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
446540/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
20250311,161239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3650,-100,5,-2.67,1269047308,352477,99.66,3605,3700,3510,4875,2625,3750,3600.16,3.81,0,83133,4000,3875,3805,3680,3610,3840,3645,104,1125,500,2620,5,1,20771000,758,-730.00,1.51,12,1.70,-5.00,2414.00,6200,20240319,-41.13,2725,20241209,33.94,5090,-28.29,20250226,2870,27.18,20250203,6200,-41.13,20240319,2725,33.94,20241209,4.02,N,446540,500,103 억,,792193,N,N,5,N,00,N
20250311,151242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3675,-75,5,-2.00,1208945808,336040,95.01,3605,3700,3510,4875,2625,3750,3597.62,3.81,0,79496,4000,3875,3805,3680,3610,3840,3645,104,1125,500,2620,5,1,20771000,763,-735.00,1.52,12,1.62,-5.00,2414.00,6200,20240319,-40.73,2725,20241209,34.86,5090,-27.80,20250226,2870,28.05,20250203,6200,-40.73,20240319,2725,34.86,20241209,4.02,N,446540,500,103 억,,792193,N,N,0,N,00,N
20250311,141246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3650,-100,5,-2.67,1134724898,315842,89.30,3605,3700,3510,4875,2625,3750,3592.70,3.81,0,78611,4000,3875,3805,3680,3610,3840,3645,104,1125,500,2620,5,1,20771000,758,-730.00,1.51,12,1.52,-5.00,2414.00,6200,20240319,-41.13,2725,20241209,33.94,5090,-28.29,20250226,2870,27.18,20250203,6200,-41.13,20240319,2725,33.94,20241209,4.02,N,446540,500,103 억,,792193,N,N,0,N,00,N
20250311,131243,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3625,-125,5,-3.33,997809908,278541,78.75,3605,3670,3510,4875,2625,3750,3582.27,3.81,0,65868,4000,3875,3805,3680,3610,3840,3645,104,1125,500,2620,5,1,20771000,753,-725.00,1.50,12,1.34,-5.00,2414.00,6200,20240319,-41.53,2725,20241209,33.03,5090,-28.78,20250226,2870,26.31,20250203,6200,-41.53,20240319,2725,33.03,20241209,4.02,N,446540,500,103 억,,792193,N,N,0,N,00,N
20250311,121241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3640,-110,5,-2.93,940875773,262927,74.34,3605,3645,3510,4875,2625,3750,3578.47,3.81,0,65831,4000,3875,3805,3680,3610,3840,3645,104,1125,500,2620,5,1,20771000,756,-728.00,1.51,12,1.27,-5.00,2414.00,6200,20240319,-41.29,2725,20241209,33.58,5090,-28.49,20250226,2870,26.83,20250203,6200,-41.29,20240319,2725,33.58,20241209,4.02,N,446540,500,103 억,,792193,N,N,0,N,00,N
20250311,111241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3575,-175,5,-4.67,786307798,220192,62.26,3605,3630,3510,4875,2625,3750,3571.01,3.81,0,39484,4000,3875,3805,3680,3610,3840,3645,104,1125,500,2620,5,1,20771000,743,-715.00,1.48,12,1.06,-5.00,2414.00,6200,20240319,-42.34,2725,20241209,31.19,5090,-29.76,20250226,2870,24.56,20250203,6200,-42.34,20240319,2725,31.19,20241209,4.02,N,446540,500,103 억,,792193,N,N,0,N,00,N
20250311,101242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3570,-180,5,-4.80,663510014,185696,52.50,3605,3630,3510,4875,2625,3750,3573.10,3.81,0,21952,4000,3875,3805,3680,3610,3840,3645,104,1125,500,2620,5,1,20771000,742,-714.00,1.48,12,0.89,-5.00,2414.00,6200,20240319,-42.42,2725,20241209,31.01,5090,-29.86,20250226,2870,24.39,20250203,6200,-42.42,20240319,2725,31.01,20241209,4.02,N,446540,500,103 억,,792193,N,N,0,N,00,N
