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
382900/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
20250313,161218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14490,-600,5,-3.98,1038489330,70799,269.32,15100,15220,14350,19610,10570,15090,14668.31,1.96,0,-7138,15610,15350,15130,14870,14650,15240,14760,44,4520,500,10560,10,1,8761000,1269,-53.47,1.16,12,0.81,-271.00,12498.00,29500,20240527,-50.88,11300,20241209,28.23,16250,-10.83,20250227,12900,12.33,20250102,29500,-50.88,20240527,11300,28.23,20241209,1.67,N,382900,500,43 억,,171490,N,N,4,N,00,N
20250313,151218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14380,-710,5,-4.71,1007421120,68649,261.14,15100,15220,14350,19610,10570,15090,14674.96,1.96,0,-6092,15610,15350,15130,14870,14650,15240,14760,44,4520,500,10560,10,1,8761000,1260,-53.06,1.15,12,0.78,-271.00,12498.00,29500,20240527,-51.25,11300,20241209,27.26,16250,-11.51,20250227,12900,11.47,20250102,29500,-51.25,20240527,11300,27.26,20241209,1.67,N,382900,500,43 억,,171490,N,N,19,N,00,N
20250313,141219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14480,-610,5,-4.04,847361455,57536,218.87,15100,15220,14380,19610,10570,15090,14727.50,1.96,0,-4562,15610,15350,15130,14870,14650,15240,14760,44,4520,500,10560,10,1,8761000,1269,-53.43,1.16,12,0.66,-271.00,12498.00,29500,20240527,-50.92,11300,20241209,28.14,16250,-10.89,20250227,12900,12.25,20250102,29500,-50.92,20240527,11300,28.14,20241209,1.67,N,382900,500,43 억,,171490,N,N,19,N,00,N
20250313,131218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14520,-570,5,-3.78,792143695,53732,204.40,15100,15220,14380,19610,10570,15090,14742.49,1.96,0,-2761,15610,15350,15130,14870,14650,15240,14760,44,4520,500,10560,10,1,8761000,1272,-53.58,1.16,12,0.61,-271.00,12498.00,29500,20240527,-50.78,11300,20241209,28.50,16250,-10.65,20250227,12900,12.56,20250102,29500,-50.78,20240527,11300,28.50,20241209,1.67,N,382900,500,43 억,,171490,N,N,19,N,00,N
20250313,121218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14590,-500,5,-3.31,417374225,28196,107.26,15100,15220,14490,19610,10570,15090,14802.60,1.96,0,-2984,15610,15350,15130,14870,14650,15240,14760,44,4520,500,10560,10,1,8761000,1278,-53.84,1.17,12,0.32,-271.00,12498.00,29500,20240527,-50.54,11300,20241209,29.12,16250,-10.22,20250227,12900,13.10,20250102,29500,-50.54,20240527,11300,29.12,20241209,1.67,N,382900,500,43 억,,171490,N,N,19,N,00,N
20250313,111221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14830,-260,5,-1.72,179725445,11984,45.59,15100,15220,14810,19610,10570,15090,14997.12,1.96,0,-420,15610,15350,15130,14870,14650,15240,14760,44,4520,500,10560,10,1,8761000,1299,-54.72,1.19,12,0.14,-271.00,12498.00,29500,20240527,-49.73,11300,20241209,31.24,16250,-8.74,20250227,12900,14.96,20250102,29500,-49.73,20240527,11300,31.24,20241209,1.67,N,382900,500,43 억,,171490,N,N,19,N,00,N
20250313,101217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14950,-140,5,-0.93,101205435,6714,25.54,15100,15220,14950,19610,10570,15090,15073.79,1.96,0,647,15610,15350,15130,14870,14650,15240,14760,44,4520,500,10560,10,1,8761000,1310,-55.17,1.20,12,0.08,-271.00,12498.00,29500,20240527,-49.32,11300,20241209,32.30,16250,-8.00,20250227,12900,15.89,20250102,29500,-49.32,20240527,11300,32.30,20241209,1.67,N,382900,500,43 억,,171490,N,N,19,N,00,N
