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
463480/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
20250313,161318,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11150,10,2,0.09,43720449910,3743230,144.25,11460,12120,11150,14480,7800,11140,11680.49,0.65,0,-46553,12660,11900,11520,10760,10380,11710,10570,25,3340,200,7790,10,1,12390358,1382,24.34,5.89,12,30.21,458.00,1894.00,22850,20250221,-51.20,9550,20250311,16.75,22850,-51.20,20250221,9550,16.75,20250311,22850,-51.20,20250221,9550,16.75,20250311,0.00,N,463480,200,24 억,,80316,N,N,0,N,00,N
20250313,151319,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11235,95,2,0.85,43073472005,3685293,142.01,11460,12120,11150,14480,7800,11140,11687.94,0.65,0,-45853,12660,11900,11520,10760,10380,11710,10570,25,3340,200,7790,10,1,12390358,1392,24.53,5.93,12,29.74,458.00,1894.00,22850,20250221,-50.83,9550,20250311,17.64,22850,-50.83,20250221,9550,17.64,20250311,22850,-50.83,20250221,9550,17.64,20250311,0.00,N,463480,200,24 억,,80316,N,N,0,N,00,N
20250313,141320,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11330,190,2,1.71,39851476630,3402841,131.13,11460,12120,11180,14480,7800,11140,11711.24,0.65,0,-46394,12660,11900,11520,10760,10380,11710,10570,25,3340,200,7790,10,1,12390358,1404,24.74,5.98,12,27.46,458.00,1894.00,22850,20250221,-50.42,9550,20250311,18.64,22850,-50.42,20250221,9550,18.64,20250311,22850,-50.42,20250221,9550,18.64,20250311,0.00,N,463480,200,24 억,,80316,N,N,0,N,00,N
20250313,131319,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11810,670,2,6.01,33526252695,2860738,110.24,11460,12120,11180,14480,7800,11140,11719.44,0.65,0,-46338,12660,11900,11520,10760,10380,11710,10570,25,3340,200,7790,10,1,12390358,1463,25.79,6.24,12,23.09,458.00,1894.00,22850,20250221,-48.32,9550,20250311,23.66,22850,-48.32,20250221,9550,23.66,20250311,22850,-48.32,20250221,9550,23.66,20250311,0.00,N,463480,200,24 억,,80316,N,N,0,N,00,N
20250313,121319,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11280,140,2,1.26,21492011065,1835282,70.72,11460,12120,11180,14480,7800,11140,11710.47,0.65,0,-44327,12660,11900,11520,10760,10380,11710,10570,25,3340,200,7790,10,1,12390358,1398,24.63,5.96,12,14.81,458.00,1894.00,22850,20250221,-50.63,9550,20250311,18.12,22850,-50.63,20250221,9550,18.12,20250311,22850,-50.63,20250221,9550,18.12,20250311,0.00,N,463480,200,24 억,,80316,N,N,0,N,00,N
20250313,111321,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11280,140,2,1.26,20591903125,1755304,67.64,11460,12120,11190,14480,7800,11140,11731.25,0.65,0,-39162,12660,11900,11520,10760,10380,11710,10570,25,3340,200,7790,10,1,12390358,1398,24.63,5.96,12,14.17,458.00,1894.00,22850,20250221,-50.63,9550,20250311,18.12,22850,-50.63,20250221,9550,18.12,20250311,22850,-50.63,20250221,9550,18.12,20250311,0.00,N,463480,200,24 억,,80316,N,N,0,N,00,N
20250313,101318,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11520,380,2,3.41,18096094160,1537067,59.23,11460,12120,11360,14480,7800,11140,11773.13,0.65,0,-39756,12660,11900,11520,10760,10380,11710,10570,25,3340,200,7790,10,1,12390358,1427,25.15,6.08,12,12.41,458.00,1894.00,22850,20250221,-49.58,9550,20250311,20.63,22850,-49.58,20250221,9550,20.63,20250311,22850,-49.58,20250221,9550,20.63,20250311,0.00,N,463480,200,24 억,,80316,N,N,0,N,00,N
