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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
140670/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
20250313,160837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15130,-510,5,-3.26,2304886940,148866,45.67,16050,16060,15130,20300,10950,15640,15483.87,1.52,0,-19736,16813,16226,15713,15126,14613,16520,15420,47,4660,500,10000,10,1,9303140,1408,-23.79,3.84,12,1.60,-636.00,3941.00,24500,20240321,-38.24,8910,20241210,69.81,21350,-29.13,20250210,14040,7.76,20250117,24500,-38.24,20240321,8910,69.81,20241210,3.43,N,140670,500,46 억,,141085,N,N,0,N,00,N
20250313,150837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15200,-440,5,-2.81,2086216790,134446,41.25,16050,16060,15140,20300,10950,15640,15517.14,1.52,0,-20064,16813,16226,15713,15126,14613,16520,15420,47,4660,500,10000,10,1,9303140,1414,-23.90,3.86,12,1.45,-636.00,3941.00,24500,20240321,-37.96,8910,20241210,70.59,21350,-28.81,20250210,14040,8.26,20250117,24500,-37.96,20240321,8910,70.59,20241210,3.43,N,140670,500,46 억,,141085,N,N,0,N,00,N
20250313,140836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15250,-390,5,-2.49,1823217130,117171,35.95,16050,16060,15230,20300,10950,15640,15560.31,1.52,0,-21515,16813,16226,15713,15126,14613,16520,15420,47,4660,500,10000,10,1,9303140,1419,-23.98,3.87,12,1.26,-636.00,3941.00,24500,20240321,-37.76,8910,20241210,71.16,21350,-28.57,20250210,14040,8.62,20250117,24500,-37.76,20240321,8910,71.16,20241210,3.43,N,140670,500,46 억,,141085,N,N,0,N,00,N
20250313,130837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15280,-360,5,-2.30,1625265320,104226,31.98,16050,16060,15270,20300,10950,15640,15593.66,1.52,0,-23006,16813,16226,15713,15126,14613,16520,15420,47,4660,500,10000,10,1,9303140,1422,-24.03,3.88,12,1.12,-636.00,3941.00,24500,20240321,-37.63,8910,20241210,71.49,21350,-28.43,20250210,14040,8.83,20250117,24500,-37.63,20240321,8910,71.49,20241210,3.43,N,140670,500,46 억,,141085,N,N,0,N,00,N
20250313,120837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15320,-320,5,-2.05,1382774370,88405,27.12,16050,16060,15320,20300,10950,15640,15641.36,1.52,0,-23522,16813,16226,15713,15126,14613,16520,15420,47,4660,500,10000,10,1,9303140,1425,-24.09,3.89,12,0.95,-636.00,3941.00,24500,20240321,-37.47,8910,20241210,71.94,21350,-28.24,20250210,14040,9.12,20250117,24500,-37.47,20240321,8910,71.94,20241210,3.43,N,140670,500,46 억,,141085,N,N,0,N,00,N
20250313,110838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15530,-110,5,-0.70,1014535050,64559,19.81,16050,16060,15510,20300,10950,15640,15714.85,1.52,0,-19139,16813,16226,15713,15126,14613,16520,15420,47,4660,500,10000,10,1,9303140,1445,-24.42,3.94,12,0.69,-636.00,3941.00,24500,20240321,-36.61,8910,20241210,74.30,21350,-27.26,20250210,14040,10.61,20250117,24500,-36.61,20240321,8910,74.30,20241210,3.43,N,140670,500,46 억,,141085,N,N,0,N,00,N
20250313,100836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15550,-90,5,-0.58,839251530,53316,16.36,16050,16060,15510,20300,10950,15640,15741.08,1.52,0,-17092,16813,16226,15713,15126,14613,16520,15420,47,4660,500,10000,10,1,9303140,1447,-24.45,3.95,12,0.57,-636.00,3941.00,24500,20240321,-36.53,8910,20241210,74.52,21350,-27.17,20250210,14040,10.75,20250117,24500,-36.53,20240321,8910,74.52,20241210,3.43,N,140670,500,46 억,,141085,N,N,0,N,00,N
