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
464500/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
20250313,161319,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3975,-25,5,-0.62,924298172,229009,67.83,4050,4140,3970,5200,2800,4000,4036.21,0.96,0,-30345,4160,4080,3990,3910,3820,4120,3950,70,1200,500,2480,5,1,13963263,555,-9.53,2.92,12,1.64,-417.00,1360.00,18370,20240923,-78.36,3300,20250203,20.45,5980,-33.53,20250218,3300,20.45,20250203,18370,-78.36,20240923,3300,20.45,20250203,6.30,N,464500,500,69 억,,133637,N,N,0,N,00,N
20250313,151320,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3990,-10,5,-0.25,872851667,216072,64.00,4050,4140,3970,5200,2800,4000,4039.63,0.96,0,-27267,4160,4080,3990,3910,3820,4120,3950,70,1200,500,2480,5,1,13963263,557,-9.57,2.93,12,1.55,-417.00,1360.00,18370,20240923,-78.28,3300,20250203,20.91,5980,-33.28,20250218,3300,20.91,20250203,18370,-78.28,20240923,3300,20.91,20250203,6.30,N,464500,500,69 억,,133637,N,N,0,N,00,N
20250313,141322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3985,-15,5,-0.38,787334289,194634,57.65,4050,4140,3970,5200,2800,4000,4045.20,0.96,0,-25072,4160,4080,3990,3910,3820,4120,3950,70,1200,500,2480,5,1,13963263,556,-9.56,2.93,12,1.39,-417.00,1360.00,18370,20240923,-78.31,3300,20250203,20.76,5980,-33.36,20250218,3300,20.76,20250203,18370,-78.31,20240923,3300,20.76,20250203,6.30,N,464500,500,69 억,,133637,N,N,0,N,00,N
20250313,131320,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3985,-15,5,-0.38,697702754,172194,51.01,4050,4140,3970,5200,2800,4000,4051.84,0.96,0,-21907,4160,4080,3990,3910,3820,4120,3950,70,1200,500,2480,5,1,13963263,556,-9.56,2.93,12,1.23,-417.00,1360.00,18370,20240923,-78.31,3300,20250203,20.76,5980,-33.36,20250218,3300,20.76,20250203,18370,-78.31,20240923,3300,20.76,20250203,6.30,N,464500,500,69 억,,133637,N,N,0,N,00,N
20250313,121320,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4005,5,2,0.12,656162052,161777,47.92,4050,4140,3970,5200,2800,4000,4055.97,0.96,0,-20300,4160,4080,3990,3910,3820,4120,3950,70,1200,500,2480,5,1,13963263,559,-9.60,2.94,12,1.16,-417.00,1360.00,18370,20240923,-78.20,3300,20250203,21.36,5980,-33.03,20250218,3300,21.36,20250203,18370,-78.20,20240923,3300,21.36,20250203,6.30,N,464500,500,69 억,,133637,N,N,0,N,00,N
20250313,111322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4035,35,2,0.88,516591807,126932,37.60,4050,4140,4035,5200,2800,4000,4069.83,0.96,0,-17724,4160,4080,3990,3910,3820,4120,3950,70,1200,500,2480,5,1,13963263,563,-9.68,2.97,12,0.91,-417.00,1360.00,18370,20240923,-78.03,3300,20250203,22.27,5980,-32.53,20250218,3300,22.27,20250203,18370,-78.03,20240923,3300,22.27,20250203,6.30,N,464500,500,69 억,,133637,N,N,0,N,00,N
20250313,101319,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4060,60,2,1.50,392356247,96316,28.53,4050,4140,4045,5200,2800,4000,4073.64,0.96,0,-20885,4160,4080,3990,3910,3820,4120,3950,70,1200,500,2480,5,1,13963263,567,-9.74,2.99,12,0.69,-417.00,1360.00,18370,20240923,-77.90,3300,20250203,23.03,5980,-32.11,20250218,3300,23.03,20250203,18370,-77.90,20240923,3300,23.03,20250203,6.30,N,464500,500,69 억,,133637,N,N,0,N,00,N