20250311,091244,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3550,-200,5,-5.33,318044680,88930,25.14,3605,3620,3520,4875,2625,3750,3576.35,3.81,0,10816,4000,3875,3805,3680,3610,3840,3645,104,1125,500,2620,5,1,20771000,737,-710.00,1.47,12,0.43,-5.00,2414.00,6200,20240319,-42.74,2725,20241209,30.28,5090,-30.26,20250226,2870,23.69,20250203,6200,-42.74,20240319,2725,30.28,20241209,4.02,N,446540,500,103 억,,792193,N,N,0,N,00,N
20250310,161232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3750,-105,5,-2.72,1315192629,345209,54.11,3840,3930,3735,5010,2700,3855,3810.06,3.78,0,8024,4191,4022,3926,3757,3661,3975,3710,104,1155,500,2690,5,1,20771000,779,-750.00,1.55,12,1.66,-5.00,2414.00,6200,20240319,-39.52,2725,20241209,37.61,5090,-26.33,20250226,2870,30.66,20250203,6200,-39.52,20240319,2725,37.61,20241209,3.90,N,446540,500,103 억,,784215,N,N,0,N,00,N
20250310,151240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3780,-75,5,-1.95,1235582169,324025,50.79,3840,3930,3735,5010,2700,3855,3813.23,3.78,0,2261,4191,4022,3926,3757,3661,3975,3710,104,1155,500,2690,5,1,20771000,785,-756.00,1.57,12,1.56,-5.00,2414.00,6200,20240319,-39.03,2725,20241209,38.72,5090,-25.74,20250226,2870,31.71,20250203,6200,-39.03,20240319,2725,38.72,20241209,3.90,N,446540,500,103 억,,784215,N,N,0,N,00,N
20250310,141238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3830,-25,5,-0.65,1015013184,265963,41.69,3840,3930,3735,5010,2700,3855,3816.37,3.78,0,-4053,4191,4022,3926,3757,3661,3975,3710,104,1155,500,2690,5,1,20771000,796,-766.00,1.59,12,1.28,-5.00,2414.00,6200,20240319,-38.23,2725,20241209,40.55,5090,-24.75,20250226,2870,33.45,20250203,6200,-38.23,20240319,2725,40.55,20241209,3.90,N,446540,500,103 억,,784215,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 161239 57 100.00 KOSDAQ 전기·전자 N N N N N 3650 -100 5 -2.67 1269047308 352477 99.66 3605 3700 3510 4875 2625 3750 3600.16 3.81 0 83133 4000 3875 3805 3680 3610 3840 3645 104 1125 500 2620 5 1 20771000 758 -730.00 1.51 12 1.70 -5.00 2414.00 6200 20240319 -41.13 2725 20241209 33.94 5090 -28.29 20250226 2870 27.18 20250203 6200 -41.13 20240319 2725 33.94 20241209 4.02 N 446540 500 103 억 792193 N N 5 N 00 N
3 20250311 151242 57 100.00 KOSDAQ 전기·전자 N N N N N 3675 -75 5 -2.00 1208945808 336040 95.01 3605 3700 3510 4875 2625 3750 3597.62 3.81 0 79496 4000 3875 3805 3680 3610 3840 3645 104 1125 500 2620 5 1 20771000 763 -735.00 1.52 12 1.62 -5.00 2414.00 6200 20240319 -40.73 2725 20241209 34.86 5090 -27.80 20250226 2870 28.05 20250203 6200 -40.73 20240319 2725 34.86 20241209 4.02 N 446540 500 103 억 792193 N N 0 N 00 N
4 20250311 141246 57 100.00 KOSDAQ 전기·전자 N N N N N 3650 -100 5 -2.67 1134724898 315842 89.30 3605 3700 3510 4875 2625 3750 3592.70 3.81 0 78611 4000 3875 3805 3680 3610 3840 3645 104 1125 500 2620 5 1 20771000 758 -730.00 1.51 12 1.52 -5.00 2414.00 6200 20240319 -41.13 2725 20241209 33.94 5090 -28.29 20250226 2870 27.18 20250203 6200 -41.13 20240319 2725 33.94 20241209 4.02 N 446540 500 103 억 792193 N N 0 N 00 N