20250313,090839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15760,120,2,0.77,342340125,21510,6.60,16050,16060,15710,20300,10950,15640,15915.39,1.52,0,-8599,16813,16226,15713,15126,14613,16520,15420,47,4660,500,10000,10,1,9303140,1466,-24.78,4.00,12,0.23,-636.00,3941.00,24500,20240321,-35.67,8910,20241210,76.88,21350,-26.18,20250210,14040,12.25,20250117,24500,-35.67,20240321,8910,76.88,20241210,3.43,N,140670,500,46 억,,141085,N,N,0,N,00,N
20250312,160832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15640,490,2,3.23,5117116755,324385,173.97,15390,16300,15200,19690,10610,15150,15775.11,1.47,0,8139,16023,15586,14873,14436,13723,15805,14655,47,4540,500,9690,10,1,9303140,1455,-24.59,3.97,12,3.49,-636.00,3941.00,24500,20240321,-36.16,8910,20241210,75.53,21350,-26.74,20250210,14040,11.40,20250117,24500,-36.16,20240321,8910,75.53,20241210,3.47,N,140670,500,46 억,,136766,N,N,0,N,00,N
20250312,150833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15640,490,2,3.23,4963990325,314576,168.71,15390,16300,15200,19690,10610,15150,15780.16,1.47,0,4663,16023,15586,14873,14436,13723,15805,14655,47,4540,500,9690,10,1,9303140,1455,-24.59,3.97,12,3.38,-636.00,3941.00,24500,20240321,-36.16,8910,20241210,75.53,21350,-26.74,20250210,14040,11.40,20250117,24500,-36.16,20240321,8910,75.53,20241210,3.47,N,140670,500,46 억,,136766,N,N,0,N,00,N
20250312,140831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15770,620,2,4.09,4579566355,290019,155.54,15390,16300,15200,19690,10610,15150,15790.81,1.47,0,-2077,16023,15586,14873,14436,13723,15805,14655,47,4540,500,9690,10,1,9303140,1467,-24.80,4.00,12,3.12,-636.00,3941.00,24500,20240321,-35.63,8910,20241210,76.99,21350,-26.14,20250210,14040,12.32,20250117,24500,-35.63,20240321,8910,76.99,20241210,3.47,N,140670,500,46 억,,136766,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 20250313 160837 57 100.00 KOSDAQ 전기·전자 N N N N N 15130 -510 5 -3.26 2304886940 148866 45.67 16050 16060 15130 20300 10950 15640 15483.87 1.52 0 -19736 16813 16226 15713 15126 14613 16520 15420 47 4660 500 10000 10 1 9303140 1408 -23.79 3.84 12 1.60 -636.00 3941.00 24500 20240321 -38.24 8910 20241210 69.81 21350 -29.13 20250210 14040 7.76 20250117 24500 -38.24 20240321 8910 69.81 20241210 3.43 N 140670 500 46 억 141085 N N 0 N 00 N
3 20250313 150837 57 100.00 KOSDAQ 전기·전자 N N N N N 15200 -440 5 -2.81 2086216790 134446 41.25 16050 16060 15140 20300 10950 15640 15517.14 1.52 0 -20064 16813 16226 15713 15126 14613 16520 15420 47 4660 500 10000 10 1 9303140 1414 -23.90 3.86 12 1.45 -636.00 3941.00 24500 20240321 -37.96 8910 20241210 70.59 21350 -28.81 20250210 14040 8.26 20250117 24500 -37.96 20240321 8910 70.59 20241210 3.43 N 140670 500 46 억 141085 N N 0 N 00 N
4 20250313 140836 57 100.00 KOSDAQ 전기·전자 N N N N N 15250 -390 5 -2.49 1823217130 117171 35.95 16050 16060 15230 20300 10950 15640 15560.31 1.52 0 -21515 16813 16226 15713 15126 14613 16520 15420 47 4660 500 10000 10 1 9303140 1419 -23.98 3.87 12 1.26 -636.00 3941.00 24500 20240321 -37.76 8910 20241210 71.16 21350 -28.57 20250210 14040 8.62 20250117 24500 -37.76 20240321 8910 71.16 20241210 3.43 N 140670 500 46 억 141085 N N 0 N 00 N
