23,20250203,20550,-21.90,20240402,12890,24.52,20241114,1.46,N,143160,500,53 억,,148709,N,N,0,N,00,N
20250310,160822,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16250,140,2,0.87,304214300,18656,84.10,16120,16480,16060,20900,11280,16110,16306.51,1.39,0,238,16576,16342,16196,15962,15816,16270,15890,54,4790,500,11590,10,1,10716390,1741,8.63,0.78,12,0.17,1882.00,20724.00,20550,20240402,-20.92,12890,20241114,26.07,17250,-5.80,20250103,14430,12.61,20250203,20550,-20.92,20240402,12890,26.07,20241114,1.46,N,143160,500,53 억,,148471,N,N,0,N,00,N
20250310,150828,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16250,140,2,0.87,280942730,17219,77.63,16120,16480,16060,20900,11280,16110,16315.86,1.39,0,1024,16576,16342,16196,15962,15816,16270,15890,54,4790,500,11590,10,1,10716390,1741,8.63,0.78,12,0.16,1882.00,20724.00,20550,20240402,-20.92,12890,20241114,26.07,17250,-5.80,20250103,14430,12.61,20250203,20550,-20.92,20240402,12890,26.07,20241114,1.46,N,143160,500,53 억,,148471,N,N,0,N,00,N
20250310,140827,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16180,70,2,0.43,280328370,17181,77.45,16120,16480,16060,20900,11280,16110,16316.18,1.39,0,1040,16576,16342,16196,15962,15816,16270,15890,54,4790,500,11590,10,1,10716390,1734,8.60,0.78,12,0.16,1882.00,20724.00,20550,20240402,-21.27,12890,20241114,25.52,17250,-6.20,20250103,14430,12.13,20250203,20550,-21.27,20240402,12890,25.52,20241114,1.46,N,143160,500,53 억,,148471,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 20250311 160827 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16090 -160 5 -0.98 302754475 18920 101.04 16110 16230 15740 21100 11380 16250 16001.82 1.39 0 -5216 16683 16466 16263 16046 15843 16575 16155 54 4850 500 11700 10 1 10716390 1724 8.55 0.78 12 0.18 1882.00 20724.00 20550 20240402 -21.70 12890 20241114 24.83 17250 -6.72 20250103 14430 11.50 20250203 20550 -21.70 20240402 12890 24.83 20241114 1.46 N 143160 500 53 억 148709 N N 0 N 00 N
3 20250311 150831 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15860 -390 5 -2.40 287292825 17959 95.90 16110 16230 15740 21100 11380 16250 15997.15 1.39 0 -4825 16683 16466 16263 16046 15843 16575 16155 54 4850 500 11700 10 1 10716390 1700 8.43 0.77 12 0.17 1882.00 20724.00 20550 20240402 -22.82 12890 20241114 23.04 17250 -8.06 20250103 14430 9.91 20250203 20550 -22.82 20240402 12890 23.04 20241114 1.46 N 143160 500 53 억 148709 N N 0 N 00 N
4 20250311 140831 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15910 -340 5 -2.09 284365205 17774 94.92 16110 16230 15740 21100 11380 16250 15998.94 1.39 0 -4810 16683 16466 16263 16046 15843 16575 16155 54 4850 500 11700 10 1 10716390 1705 8.45 0.77 12 0.17 1882.00 20724.00 20550 20240402 -22.58 12890 20241114 23.43 17250 -7.77 20250103 14430 10.26 20250203 20550 -22.58 20240402 12890 23.43 20241114 1.46 N 143160 500 53 억 148709 N N 0 N 00 N
5 20250311 130830 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15790 -460 5 -2.83 283445305 17716 94.61 16110 16230 15740 21100 11380 16250 15999.40 1.39 0 -4835 16683 16466 16263 16046 15843 16575 16155 54 4850 500 11700 10 1 10716390 1692 8.39 0.76 12 0.17 1882.00 20724.00 20550 20240402 -23.16 12890 20241114 22.50 17250 -8.46 20250103 14430 9.42 20250203 20550 -23.16 20240402 12890 22.50 20241114 1.46 N 143160 500 53 억 148709 N N 0 N 00 N