20250313,091323,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4090,90,2,2.25,197941561,48479,14.36,4050,4140,4045,5200,2800,4000,4083.04,0.96,0,-10586,4160,4080,3990,3910,3820,4120,3950,70,1200,500,2480,5,1,13963263,571,-9.81,3.01,12,0.35,-417.00,1360.00,18370,20240923,-77.74,3300,20250203,23.94,5980,-31.61,20250218,3300,23.94,20250203,18370,-77.74,20240923,3300,23.94,20250203,6.30,N,464500,500,69 억,,133637,N,N,0,N,00,N
20250312,161313,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4000,70,2,1.78,1280199340,319575,92.56,3930,4070,3900,5100,2755,3930,4005.95,1.12,0,-22328,4066,3997,3861,3792,3656,4032,3827,70,1170,500,2430,5,1,13963263,559,-9.59,2.94,12,2.29,-417.00,1360.00,18370,20240923,-78.23,3300,20250203,21.21,5980,-33.11,20250218,3300,21.21,20250203,18370,-78.23,20240923,3300,21.21,20250203,6.33,N,464500,500,69 억,,155835,N,N,0,N,00,N
20250312,151317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4040,110,2,2.80,1217592505,303942,88.04,3930,4070,3900,5100,2755,3930,4006.00,1.12,0,-21082,4066,3997,3861,3792,3656,4032,3827,70,1170,500,2430,5,1,13963263,564,-9.69,2.97,12,2.18,-417.00,1360.00,18370,20240923,-78.01,3300,20250203,22.42,5980,-32.44,20250218,3300,22.42,20250203,18370,-78.01,20240923,3300,22.42,20250203,6.33,N,464500,500,69 억,,155835,N,N,0,N,00,N
20250312,141311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4050,120,2,3.05,1053317915,262928,76.16,3930,4070,3900,5100,2755,3930,4006.11,1.12,0,-27825,4066,3997,3861,3792,3656,4032,3827,70,1170,500,2430,5,1,13963263,566,-9.71,2.98,12,1.88,-417.00,1360.00,18370,20240923,-77.95,3300,20250203,22.73,5980,-32.27,20250218,3300,22.73,20250203,18370,-77.95,20240923,3300,22.73,20250203,6.33,N,464500,500,69 억,,155835,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 161319 57 100.00 KOSDAQ 전기·전자 N N N N N 3975 -25 5 -0.62 924298172 229009 67.83 4050 4140 3970 5200 2800 4000 4036.21 0.96 0 -30345 4160 4080 3990 3910 3820 4120 3950 70 1200 500 2480 5 1 13963263 555 -9.53 2.92 12 1.64 -417.00 1360.00 18370 20240923 -78.36 3300 20250203 20.45 5980 -33.53 20250218 3300 20.45 20250203 18370 -78.36 20240923 3300 20.45 20250203 6.30 N 464500 500 69 억 133637 N N 0 N 00 N
3 20250313 151320 57 100.00 KOSDAQ 전기·전자 N N N N N 3990 -10 5 -0.25 872851667 216072 64.00 4050 4140 3970 5200 2800 4000 4039.63 0.96 0 -27267 4160 4080 3990 3910 3820 4120 3950 70 1200 500 2480 5 1 13963263 557 -9.57 2.93 12 1.55 -417.00 1360.00 18370 20240923 -78.28 3300 20250203 20.91 5980 -33.28 20250218 3300 20.91 20250203 18370 -78.28 20240923 3300 20.91 20250203 6.30 N 464500 500 69 억 133637 N N 0 N 00 N
4 20250313 141322 57 100.00 KOSDAQ 전기·전자 N N N N N 3985 -15 5 -0.38 787334289 194634 57.65 4050 4140 3970 5200 2800 4000 4045.20 0.96 0 -25072 4160 4080 3990 3910 3820 4120 3950 70 1200 500 2480 5 1 13963263 556 -9.56 2.93 12 1.39 -417.00 1360.00 18370 20240923 -78.31 3300 20250203 20.76 5980 -33.36 20250218 3300 20.76 20250203 18370 -78.31 20240923 3300 20.76 20250203 6.30 N 464500 500 69 억 133637 N N 0 N 00 N