5 20250313 130837 57 100.00 KOSDAQ 전기·전자 N N N N N 15280 -360 5 -2.30 1625265320 104226 31.98 16050 16060 15270 20300 10950 15640 15593.66 1.52 0 -23006 16813 16226 15713 15126 14613 16520 15420 47 4660 500 10000 10 1 9303140 1422 -24.03 3.88 12 1.12 -636.00 3941.00 24500 20240321 -37.63 8910 20241210 71.49 21350 -28.43 20250210 14040 8.83 20250117 24500 -37.63 20240321 8910 71.49 20241210 3.43 N 140670 500 46 억 141085 N N 0 N 00 N
6 20250313 120837 57 100.00 KOSDAQ 전기·전자 N N N N N 15320 -320 5 -2.05 1382774370 88405 27.12 16050 16060 15320 20300 10950 15640 15641.36 1.52 0 -23522 16813 16226 15713 15126 14613 16520 15420 47 4660 500 10000 10 1 9303140 1425 -24.09 3.89 12 0.95 -636.00 3941.00 24500 20240321 -37.47 8910 20241210 71.94 21350 -28.24 20250210 14040 9.12 20250117 24500 -37.47 20240321 8910 71.94 20241210 3.43 N 140670 500 46 억 141085 N N 0 N 00 N
7 20250313 110838 57 100.00 KOSDAQ 전기·전자 N N N N N 15530 -110 5 -0.70 1014535050 64559 19.81 16050 16060 15510 20300 10950 15640 15714.85 1.52 0 -19139 16813 16226 15713 15126 14613 16520 15420 47 4660 500 10000 10 1 9303140 1445 -24.42 3.94 12 0.69 -636.00 3941.00 24500 20240321 -36.61 8910 20241210 74.30 21350 -27.26 20250210 14040 10.61 20250117 24500 -36.61 20240321 8910 74.30 20241210 3.43 N 140670 500 46 억 141085 N N 0 N 00 N
8 20250313 100836 57 100.00 KOSDAQ 전기·전자 N N N N N 15550 -90 5 -0.58 839251530 53316 16.36 16050 16060 15510 20300 10950 15640 15741.08 1.52 0 -17092 16813 16226 15713 15126 14613 16520 15420 47 4660 500 10000 10 1 9303140 1447 -24.45 3.95 12 0.57 -636.00 3941.00 24500 20240321 -36.53 8910 20241210 74.52 21350 -27.17 20250210 14040 10.75 20250117 24500 -36.53 20240321 8910 74.52 20241210 3.43 N 140670 500 46 억 141085 N N 0 N 00 N
9 20250313 090839 57 100.00 KOSDAQ 전기·전자 N N N N N 15760 120 2 0.77 342340125 21510 6.60 16050 16060 15710 20300 10950 15640 15915.39 1.52 0 -8599 16813 16226 15713 15126 14613 16520 15420 47 4660 500 10000 10 1 9303140 1466 -24.78 4.00 12 0.23 -636.00 3941.00 24500 20240321 -35.67 8910 20241210 76.88 21350 -26.18 20250210 14040 12.25 20250117 24500 -35.67 20240321 8910 76.88 20241210 3.43 N 140670 500 46 억 141085 N N 0 N 00 N
10 20250312 160832 57 100.00 KOSDAQ 전기·전자 N N N N N 15640 490 2 3.23 5117116755 324385 173.97 15390 16300 15200 19690 10610 15150 15775.11 1.47 0 8139 16023 15586 14873 14436 13723 15805 14655 47 4540 500 9690 10 1 9303140 1455 -24.59 3.97 12 3.49 -636.00 3941.00 24500 20240321 -36.16 8910 20241210 75.53 21350 -26.74 20250210 14040 11.40 20250117 24500 -36.16 20240321 8910 75.53 20241210 3.47 N 140670 500 46 억 136766 N N 0 N 00 N
11 20250312 150833 57 100.00 KOSDAQ 전기·전자 N N N N N 15640 490 2 3.23 4963990325 314576 168.71 15390 16300 15200 19690 10610 15150 15780.16 1.47 0 4663 16023 15586 14873 14436 13723 15805 14655 47 4540 500 9690 10 1 9303140 1455 -24.59 3.97 12 3.38 -636.00 3941.00 24500 20240321 -36.16 8910 20241210 75.53 21350 -26.74 20250210 14040 11.40 20250117 24500 -36.16 20240321 8910 75.53 20241210 3.47 N 140670 500 46 억 136766 N N 0 N 00 N
12 20250312 140831 57 100.00 KOSDAQ 전기·전자 N N N N N 15770 620 2 4.09 4579566355 290019 155.54 15390 16300 15200 19690 10610 15150 15790.81 1.47 0 -2077 16023 15586 14873 14436 13723 15805 14655 47 4540 500 9690 10 1 9303140 1467 -24.80 4.00 12 3.12 -636.00 3941.00 24500 20240321 -35.63 8910 20241210 76.99 21350 -26.14 20250210 14040 12.32 20250117 24500 -35.63 20240321 8910 76.99 20241210 3.47 N 140670 500 46 억 136766 N N 0 N 00 N