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
456010/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
20250313,161308,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13210,630,2,5.01,222683973280,16307737,117.19,13130,14400,12680,16350,8810,12580,13656.59,1.09,0,13737,15140,13860,12660,11380,10180,14500,12020,66,3770,500,7790,10,1,13276856,1754,-16.09,15.60,12,122.83,-821.00,847.00,36950,20240517,-64.25,4805,20241209,174.92,14400,-8.26,20250313,8020,64.71,20250304,36950,-64.25,20240517,4805,174.92,20241209,4.00,N,456010,500,66 억,,144800,N,N,0,N,00,N
20250313,151309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13220,640,2,5.09,220261611595,16125034,115.87,13130,14400,12680,16350,8810,12580,13660.87,1.09,0,428,15140,13860,12660,11380,10180,14500,12020,66,3770,500,7790,10,1,13276856,1755,-16.10,15.61,12,121.45,-821.00,847.00,36950,20240517,-64.22,4805,20241209,175.13,14400,-8.19,20250313,8020,64.84,20250304,36950,-64.22,20240517,4805,175.13,20241209,4.00,N,456010,500,66 억,,144800,N,N,0,N,00,N
20250313,141311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13240,660,2,5.25,212969376035,15574232,111.92,13130,14400,12680,16350,8810,12580,13675.79,1.09,0,-22367,15140,13860,12660,11380,10180,14500,12020,66,3770,500,7790,10,1,13276856,1758,-16.13,15.63,12,117.30,-821.00,847.00,36950,20240517,-64.17,4805,20241209,175.55,14400,-8.06,20250313,8020,65.09,20250304,36950,-64.17,20240517,4805,175.55,20241209,4.00,N,456010,500,66 억,,144800,N,N,0,N,00,N
20250313,131310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13550,970,2,7.71,201650987035,14734302,105.88,13130,14400,12680,16350,8810,12580,13687.23,1.09,0,-46080,15140,13860,12660,11380,10180,14500,12020,66,3770,500,7790,10,1,13276856,1799,-16.50,16.00,12,110.98,-821.00,847.00,36950,20240517,-63.33,4805,20241209,182.00,14400,-5.90,20250313,8020,68.95,20250304,36950,-63.33,20240517,4805,182.00,20241209,4.00,N,456010,500,66 억,,144800,N,N,0,N,00,N
20250313,121309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13550,970,2,7.71,192164935105,14040842,100.90,13130,14400,12680,16350,8810,12580,13687.62,1.09,0,-44271,15140,13860,12660,11380,10180,14500,12020,66,3770,500,7790,10,1,13276856,1799,-16.50,16.00,12,105.75,-821.00,847.00,36950,20240517,-63.33,4805,20241209,182.00,14400,-5.90,20250313,8020,68.95,20250304,36950,-63.33,20240517,4805,182.00,20241209,4.00,N,456010,500,66 억,,144800,N,N,0,N,00,N
20250313,111312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13570,990,2,7.87,174871710770,12782872,91.86,13130,14400,12680,16350,8810,12580,13681.78,1.09,0,-33394,15140,13860,12660,11380,10180,14500,12020,66,3770,500,7790,10,1,13276856,1802,-16.53,16.02,12,96.28,-821.00,847.00,36950,20240517,-63.27,4805,20241209,182.41,14400,-5.76,20250313,8020,69.20,20250304,36950,-63.27,20240517,4805,182.41,20241209,4.00,N,456010,500,66 억,,144800,N,N,0,N,00,N
20250313,101309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13460,880,2,7.00,136669677060,10019907,72.00,13130,14400,12680,16350,8810,12580,13641.81,1.09,0,-35969,15140,13860,12660,11380,10180,14500,12020,66,3770,500,7790,10,1,13276856,1787,-16.39,15.89,12,75.47,-821.00,847.00,36950,20240517,-63.57,4805,20241209,180.12,14400,-6.53,20250313,8020,67.83,20250304,36950,-63.57,20240517,4805,180.12,20241209,4.00,N,456010,500,66 억,,144800,N,N,0,N,00,N