5 20250313 131320 57 100.00 KOSDAQ 전기·전자 N N N N N 3985 -15 5 -0.38 697702754 172194 51.01 4050 4140 3970 5200 2800 4000 4051.84 0.96 0 -21907 4160 4080 3990 3910 3820 4120 3950 70 1200 500 2480 5 1 13963263 556 -9.56 2.93 12 1.23 -417.00 1360.00 18370 20240923 -78.31 3300 20250203 20.76 5980 -33.36 20250218 3300 20.76 20250203 18370 -78.31 20240923 3300 20.76 20250203 6.30 N 464500 500 69 억 133637 N N 0 N 00 N
6 20250313 121320 57 100.00 KOSDAQ 전기·전자 N N N N N 4005 5 2 0.12 656162052 161777 47.92 4050 4140 3970 5200 2800 4000 4055.97 0.96 0 -20300 4160 4080 3990 3910 3820 4120 3950 70 1200 500 2480 5 1 13963263 559 -9.60 2.94 12 1.16 -417.00 1360.00 18370 20240923 -78.20 3300 20250203 21.36 5980 -33.03 20250218 3300 21.36 20250203 18370 -78.20 20240923 3300 21.36 20250203 6.30 N 464500 500 69 억 133637 N N 0 N 00 N
7 20250313 111322 57 100.00 KOSDAQ 전기·전자 N N N N N 4035 35 2 0.88 516591807 126932 37.60 4050 4140 4035 5200 2800 4000 4069.83 0.96 0 -17724 4160 4080 3990 3910 3820 4120 3950 70 1200 500 2480 5 1 13963263 563 -9.68 2.97 12 0.91 -417.00 1360.00 18370 20240923 -78.03 3300 20250203 22.27 5980 -32.53 20250218 3300 22.27 20250203 18370 -78.03 20240923 3300 22.27 20250203 6.30 N 464500 500 69 억 133637 N N 0 N 00 N
8 20250313 101319 57 100.00 KOSDAQ 전기·전자 N N N N N 4060 60 2 1.50 392356247 96316 28.53 4050 4140 4045 5200 2800 4000 4073.64 0.96 0 -20885 4160 4080 3990 3910 3820 4120 3950 70 1200 500 2480 5 1 13963263 567 -9.74 2.99 12 0.69 -417.00 1360.00 18370 20240923 -77.90 3300 20250203 23.03 5980 -32.11 20250218 3300 23.03 20250203 18370 -77.90 20240923 3300 23.03 20250203 6.30 N 464500 500 69 억 133637 N N 0 N 00 N
9 20250313 091323 57 100.00 KOSDAQ 전기·전자 N N N N N 4090 90 2 2.25 197941561 48479 14.36 4050 4140 4045 5200 2800 4000 4083.04 0.96 0 -10586 4160 4080 3990 3910 3820 4120 3950 70 1200 500 2480 5 1 13963263 571 -9.81 3.01 12 0.35 -417.00 1360.00 18370 20240923 -77.74 3300 20250203 23.94 5980 -31.61 20250218 3300 23.94 20250203 18370 -77.74 20240923 3300 23.94 20250203 6.30 N 464500 500 69 억 133637 N N 0 N 00 N
10 20250312 161313 57 100.00 KOSDAQ 전기·전자 N N N N N 4000 70 2 1.78 1280199340 319575 92.56 3930 4070 3900 5100 2755 3930 4005.95 1.12 0 -22328 4066 3997 3861 3792 3656 4032 3827 70 1170 500 2430 5 1 13963263 559 -9.59 2.94 12 2.29 -417.00 1360.00 18370 20240923 -78.23 3300 20250203 21.21 5980 -33.11 20250218 3300 21.21 20250203 18370 -78.23 20240923 3300 21.21 20250203 6.33 N 464500 500 69 억 155835 N N 0 N 00 N
11 20250312 151317 57 100.00 KOSDAQ 전기·전자 N N N N N 4040 110 2 2.80 1217592505 303942 88.04 3930 4070 3900 5100 2755 3930 4006.00 1.12 0 -21082 4066 3997 3861 3792 3656 4032 3827 70 1170 500 2430 5 1 13963263 564 -9.69 2.97 12 2.18 -417.00 1360.00 18370 20240923 -78.01 3300 20250203 22.42 5980 -32.44 20250218 3300 22.42 20250203 18370 -78.01 20240923 3300 22.42 20250203 6.33 N 464500 500 69 억 155835 N N 0 N 00 N
12 20250312 141311 57 100.00 KOSDAQ 전기·전자 N N N N N 4050 120 2 3.05 1053317915 262928 76.16 3930 4070 3900 5100 2755 3930 4006.11 1.12 0 -27825 4066 3997 3861 3792 3656 4032 3827 70 1170 500 2430 5 1 13963263 566 -9.71 2.98 12 1.88 -417.00 1360.00 18370 20240923 -77.95 3300 20250203 22.73 5980 -32.27 20250218 3300 22.73 20250203 18370 -77.95 20240923 3300 22.73 20250203 6.33 N 464500 500 69 억 155835 N N 0 N 00 N