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
448710/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
20250313,161257,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18850,500,2,2.72,1784391420,94275,42.31,18600,19390,18450,23850,12850,18350,18927.52,1.65,0,6154,20543,19446,18873,17776,17203,19160,17490,6,5500,100,13210,10,1,5260589,992,12.02,2.39,12,1.79,1568.00,7876.00,30650,20240716,-38.50,13000,20241209,45.00,20800,-9.38,20250213,13800,36.59,20250109,30650,-38.50,20240716,13000,45.00,20241209,3.33,N,448710,100,6 억,,86710,N,N,0,N,00,N
20250313,151258,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19000,650,2,3.54,1728048700,91301,40.98,18600,19390,18450,23850,12850,18350,18926.94,1.65,0,5941,20543,19446,18873,17776,17203,19160,17490,6,5500,100,13210,10,1,5260589,1000,12.12,2.41,12,1.74,1568.00,7876.00,30650,20240716,-38.01,13000,20241209,46.15,20800,-8.65,20250213,13800,37.68,20250109,30650,-38.01,20240716,13000,46.15,20241209,3.33,N,448710,100,6 억,,86710,N,N,0,N,00,N
20250313,141300,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18910,560,2,3.05,1515268010,80030,35.92,18600,19390,18450,23850,12850,18350,18933.75,1.65,0,6213,20543,19446,18873,17776,17203,19160,17490,6,5500,100,13210,10,1,5260589,995,12.06,2.40,12,1.52,1568.00,7876.00,30650,20240716,-38.30,13000,20241209,45.46,20800,-9.09,20250213,13800,37.03,20250109,30650,-38.30,20240716,13000,45.46,20241209,3.33,N,448710,100,6 억,,86710,N,N,0,N,00,N
20250313,131258,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18950,600,2,3.27,1408889040,74421,33.40,18600,19390,18450,23850,12850,18350,18931.34,1.65,0,6885,20543,19446,18873,17776,17203,19160,17490,6,5500,100,13210,10,1,5260589,997,12.09,2.41,12,1.41,1568.00,7876.00,30650,20240716,-38.17,13000,20241209,45.77,20800,-8.89,20250213,13800,37.32,20250109,30650,-38.17,20240716,13000,45.77,20241209,3.33,N,448710,100,6 억,,86710,N,N,0,N,00,N
20250313,121258,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19180,830,2,4.52,1227555680,64906,29.13,18600,19390,18450,23850,12850,18350,18912.82,1.65,0,3908,20543,19446,18873,17776,17203,19160,17490,6,5500,100,13210,10,1,5260589,1009,12.23,2.44,12,1.23,1568.00,7876.00,30650,20240716,-37.42,13000,20241209,47.54,20800,-7.79,20250213,13800,38.99,20250109,30650,-37.42,20240716,13000,47.54,20241209,3.33,N,448710,100,6 억,,86710,N,N,0,N,00,N
20250313,111301,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18900,550,2,3.00,891478650,47355,21.26,18600,19120,18450,23850,12850,18350,18825.44,1.65,0,772,20543,19446,18873,17776,17203,19160,17490,6,5500,100,13210,10,1,5260589,994,12.05,2.40,12,0.90,1568.00,7876.00,30650,20240716,-38.34,13000,20241209,45.38,20800,-9.13,20250213,13800,36.96,20250109,30650,-38.34,20240716,13000,45.38,20241209,3.33,N,448710,100,6 억,,86710,N,N,0,N,00,N
20250313,101257,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19100,750,2,4.09,737583110,39181,17.59,18600,19120,18450,23850,12850,18350,18825.02,1.65,0,3697,20543,19446,18873,17776,17203,19160,17490,6,5500,100,13210,10,1,5260589,1005,12.18,2.43,12,0.74,1568.00,7876.00,30650,20240716,-37.68,13000,20241209,46.92,20800,-8.17,20250213,13800,38.41,20250109,30650,-37.68,20240716,13000,46.92,20241209,3.33,N,448710,100,6 억,,86710,N,N,0,N,00,N