20250313,091313,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13240,660,2,5.25,23930665250,1830157,13.15,13130,13300,12680,16350,8810,12580,13080.89,1.09,0,-20606,15140,13860,12660,11380,10180,14500,12020,66,3770,500,7790,10,1,13276856,1758,-16.13,15.63,12,13.78,-821.00,847.00,36950,20240517,-64.17,4805,20241209,175.55,13940,-5.02,20250312,8020,65.09,20250304,36950,-64.17,20240517,4805,175.55,20241209,4.00,N,456010,500,66 억,,144800,N,N,0,N,00,N
20250312,161303,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12580,1160,2,10.16,179255328005,13794059,633.18,11530,13940,11460,14840,8000,11420,12995.75,1.01,0,9714,12093,11756,11383,11046,10673,11925,11215,66,3420,500,7080,10,1,13276856,1670,-15.32,14.85,12,103.90,-821.00,847.00,36950,20240517,-65.95,4805,20241209,161.81,13940,-9.76,20250312,8020,56.86,20250304,36950,-65.95,20240517,4805,161.81,20241209,3.45,N,456010,500,66 억,,134740,N,N,0,N,00,N
20250312,151306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12700,1280,2,11.21,176450021575,13571638,622.97,11530,13940,11460,14840,8000,11420,13001.69,1.01,0,24181,12093,11756,11383,11046,10673,11925,11215,66,3420,500,7080,10,1,13276856,1686,-15.47,14.99,12,102.22,-821.00,847.00,36950,20240517,-65.63,4805,20241209,164.31,13940,-8.90,20250312,8020,58.35,20250304,36950,-65.63,20240517,4805,164.31,20241209,3.45,N,456010,500,66 억,,134740,N,N,0,N,00,N
20250312,141301,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12540,1120,2,9.81,167933960245,12891994,591.77,11530,13940,11460,14840,8000,11420,13026.55,1.01,0,-29296,12093,11756,11383,11046,10673,11925,11215,66,3420,500,7080,10,1,13276856,1665,-15.27,14.81,12,97.10,-821.00,847.00,36950,20240517,-66.06,4805,20241209,160.98,13940,-10.04,20250312,8020,56.36,20250304,36950,-66.06,20240517,4805,160.98,20241209,3.45,N,456010,500,66 억,,134740,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 161308 57 100.00 KOSDAQ 전기·전자 N N N N N 13210 630 2 5.01 222683973280 16307737 117.19 13130 14400 12680 16350 8810 12580 13656.59 1.09 0 13737 15140 13860 12660 11380 10180 14500 12020 66 3770 500 7790 10 1 13276856 1754 -16.09 15.60 12 122.83 -821.00 847.00 36950 20240517 -64.25 4805 20241209 174.92 14400 -8.26 20250313 8020 64.71 20250304 36950 -64.25 20240517 4805 174.92 20241209 4.00 N 456010 500 66 억 144800 N N 0 N 00 N
3 20250313 151309 57 100.00 KOSDAQ 전기·전자 N N N N N 13220 640 2 5.09 220261611595 16125034 115.87 13130 14400 12680 16350 8810 12580 13660.87 1.09 0 428 15140 13860 12660 11380 10180 14500 12020 66 3770 500 7790 10 1 13276856 1755 -16.10 15.61 12 121.45 -821.00 847.00 36950 20240517 -64.22 4805 20241209 175.13 14400 -8.19 20250313 8020 64.84 20250304 36950 -64.22 20240517 4805 175.13 20241209 4.00 N 456010 500 66 억 144800 N N 0 N 00 N
4 20250313 141311 57 100.00 KOSDAQ 전기·전자 N N N N N 13240 660 2 5.25 212969376035 15574232 111.92 13130 14400 12680 16350 8810 12580 13675.79 1.09 0 -22367 15140 13860 12660 11380 10180 14500 12020 66 3770 500 7790 10 1 13276856 1758 -16.13 15.63 12 117.30 -821.00 847.00 36950 20240517 -64.17 4805 20241209 175.55 14400 -8.06 20250313 8020 65.09 20250304 36950 -64.17 20240517 4805 175.55 20241209 4.00 N 456010 500 66 억 144800 N N 0 N 00 N
