ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
200710/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
20250312,160918,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17660,610,2,3.58,1338285420,76399,74.12,17020,17780,16870,22150,11940,17050,17516.23,0.85,0,1470,17450,17250,16900,16700,16350,17350,16800,70,5100,500,11930,10,1,13440822,2374,-14.79,1.55,12,0.57,-1194.00,11425.00,52200,20240308,-66.17,12060,20241209,46.43,23000,-23.22,20250214,15720,12.34,20250102,49300,-64.18,20240313,12060,46.43,20241209,6.11,N,200710,500,70 억,,114496,N,N,0,N,00,N
20250312,150919,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17710,660,2,3.87,1255634840,71729,69.59,17020,17780,16870,22150,11940,17050,17505.26,0.85,0,2018,17450,17250,16900,16700,16350,17350,16800,70,5100,500,11930,10,1,13440822,2380,-14.83,1.55,12,0.53,-1194.00,11425.00,52200,20240308,-66.07,12060,20241209,46.85,23000,-23.00,20250214,15720,12.66,20250102,49300,-64.08,20240313,12060,46.85,20241209,6.11,N,200710,500,70 억,,114496,N,N,0,N,00,N
20250312,140917,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17740,690,2,4.05,1111587815,63567,61.67,17020,17780,16870,22150,11940,17050,17486.87,0.85,0,965,17450,17250,16900,16700,16350,17350,16800,70,5100,500,11930,10,1,13440822,2384,-14.86,1.55,12,0.47,-1194.00,11425.00,52200,20240308,-66.02,12060,20241209,47.10,23000,-22.87,20250214,15720,12.85,20250102,49300,-64.02,20240313,12060,47.10,20241209,6.11,N,200710,500,70 억,,114496,N,N,0,N,00,N
20250312,130918,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17670,620,2,3.64,924441325,52997,51.42,17020,17770,16870,22150,11940,17050,17443.28,0.85,0,-2640,17450,17250,16900,16700,16350,17350,16800,70,5100,500,11930,10,1,13440822,2375,-14.80,1.55,12,0.39,-1194.00,11425.00,52200,20240308,-66.15,12060,20241209,46.52,23000,-23.17,20250214,15720,12.40,20250102,49300,-64.16,20240313,12060,46.52,20241209,6.11,N,200710,500,70 억,,114496,N,N,0,N,00,N
20250312,120920,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17700,650,2,3.81,824933905,47361,45.95,17020,17770,16870,22150,11940,17050,17418.00,0.85,0,-5123,17450,17250,16900,16700,16350,17350,16800,70,5100,500,11930,10,1,13440822,2379,-14.82,1.55,12,0.35,-1194.00,11425.00,52200,20240308,-66.09,12060,20241209,46.77,23000,-23.04,20250214,15720,12.60,20250102,49300,-64.10,20240313,12060,46.77,20241209,6.11,N,200710,500,70 억,,114496,N,N,0,N,00,N
20250312,110913,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17700,650,2,3.81,737993745,42445,41.18,17020,17770,16870,22150,11940,17050,17387.06,0.85,0,-4936,17450,17250,16900,16700,16350,17350,16800,70,5100,500,11930,10,1,13440822,2379,-14.82,1.55,12,0.32,-1194.00,11425.00,52200,20240308,-66.09,12060,20241209,46.77,23000,-23.04,20250214,15720,12.60,20250102,49300,-64.10,20240313,12060,46.77,20241209,6.11,N,200710,500,70 억,,114496,N,N,0,N,00,N
20250312,100915,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17490,440,2,2.58,492746960,28528,27.68,17020,17490,16870,22150,11940,17050,17272.40,0.85,0,-3504,17450,17250,16900,16700,16350,17350,16800,70,5100,500,11930,10,1,13440822,2351,-14.65,1.53,12,0.21,-1194.00,11425.00,52200,20240308,-66.49,12060,20241209,45.02,23000,-23.96,20250214,15720,11.26,20250102,49300,-64.52,20240313,12060,45.02,20241209,6.11,N,200710,500,70 억,,114496,N,N,0,N,00,N