20250313,091221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15150,60,2,0.40,23093435,1526,5.80,15100,15220,15090,19610,10570,15090,15133.31,1.96,0,995,15610,15350,15130,14870,14650,15240,14760,44,4520,500,10560,10,1,8761000,1327,-55.90,1.21,12,0.02,-271.00,12498.00,29500,20240527,-48.64,11300,20241209,34.07,16250,-6.77,20250227,12900,17.44,20250102,29500,-48.64,20240527,11300,34.07,20241209,1.67,N,382900,500,43 억,,171490,N,N,19,N,00,N
20250312,161212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15090,-40,5,-0.26,397439340,26276,73.34,15140,15390,14910,19660,10600,15130,15126.28,2.00,0,-3338,15863,15496,15013,14646,14163,15680,14830,44,4530,500,10590,10,1,8761000,1322,-55.68,1.21,12,0.30,-271.00,12498.00,29500,20240527,-48.85,11300,20241209,33.54,16250,-7.14,20250227,12900,16.98,20250102,29500,-48.85,20240527,11300,33.54,20241209,1.72,N,382900,500,43 억,,174828,N,N,18,N,00,N
20250312,151213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14980,-150,5,-0.99,373408320,24682,68.89,15140,15390,14910,19660,10600,15130,15128.77,2.00,0,-2745,15863,15496,15013,14646,14163,15680,14830,44,4530,500,10590,10,1,8761000,1312,-55.28,1.20,12,0.28,-271.00,12498.00,29500,20240527,-49.22,11300,20241209,32.57,16250,-7.82,20250227,12900,16.12,20250102,29500,-49.22,20240527,11300,32.57,20241209,1.72,N,382900,500,43 억,,174828,N,N,0,N,00,N
20250312,141210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15030,-100,5,-0.66,307588580,20286,56.62,15140,15390,15000,19660,10600,15130,15162.60,2.00,0,-953,15863,15496,15013,14646,14163,15680,14830,44,4530,500,10590,10,1,8761000,1317,-55.46,1.20,12,0.23,-271.00,12498.00,29500,20240527,-49.05,11300,20241209,33.01,16250,-7.51,20250227,12900,16.51,20250102,29500,-49.05,20240527,11300,33.01,20241209,1.72,N,382900,500,43 억,,174828,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 161218 57 100.00 KOSDAQ 전기·전자 N N N N N 14490 -600 5 -3.98 1038489330 70799 269.32 15100 15220 14350 19610 10570 15090 14668.31 1.96 0 -7138 15610 15350 15130 14870 14650 15240 14760 44 4520 500 10560 10 1 8761000 1269 -53.47 1.16 12 0.81 -271.00 12498.00 29500 20240527 -50.88 11300 20241209 28.23 16250 -10.83 20250227 12900 12.33 20250102 29500 -50.88 20240527 11300 28.23 20241209 1.67 N 382900 500 43 억 171490 N N 4 N 00 N
3 20250313 151218 57 100.00 KOSDAQ 전기·전자 N N N N N 14380 -710 5 -4.71 1007421120 68649 261.14 15100 15220 14350 19610 10570 15090 14674.96 1.96 0 -6092 15610 15350 15130 14870 14650 15240 14760 44 4520 500 10560 10 1 8761000 1260 -53.06 1.15 12 0.78 -271.00 12498.00 29500 20240527 -51.25 11300 20241209 27.26 16250 -11.51 20250227 12900 11.47 20250102 29500 -51.25 20240527 11300 27.26 20241209 1.67 N 382900 500 43 억 171490 N N 19 N 00 N
4 20250313 141219 57 100.00 KOSDAQ 전기·전자 N N N N N 14480 -610 5 -4.04 847361455 57536 218.87 15100 15220 14380 19610 10570 15090 14727.50 1.96 0 -4562 15610 15350 15130 14870 14650 15240 14760 44 4520 500 10560 10 1 8761000 1269 -53.43 1.16 12 0.66 -271.00 12498.00 29500 20240527 -50.92 11300 20241209 28.14 16250 -10.89 20250227 12900 12.25 20250102 29500 -50.92 20240527 11300 28.14 20241209 1.67 N 382900 500 43 억 171490 N N 19 N 00 N