20250313,091322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11440,300,2,2.69,2447292395,212981,8.21,11460,11580,11360,14480,7800,11140,11490.66,0.65,0,8963,12660,11900,11520,10760,10380,11710,10570,25,3340,200,7790,10,1,12390358,1417,24.98,6.04,12,1.72,458.00,1894.00,22850,20250221,-49.93,9550,20250311,19.79,22850,-49.93,20250221,9550,19.79,20250311,22850,-49.93,20250221,9550,19.79,20250311,0.00,N,463480,200,24 억,,80316,N,N,0,N,00,N
20250312,161312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11140,-860,5,-7.17,30119447185,2551784,19.74,12000,12280,11140,15600,8400,12000,11805.42,0.58,0,8480,14753,13376,11463,10086,8173,14065,10775,25,3600,200,8400,10,1,12390358,1380,24.32,5.88,12,20.59,458.00,1894.00,22850,20250221,-51.25,9550,20250311,16.65,22850,-51.25,20250221,9550,16.65,20250311,22850,-51.25,20250221,9550,16.65,20250311,0.00,N,463480,200,24 억,,71804,N,N,0,N,00,N
20250312,151316,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11260,-740,5,-6.17,29158674515,2465917,19.08,12000,12280,11190,15600,8400,12000,11824.61,0.58,0,3941,14753,13376,11463,10086,8173,14065,10775,25,3600,200,8400,10,1,12390358,1395,24.59,5.95,12,19.90,458.00,1894.00,22850,20250221,-50.72,9550,20250311,17.91,22850,-50.72,20250221,9550,17.91,20250311,22850,-50.72,20250221,9550,17.91,20250311,0.00,N,463480,200,24 억,,71804,N,N,0,N,00,N
20250312,141310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11350,-650,5,-5.42,27047005975,2279249,17.64,12000,12280,11300,15600,8400,12000,11866.58,0.58,0,-8922,14753,13376,11463,10086,8173,14065,10775,25,3600,200,8400,10,1,12390358,1406,24.78,5.99,12,18.40,458.00,1894.00,22850,20250221,-50.33,9550,20250311,18.85,22850,-50.33,20250221,9550,18.85,20250311,22850,-50.33,20250221,9550,18.85,20250311,0.00,N,463480,200,24 억,,71804,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 161318 57 100.00 KOSDAQ 전기·전자 N N N N N 11150 10 2 0.09 43720449910 3743230 144.25 11460 12120 11150 14480 7800 11140 11680.49 0.65 0 -46553 12660 11900 11520 10760 10380 11710 10570 25 3340 200 7790 10 1 12390358 1382 24.34 5.89 12 30.21 458.00 1894.00 22850 20250221 -51.20 9550 20250311 16.75 22850 -51.20 20250221 9550 16.75 20250311 22850 -51.20 20250221 9550 16.75 20250311 0.00 N 463480 200 24 억 80316 N N 0 N 00 N
3 20250313 151319 57 100.00 KOSDAQ 전기·전자 N N N N N 11235 95 2 0.85 43073472005 3685293 142.01 11460 12120 11150 14480 7800 11140 11687.94 0.65 0 -45853 12660 11900 11520 10760 10380 11710 10570 25 3340 200 7790 10 1 12390358 1392 24.53 5.93 12 29.74 458.00 1894.00 22850 20250221 -50.83 9550 20250311 17.64 22850 -50.83 20250221 9550 17.64 20250311 22850 -50.83 20250221 9550 17.64 20250311 0.00 N 463480 200 24 억 80316 N N 0 N 00 N
4 20250313 141320 57 100.00 KOSDAQ 전기·전자 N N N N N 11330 190 2 1.71 39851476630 3402841 131.13 11460 12120 11180 14480 7800 11140 11711.24 0.65 0 -46394 12660 11900 11520 10760 10380 11710 10570 25 3340 200 7790 10 1 12390358 1404 24.74 5.98 12 27.46 458.00 1894.00 22850 20250221 -50.42 9550 20250311 18.64 22850 -50.42 20250221 9550 18.64 20250311 22850 -50.42 20250221 9550 18.64 20250311 0.00 N 463480 200 24 억 80316 N N 0 N 00 N