5 20250313 131310 57 100.00 KOSDAQ 전기·전자 N N N N N 13550 970 2 7.71 201650987035 14734302 105.88 13130 14400 12680 16350 8810 12580 13687.23 1.09 0 -46080 15140 13860 12660 11380 10180 14500 12020 66 3770 500 7790 10 1 13276856 1799 -16.50 16.00 12 110.98 -821.00 847.00 36950 20240517 -63.33 4805 20241209 182.00 14400 -5.90 20250313 8020 68.95 20250304 36950 -63.33 20240517 4805 182.00 20241209 4.00 N 456010 500 66 억 144800 N N 0 N 00 N
6 20250313 121309 57 100.00 KOSDAQ 전기·전자 N N N N N 13550 970 2 7.71 192164935105 14040842 100.90 13130 14400 12680 16350 8810 12580 13687.62 1.09 0 -44271 15140 13860 12660 11380 10180 14500 12020 66 3770 500 7790 10 1 13276856 1799 -16.50 16.00 12 105.75 -821.00 847.00 36950 20240517 -63.33 4805 20241209 182.00 14400 -5.90 20250313 8020 68.95 20250304 36950 -63.33 20240517 4805 182.00 20241209 4.00 N 456010 500 66 억 144800 N N 0 N 00 N
7 20250313 111312 57 100.00 KOSDAQ 전기·전자 N N N N N 13570 990 2 7.87 174871710770 12782872 91.86 13130 14400 12680 16350 8810 12580 13681.78 1.09 0 -33394 15140 13860 12660 11380 10180 14500 12020 66 3770 500 7790 10 1 13276856 1802 -16.53 16.02 12 96.28 -821.00 847.00 36950 20240517 -63.27 4805 20241209 182.41 14400 -5.76 20250313 8020 69.20 20250304 36950 -63.27 20240517 4805 182.41 20241209 4.00 N 456010 500 66 억 144800 N N 0 N 00 N
8 20250313 101309 57 100.00 KOSDAQ 전기·전자 N N N N N 13460 880 2 7.00 136669677060 10019907 72.00 13130 14400 12680 16350 8810 12580 13641.81 1.09 0 -35969 15140 13860 12660 11380 10180 14500 12020 66 3770 500 7790 10 1 13276856 1787 -16.39 15.89 12 75.47 -821.00 847.00 36950 20240517 -63.57 4805 20241209 180.12 14400 -6.53 20250313 8020 67.83 20250304 36950 -63.57 20240517 4805 180.12 20241209 4.00 N 456010 500 66 억 144800 N N 0 N 00 N
9 20250313 091313 57 100.00 KOSDAQ 전기·전자 N N N N N 13240 660 2 5.25 23930665250 1830157 13.15 13130 13300 12680 16350 8810 12580 13080.89 1.09 0 -20606 15140 13860 12660 11380 10180 14500 12020 66 3770 500 7790 10 1 13276856 1758 -16.13 15.63 12 13.78 -821.00 847.00 36950 20240517 -64.17 4805 20241209 175.55 13940 -5.02 20250312 8020 65.09 20250304 36950 -64.17 20240517 4805 175.55 20241209 4.00 N 456010 500 66 억 144800 N N 0 N 00 N
10 20250312 161303 57 100.00 KOSDAQ 전기·전자 N N N N N 12580 1160 2 10.16 179255328005 13794059 633.18 11530 13940 11460 14840 8000 11420 12995.75 1.01 0 9714 12093 11756 11383 11046 10673 11925 11215 66 3420 500 7080 10 1 13276856 1670 -15.32 14.85 12 103.90 -821.00 847.00 36950 20240517 -65.95 4805 20241209 161.81 13940 -9.76 20250312 8020 56.86 20250304 36950 -65.95 20240517 4805 161.81 20241209 3.45 N 456010 500 66 억 134740 N N 0 N 00 N
11 20250312 151306 57 100.00 KOSDAQ 전기·전자 N N N N N 12700 1280 2 11.21 176450021575 13571638 622.97 11530 13940 11460 14840 8000 11420 13001.69 1.01 0 24181 12093 11756 11383 11046 10673 11925 11215 66 3420 500 7080 10 1 13276856 1686 -15.47 14.99 12 102.22 -821.00 847.00 36950 20240517 -65.63 4805 20241209 164.31 13940 -8.90 20250312 8020 58.35 20250304 36950 -65.63 20240517 4805 164.31 20241209 3.45 N 456010 500 66 억 134740 N N 0 N 00 N
12 20250312 141301 57 100.00 KOSDAQ 전기·전자 N N N N N 12540 1120 2 9.81 167933960245 12891994 591.77 11530 13940 11460 14840 8000 11420 13026.55 1.01 0 -29296 12093 11756 11383 11046 10673 11925 11215 66 3420 500 7080 10 1 13276856 1665 -15.27 14.81 12 97.10 -821.00 847.00 36950 20240517 -66.06 4805 20241209 160.98 13940 -10.04 20250312 8020 56.36 20250304 36950 -66.06 20240517 4805 160.98 20241209 3.45 N 456010 500 66 억 134740 N N 0 N 00 N