5 20250311 131243 57 100.00 KOSDAQ 전기·전자 N N N N N 3625 -125 5 -3.33 997809908 278541 78.75 3605 3670 3510 4875 2625 3750 3582.27 3.81 0 65868 4000 3875 3805 3680 3610 3840 3645 104 1125 500 2620 5 1 20771000 753 -725.00 1.50 12 1.34 -5.00 2414.00 6200 20240319 -41.53 2725 20241209 33.03 5090 -28.78 20250226 2870 26.31 20250203 6200 -41.53 20240319 2725 33.03 20241209 4.02 N 446540 500 103 억 792193 N N 0 N 00 N
6 20250311 121241 57 100.00 KOSDAQ 전기·전자 N N N N N 3640 -110 5 -2.93 940875773 262927 74.34 3605 3645 3510 4875 2625 3750 3578.47 3.81 0 65831 4000 3875 3805 3680 3610 3840 3645 104 1125 500 2620 5 1 20771000 756 -728.00 1.51 12 1.27 -5.00 2414.00 6200 20240319 -41.29 2725 20241209 33.58 5090 -28.49 20250226 2870 26.83 20250203 6200 -41.29 20240319 2725 33.58 20241209 4.02 N 446540 500 103 억 792193 N N 0 N 00 N
7 20250311 111241 57 100.00 KOSDAQ 전기·전자 N N N N N 3575 -175 5 -4.67 786307798 220192 62.26 3605 3630 3510 4875 2625 3750 3571.01 3.81 0 39484 4000 3875 3805 3680 3610 3840 3645 104 1125 500 2620 5 1 20771000 743 -715.00 1.48 12 1.06 -5.00 2414.00 6200 20240319 -42.34 2725 20241209 31.19 5090 -29.76 20250226 2870 24.56 20250203 6200 -42.34 20240319 2725 31.19 20241209 4.02 N 446540 500 103 억 792193 N N 0 N 00 N
8 20250311 101242 57 100.00 KOSDAQ 전기·전자 N N N N N 3570 -180 5 -4.80 663510014 185696 52.50 3605 3630 3510 4875 2625 3750 3573.10 3.81 0 21952 4000 3875 3805 3680 3610 3840 3645 104 1125 500 2620 5 1 20771000 742 -714.00 1.48 12 0.89 -5.00 2414.00 6200 20240319 -42.42 2725 20241209 31.01 5090 -29.86 20250226 2870 24.39 20250203 6200 -42.42 20240319 2725 31.01 20241209 4.02 N 446540 500 103 억 792193 N N 0 N 00 N
9 20250311 091244 57 100.00 KOSDAQ 전기·전자 N N N N N 3550 -200 5 -5.33 318044680 88930 25.14 3605 3620 3520 4875 2625 3750 3576.35 3.81 0 10816 4000 3875 3805 3680 3610 3840 3645 104 1125 500 2620 5 1 20771000 737 -710.00 1.47 12 0.43 -5.00 2414.00 6200 20240319 -42.74 2725 20241209 30.28 5090 -30.26 20250226 2870 23.69 20250203 6200 -42.74 20240319 2725 30.28 20241209 4.02 N 446540 500 103 억 792193 N N 0 N 00 N
10 20250310 161232 57 100.00 KOSDAQ 전기·전자 N N N N N 3750 -105 5 -2.72 1315192629 345209 54.11 3840 3930 3735 5010 2700 3855 3810.06 3.78 0 8024 4191 4022 3926 3757 3661 3975 3710 104 1155 500 2690 5 1 20771000 779 -750.00 1.55 12 1.66 -5.00 2414.00 6200 20240319 -39.52 2725 20241209 37.61 5090 -26.33 20250226 2870 30.66 20250203 6200 -39.52 20240319 2725 37.61 20241209 3.90 N 446540 500 103 억 784215 N N 0 N 00 N
11 20250310 151240 57 100.00 KOSDAQ 전기·전자 N N N N N 3780 -75 5 -1.95 1235582169 324025 50.79 3840 3930 3735 5010 2700 3855 3813.23 3.78 0 2261 4191 4022 3926 3757 3661 3975 3710 104 1155 500 2690 5 1 20771000 785 -756.00 1.57 12 1.56 -5.00 2414.00 6200 20240319 -39.03 2725 20241209 38.72 5090 -25.74 20250226 2870 31.71 20250203 6200 -39.03 20240319 2725 38.72 20241209 3.90 N 446540 500 103 억 784215 N N 0 N 00 N
12 20250310 141238 57 100.00 KOSDAQ 전기·전자 N N N N N 3830 -25 5 -0.65 1015013184 265963 41.69 3840 3930 3735 5010 2700 3855 3816.37 3.78 0 -4053 4191 4022 3926 3757 3661 3975 3710 104 1155 500 2690 5 1 20771000 796 -766.00 1.59 12 1.28 -5.00 2414.00 6200 20240319 -38.23 2725 20241209 40.55 5090 -24.75 20250226 2870 33.45 20250203 6200 -38.23 20240319 2725 40.55 20241209 3.90 N 446540 500 103 억 784215 N N 0 N 00 N