5 20250313 131218 57 100.00 KOSDAQ 전기·전자 N N N N N 14520 -570 5 -3.78 792143695 53732 204.40 15100 15220 14380 19610 10570 15090 14742.49 1.96 0 -2761 15610 15350 15130 14870 14650 15240 14760 44 4520 500 10560 10 1 8761000 1272 -53.58 1.16 12 0.61 -271.00 12498.00 29500 20240527 -50.78 11300 20241209 28.50 16250 -10.65 20250227 12900 12.56 20250102 29500 -50.78 20240527 11300 28.50 20241209 1.67 N 382900 500 43 억 171490 N N 19 N 00 N
6 20250313 121218 57 100.00 KOSDAQ 전기·전자 N N N N N 14590 -500 5 -3.31 417374225 28196 107.26 15100 15220 14490 19610 10570 15090 14802.60 1.96 0 -2984 15610 15350 15130 14870 14650 15240 14760 44 4520 500 10560 10 1 8761000 1278 -53.84 1.17 12 0.32 -271.00 12498.00 29500 20240527 -50.54 11300 20241209 29.12 16250 -10.22 20250227 12900 13.10 20250102 29500 -50.54 20240527 11300 29.12 20241209 1.67 N 382900 500 43 억 171490 N N 19 N 00 N
7 20250313 111221 57 100.00 KOSDAQ 전기·전자 N N N N N 14830 -260 5 -1.72 179725445 11984 45.59 15100 15220 14810 19610 10570 15090 14997.12 1.96 0 -420 15610 15350 15130 14870 14650 15240 14760 44 4520 500 10560 10 1 8761000 1299 -54.72 1.19 12 0.14 -271.00 12498.00 29500 20240527 -49.73 11300 20241209 31.24 16250 -8.74 20250227 12900 14.96 20250102 29500 -49.73 20240527 11300 31.24 20241209 1.67 N 382900 500 43 억 171490 N N 19 N 00 N
8 20250313 101217 57 100.00 KOSDAQ 전기·전자 N N N N N 14950 -140 5 -0.93 101205435 6714 25.54 15100 15220 14950 19610 10570 15090 15073.79 1.96 0 647 15610 15350 15130 14870 14650 15240 14760 44 4520 500 10560 10 1 8761000 1310 -55.17 1.20 12 0.08 -271.00 12498.00 29500 20240527 -49.32 11300 20241209 32.30 16250 -8.00 20250227 12900 15.89 20250102 29500 -49.32 20240527 11300 32.30 20241209 1.67 N 382900 500 43 억 171490 N N 19 N 00 N
9 20250313 091221 57 100.00 KOSDAQ 전기·전자 N N N N N 15150 60 2 0.40 23093435 1526 5.80 15100 15220 15090 19610 10570 15090 15133.31 1.96 0 995 15610 15350 15130 14870 14650 15240 14760 44 4520 500 10560 10 1 8761000 1327 -55.90 1.21 12 0.02 -271.00 12498.00 29500 20240527 -48.64 11300 20241209 34.07 16250 -6.77 20250227 12900 17.44 20250102 29500 -48.64 20240527 11300 34.07 20241209 1.67 N 382900 500 43 억 171490 N N 19 N 00 N
10 20250312 161212 57 100.00 KOSDAQ 전기·전자 N N N N N 15090 -40 5 -0.26 397439340 26276 73.34 15140 15390 14910 19660 10600 15130 15126.28 2.00 0 -3338 15863 15496 15013 14646 14163 15680 14830 44 4530 500 10590 10 1 8761000 1322 -55.68 1.21 12 0.30 -271.00 12498.00 29500 20240527 -48.85 11300 20241209 33.54 16250 -7.14 20250227 12900 16.98 20250102 29500 -48.85 20240527 11300 33.54 20241209 1.72 N 382900 500 43 억 174828 N N 18 N 00 N
11 20250312 151213 57 100.00 KOSDAQ 전기·전자 N N N N N 14980 -150 5 -0.99 373408320 24682 68.89 15140 15390 14910 19660 10600 15130 15128.77 2.00 0 -2745 15863 15496 15013 14646 14163 15680 14830 44 4530 500 10590 10 1 8761000 1312 -55.28 1.20 12 0.28 -271.00 12498.00 29500 20240527 -49.22 11300 20241209 32.57 16250 -7.82 20250227 12900 16.12 20250102 29500 -49.22 20240527 11300 32.57 20241209 1.72 N 382900 500 43 억 174828 N N 0 N 00 N
12 20250312 141210 57 100.00 KOSDAQ 전기·전자 N N N N N 15030 -100 5 -0.66 307588580 20286 56.62 15140 15390 15000 19660 10600 15130 15162.60 2.00 0 -953 15863 15496 15013 14646 14163 15680 14830 44 4530 500 10590 10 1 8761000 1317 -55.46 1.20 12 0.23 -271.00 12498.00 29500 20240527 -49.05 11300 20241209 33.01 16250 -7.51 20250227 12900 16.51 20250102 29500 -49.05 20240527 11300 33.01 20241209 1.72 N 382900 500 43 억 174828 N N 0 N 00 N