20250313,091301,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18960,610,2,3.32,243066360,12972,5.82,18600,19000,18450,23850,12850,18350,18737.77,1.65,0,1343,20543,19446,18873,17776,17203,19160,17490,6,5500,100,13210,10,1,5260589,997,12.09,2.41,12,0.25,1568.00,7876.00,30650,20240716,-38.14,13000,20241209,45.85,20800,-8.85,20250213,13800,37.39,20250109,30650,-38.14,20240716,13000,45.85,20241209,3.33,N,448710,100,6 억,,86710,N,N,0,N,00,N
20250312,161251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18350,-650,5,-3.42,4282323020,221550,201.65,18910,19970,18300,24700,13300,19000,19329.62,1.17,0,26971,19466,19232,18806,18572,18146,19350,18690,6,5700,100,13680,10,1,5260589,965,11.70,2.33,12,4.21,1568.00,7876.00,30650,20240716,-40.13,13000,20241209,41.15,20800,-11.78,20250213,13800,32.97,20250109,30650,-40.13,20240716,13000,41.15,20241209,3.36,N,448710,100,6 억,,61772,N,N,0,N,00,N
20250312,151255,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18400,-600,5,-3.16,4193762870,216731,197.27,18910,19970,18300,24700,13300,19000,19350.15,1.17,0,26838,19466,19232,18806,18572,18146,19350,18690,6,5700,100,13680,10,1,5260589,968,11.73,2.34,12,4.12,1568.00,7876.00,30650,20240716,-39.97,13000,20241209,41.54,20800,-11.54,20250213,13800,33.33,20250109,30650,-39.97,20240716,13000,41.54,20241209,3.36,N,448710,100,6 억,,61772,N,N,0,N,00,N
20250312,141249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19210,210,2,1.11,3375732400,172900,157.37,18910,19970,18620,24700,13300,19000,19524.32,1.17,0,24369,19466,19232,18806,18572,18146,19350,18690,6,5700,100,13680,10,1,5260589,1011,12.25,2.44,12,3.29,1568.00,7876.00,30650,20240716,-37.32,13000,20241209,47.77,20800,-7.64,20250213,13800,39.20,20250109,30650,-37.32,20240716,13000,47.77,20241209,3.36,N,448710,100,6 억,,61772,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 161257 57 100.00 KOSDAQ 전기·전자 N N N N N 18850 500 2 2.72 1784391420 94275 42.31 18600 19390 18450 23850 12850 18350 18927.52 1.65 0 6154 20543 19446 18873 17776 17203 19160 17490 6 5500 100 13210 10 1 5260589 992 12.02 2.39 12 1.79 1568.00 7876.00 30650 20240716 -38.50 13000 20241209 45.00 20800 -9.38 20250213 13800 36.59 20250109 30650 -38.50 20240716 13000 45.00 20241209 3.33 N 448710 100 6 억 86710 N N 0 N 00 N
3 20250313 151258 57 100.00 KOSDAQ 전기·전자 N N N N N 19000 650 2 3.54 1728048700 91301 40.98 18600 19390 18450 23850 12850 18350 18926.94 1.65 0 5941 20543 19446 18873 17776 17203 19160 17490 6 5500 100 13210 10 1 5260589 1000 12.12 2.41 12 1.74 1568.00 7876.00 30650 20240716 -38.01 13000 20241209 46.15 20800 -8.65 20250213 13800 37.68 20250109 30650 -38.01 20240716 13000 46.15 20241209 3.33 N 448710 100 6 억 86710 N N 0 N 00 N
4 20250313 141300 57 100.00 KOSDAQ 전기·전자 N N N N N 18910 560 2 3.05 1515268010 80030 35.92 18600 19390 18450 23850 12850 18350 18933.75 1.65 0 6213 20543 19446 18873 17776 17203 19160 17490 6 5500 100 13210 10 1 5260589 995 12.06 2.40 12 1.52 1568.00 7876.00 30650 20240716 -38.30 13000 20241209 45.46 20800 -9.09 20250213 13800 37.03 20250109 30650 -38.30 20240716 13000 45.46 20241209 3.33 N 448710 100 6 억 86710 N N 0 N 00 N