5 20250313 131319 57 100.00 KOSDAQ 전기·전자 N N N N N 11810 670 2 6.01 33526252695 2860738 110.24 11460 12120 11180 14480 7800 11140 11719.44 0.65 0 -46338 12660 11900 11520 10760 10380 11710 10570 25 3340 200 7790 10 1 12390358 1463 25.79 6.24 12 23.09 458.00 1894.00 22850 20250221 -48.32 9550 20250311 23.66 22850 -48.32 20250221 9550 23.66 20250311 22850 -48.32 20250221 9550 23.66 20250311 0.00 N 463480 200 24 억 80316 N N 0 N 00 N
6 20250313 121319 57 100.00 KOSDAQ 전기·전자 N N N N N 11280 140 2 1.26 21492011065 1835282 70.72 11460 12120 11180 14480 7800 11140 11710.47 0.65 0 -44327 12660 11900 11520 10760 10380 11710 10570 25 3340 200 7790 10 1 12390358 1398 24.63 5.96 12 14.81 458.00 1894.00 22850 20250221 -50.63 9550 20250311 18.12 22850 -50.63 20250221 9550 18.12 20250311 22850 -50.63 20250221 9550 18.12 20250311 0.00 N 463480 200 24 억 80316 N N 0 N 00 N
7 20250313 111321 57 100.00 KOSDAQ 전기·전자 N N N N N 11280 140 2 1.26 20591903125 1755304 67.64 11460 12120 11190 14480 7800 11140 11731.25 0.65 0 -39162 12660 11900 11520 10760 10380 11710 10570 25 3340 200 7790 10 1 12390358 1398 24.63 5.96 12 14.17 458.00 1894.00 22850 20250221 -50.63 9550 20250311 18.12 22850 -50.63 20250221 9550 18.12 20250311 22850 -50.63 20250221 9550 18.12 20250311 0.00 N 463480 200 24 억 80316 N N 0 N 00 N
8 20250313 101318 57 100.00 KOSDAQ 전기·전자 N N N N N 11520 380 2 3.41 18096094160 1537067 59.23 11460 12120 11360 14480 7800 11140 11773.13 0.65 0 -39756 12660 11900 11520 10760 10380 11710 10570 25 3340 200 7790 10 1 12390358 1427 25.15 6.08 12 12.41 458.00 1894.00 22850 20250221 -49.58 9550 20250311 20.63 22850 -49.58 20250221 9550 20.63 20250311 22850 -49.58 20250221 9550 20.63 20250311 0.00 N 463480 200 24 억 80316 N N 0 N 00 N
9 20250313 091322 57 100.00 KOSDAQ 전기·전자 N N N N N 11440 300 2 2.69 2447292395 212981 8.21 11460 11580 11360 14480 7800 11140 11490.66 0.65 0 8963 12660 11900 11520 10760 10380 11710 10570 25 3340 200 7790 10 1 12390358 1417 24.98 6.04 12 1.72 458.00 1894.00 22850 20250221 -49.93 9550 20250311 19.79 22850 -49.93 20250221 9550 19.79 20250311 22850 -49.93 20250221 9550 19.79 20250311 0.00 N 463480 200 24 억 80316 N N 0 N 00 N
10 20250312 161312 57 100.00 KOSDAQ 전기·전자 N N N N N 11140 -860 5 -7.17 30119447185 2551784 19.74 12000 12280 11140 15600 8400 12000 11805.42 0.58 0 8480 14753 13376 11463 10086 8173 14065 10775 25 3600 200 8400 10 1 12390358 1380 24.32 5.88 12 20.59 458.00 1894.00 22850 20250221 -51.25 9550 20250311 16.65 22850 -51.25 20250221 9550 16.65 20250311 22850 -51.25 20250221 9550 16.65 20250311 0.00 N 463480 200 24 억 71804 N N 0 N 00 N
11 20250312 151316 57 100.00 KOSDAQ 전기·전자 N N N N N 11260 -740 5 -6.17 29158674515 2465917 19.08 12000 12280 11190 15600 8400 12000 11824.61 0.58 0 3941 14753 13376 11463 10086 8173 14065 10775 25 3600 200 8400 10 1 12390358 1395 24.59 5.95 12 19.90 458.00 1894.00 22850 20250221 -50.72 9550 20250311 17.91 22850 -50.72 20250221 9550 17.91 20250311 22850 -50.72 20250221 9550 17.91 20250311 0.00 N 463480 200 24 억 71804 N N 0 N 00 N
12 20250312 141310 57 100.00 KOSDAQ 전기·전자 N N N N N 11350 -650 5 -5.42 27047005975 2279249 17.64 12000 12280 11300 15600 8400 12000 11866.58 0.58 0 -8922 14753 13376 11463 10086 8173 14065 10775 25 3600 200 8400 10 1 12390358 1406 24.78 5.99 12 18.40 458.00 1894.00 22850 20250221 -50.33 9550 20250311 18.85 22850 -50.33 20250221 9550 18.85 20250311 22850 -50.33 20250221 9550 18.85 20250311 0.00 N 463480 200 24 억 71804 N N 0 N 00 N