6 20250311 120829 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15910 -340 5 -2.09 256086665 15988 85.38 16110 16230 15740 21100 11380 16250 16017.43 1.39 0 -4878 16683 16466 16263 16046 15843 16575 16155 54 4850 500 11700 10 1 10716390 1705 8.45 0.77 12 0.15 1882.00 20724.00 20550 20240402 -22.58 12890 20241114 23.43 17250 -7.77 20250103 14430 10.26 20250203 20550 -22.58 20240402 12890 23.43 20241114 1.46 N 143160 500 53 억 148709 N N 0 N 00 N
7 20250311 110828 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15740 -510 5 -3.14 244522265 15260 81.49 16110 16230 15740 21100 11380 16250 16023.74 1.39 0 -4374 16683 16466 16263 16046 15843 16575 16155 54 4850 500 11700 10 1 10716390 1687 8.36 0.76 12 0.14 1882.00 20724.00 20550 20240402 -23.41 12890 20241114 22.11 17250 -8.75 20250103 14430 9.08 20250203 20550 -23.41 20240402 12890 22.11 20241114 1.46 N 143160 500 53 억 148709 N N 0 N 00 N
8 20250311 100831 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15920 -330 5 -2.03 177457155 11020 58.85 16110 16230 15880 21100 11380 16250 16103.19 1.39 0 -2818 16683 16466 16263 16046 15843 16575 16155 54 4850 500 11700 10 1 10716390 1706 8.46 0.77 12 0.10 1882.00 20724.00 20550 20240402 -22.53 12890 20241114 23.51 17250 -7.71 20250103 14430 10.33 20250203 20550 -22.53 20240402 12890 23.51 20241114 1.46 N 143160 500 53 억 148709 N N 0 N 00 N
9 20250311 090831 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16050 -200 5 -1.23 5683400 353 1.89 16110 16230 16050 21100 11380 16250 16100.28 1.39 0 -349 16683 16466 16263 16046 15843 16575 16155 54 4850 500 11700 10 1 10716390 1720 8.53 0.77 12 0.00 1882.00 20724.00 20550 20240402 -21.90 12890 20241114 24.52 17250 -6.96 20250103 14430 11.23 20250203 20550 -21.90 20240402 12890 24.52 20241114 1.46 N 143160 500 53 억 148709 N N 0 N 00 N
10 20250310 160822 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16250 140 2 0.87 304214300 18656 84.10 16120 16480 16060 20900 11280 16110 16306.51 1.39 0 238 16576 16342 16196 15962 15816 16270 15890 54 4790 500 11590 10 1 10716390 1741 8.63 0.78 12 0.17 1882.00 20724.00 20550 20240402 -20.92 12890 20241114 26.07 17250 -5.80 20250103 14430 12.61 20250203 20550 -20.92 20240402 12890 26.07 20241114 1.46 N 143160 500 53 억 148471 N N 0 N 00 N
11 20250310 150828 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16250 140 2 0.87 280942730 17219 77.63 16120 16480 16060 20900 11280 16110 16315.86 1.39 0 1024 16576 16342 16196 15962 15816 16270 15890 54 4790 500 11590 10 1 10716390 1741 8.63 0.78 12 0.16 1882.00 20724.00 20550 20240402 -20.92 12890 20241114 26.07 17250 -5.80 20250103 14430 12.61 20250203 20550 -20.92 20240402 12890 26.07 20241114 1.46 N 143160 500 53 억 148471 N N 0 N 00 N
12 20250310 140827 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16180 70 2 0.43 280328370 17181 77.45 16120 16480 16060 20900 11280 16110 16316.18 1.39 0 1040 16576 16342 16196 15962 15816 16270 15890 54 4790 500 11590 10 1 10716390 1734 8.60 0.78 12 0.16 1882.00 20724.00 20550 20240402 -21.27 12890 20241114 25.52 17250 -6.20 20250103 14430 12.13 20250203 20550 -21.27 20240402 12890 25.52 20241114 1.46 N 143160 500 53 억 148471 N N 0 N 00 N