5 20250313 131258 57 100.00 KOSDAQ 전기·전자 N N N N N 18950 600 2 3.27 1408889040 74421 33.40 18600 19390 18450 23850 12850 18350 18931.34 1.65 0 6885 20543 19446 18873 17776 17203 19160 17490 6 5500 100 13210 10 1 5260589 997 12.09 2.41 12 1.41 1568.00 7876.00 30650 20240716 -38.17 13000 20241209 45.77 20800 -8.89 20250213 13800 37.32 20250109 30650 -38.17 20240716 13000 45.77 20241209 3.33 N 448710 100 6 억 86710 N N 0 N 00 N
6 20250313 121258 57 100.00 KOSDAQ 전기·전자 N N N N N 19180 830 2 4.52 1227555680 64906 29.13 18600 19390 18450 23850 12850 18350 18912.82 1.65 0 3908 20543 19446 18873 17776 17203 19160 17490 6 5500 100 13210 10 1 5260589 1009 12.23 2.44 12 1.23 1568.00 7876.00 30650 20240716 -37.42 13000 20241209 47.54 20800 -7.79 20250213 13800 38.99 20250109 30650 -37.42 20240716 13000 47.54 20241209 3.33 N 448710 100 6 억 86710 N N 0 N 00 N
7 20250313 111301 57 100.00 KOSDAQ 전기·전자 N N N N N 18900 550 2 3.00 891478650 47355 21.26 18600 19120 18450 23850 12850 18350 18825.44 1.65 0 772 20543 19446 18873 17776 17203 19160 17490 6 5500 100 13210 10 1 5260589 994 12.05 2.40 12 0.90 1568.00 7876.00 30650 20240716 -38.34 13000 20241209 45.38 20800 -9.13 20250213 13800 36.96 20250109 30650 -38.34 20240716 13000 45.38 20241209 3.33 N 448710 100 6 억 86710 N N 0 N 00 N
8 20250313 101257 57 100.00 KOSDAQ 전기·전자 N N N N N 19100 750 2 4.09 737583110 39181 17.59 18600 19120 18450 23850 12850 18350 18825.02 1.65 0 3697 20543 19446 18873 17776 17203 19160 17490 6 5500 100 13210 10 1 5260589 1005 12.18 2.43 12 0.74 1568.00 7876.00 30650 20240716 -37.68 13000 20241209 46.92 20800 -8.17 20250213 13800 38.41 20250109 30650 -37.68 20240716 13000 46.92 20241209 3.33 N 448710 100 6 억 86710 N N 0 N 00 N
9 20250313 091301 57 100.00 KOSDAQ 전기·전자 N N N N N 18960 610 2 3.32 243066360 12972 5.82 18600 19000 18450 23850 12850 18350 18737.77 1.65 0 1343 20543 19446 18873 17776 17203 19160 17490 6 5500 100 13210 10 1 5260589 997 12.09 2.41 12 0.25 1568.00 7876.00 30650 20240716 -38.14 13000 20241209 45.85 20800 -8.85 20250213 13800 37.39 20250109 30650 -38.14 20240716 13000 45.85 20241209 3.33 N 448710 100 6 억 86710 N N 0 N 00 N
10 20250312 161251 57 100.00 KOSDAQ 전기·전자 N N N N N 18350 -650 5 -3.42 4282323020 221550 201.65 18910 19970 18300 24700 13300 19000 19329.62 1.17 0 26971 19466 19232 18806 18572 18146 19350 18690 6 5700 100 13680 10 1 5260589 965 11.70 2.33 12 4.21 1568.00 7876.00 30650 20240716 -40.13 13000 20241209 41.15 20800 -11.78 20250213 13800 32.97 20250109 30650 -40.13 20240716 13000 41.15 20241209 3.36 N 448710 100 6 억 61772 N N 0 N 00 N
11 20250312 151255 57 100.00 KOSDAQ 전기·전자 N N N N N 18400 -600 5 -3.16 4193762870 216731 197.27 18910 19970 18300 24700 13300 19000 19350.15 1.17 0 26838 19466 19232 18806 18572 18146 19350 18690 6 5700 100 13680 10 1 5260589 968 11.73 2.34 12 4.12 1568.00 7876.00 30650 20240716 -39.97 13000 20241209 41.54 20800 -11.54 20250213 13800 33.33 20250109 30650 -39.97 20240716 13000 41.54 20241209 3.36 N 448710 100 6 억 61772 N N 0 N 00 N
12 20250312 141249 57 100.00 KOSDAQ 전기·전자 N N N N N 19210 210 2 1.11 3375732400 172900 157.37 18910 19970 18620 24700 13300 19000 19524.32 1.17 0 24369 19466 19232 18806 18572 18146 19350 18690 6 5700 100 13680 10 1 5260589 1011 12.25 2.44 12 3.29 1568.00 7876.00 30650 20240716 -37.32 13000 20241209 47.77 20800 -7.64 20250213 13800 39.20 20250109 30650 -37.32 20240716 13000 47.77 20241209 3.36 N 448710 100 6 억 61772 N N 0 N 00 N