20250312,090922,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17260,210,2,1.23,117146900,6865,6.66,17020,17270,16870,22150,11940,17050,17064.37,0.85,0,227,17450,17250,16900,16700,16350,17350,16800,70,5100,500,11930,10,1,13440822,2320,-14.46,1.51,12,0.05,-1194.00,11425.00,52200,20240308,-66.93,12060,20241209,43.12,23000,-24.96,20250214,15720,9.80,20250102,49300,-64.99,20240313,12060,43.12,20241209,6.11,N,200710,500,70 억,,114496,N,N,0,N,00,N
20250311,160910,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17050,-350,5,-2.01,1704314365,101528,199.63,16620,17100,16550,22600,12180,17400,16786.57,0.58,0,21236,18180,17790,17590,17200,17000,17690,17100,70,5200,500,12180,10,1,13440822,2292,-14.28,1.49,12,0.76,-1194.00,11425.00,52200,20240308,-67.34,12060,20241209,41.38,23000,-25.87,20250214,15720,8.46,20250102,49300,-65.42,20240313,12060,41.38,20241209,6.14,N,200710,500,70 억,,78261,N,N,1,N,00,N
20250311,150914,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16930,-470,5,-2.70,1580436955,94258,185.34,16620,17100,16550,22600,12180,17400,16767.14,0.58,0,22212,18180,17790,17590,17200,17000,17690,17100,70,5200,500,12180,10,1,13440822,2276,-14.18,1.48,12,0.70,-1194.00,11425.00,52200,20240308,-67.57,12060,20241209,40.38,23000,-26.39,20250214,15720,7.70,20250102,49300,-65.66,20240313,12060,40.38,20241209,6.14,N,200710,500,70 억,,78261,N,N,1,N,00,N
20250311,140915,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16900,-500,5,-2.87,1462985265,87318,171.69,16620,17100,16550,22600,12180,17400,16754.68,0.58,0,21557,18180,17790,17590,17200,17000,17690,17100,70,5200,500,12180,10,1,13440822,2271,-14.15,1.48,12,0.65,-1194.00,11425.00,52200,20240308,-67.62,12060,20241209,40.13,23000,-26.52,20250214,15720,7.51,20250102,49300,-65.72,20240313,12060,40.13,20241209,6.14,N,200710,500,70 억,,78261,N,N,1,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 20250312 160918 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17660 610 2 3.58 1338285420 76399 74.12 17020 17780 16870 22150 11940 17050 17516.23 0.85 0 1470 17450 17250 16900 16700 16350 17350 16800 70 5100 500 11930 10 1 13440822 2374 -14.79 1.55 12 0.57 -1194.00 11425.00 52200 20240308 -66.17 12060 20241209 46.43 23000 -23.22 20250214 15720 12.34 20250102 49300 -64.18 20240313 12060 46.43 20241209 6.11 N 200710 500 70 억 114496 N N 0 N 00 N
3 20250312 150919 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17710 660 2 3.87 1255634840 71729 69.59 17020 17780 16870 22150 11940 17050 17505.26 0.85 0 2018 17450 17250 16900 16700 16350 17350 16800 70 5100 500 11930 10 1 13440822 2380 -14.83 1.55 12 0.53 -1194.00 11425.00 52200 20240308 -66.07 12060 20241209 46.85 23000 -23.00 20250214 15720 12.66 20250102 49300 -64.08 20240313 12060 46.85 20241209 6.11 N 200710 500 70 억 114496 N N 0 N 00 N
4 20250312 140917 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17740 690 2 4.05 1111587815 63567 61.67 17020 17780 16870 22150 11940 17050 17486.87 0.85 0 965 17450 17250 16900 16700 16350 17350 16800 70 5100 500 11930 10 1 13440822 2384 -14.86 1.55 12 0.47 -1194.00 11425.00 52200 20240308 -66.02 12060 20241209 47.10 23000 -22.87 20250214 15720 12.85 20250102 49300 -64.02 20240313 12060 47.10 20241209 6.11 N 200710 500 70 억 114496 N N 0 N 00 N
5 20250312 130918 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17670 620 2 3.64 924441325 52997 51.42 17020 17770 16870 22150 11940 17050 17443.28 0.85 0 -2640 17450 17250 16900 16700 16350 17350 16800 70 5100 500 11930 10 1 13440822 2375 -14.80 1.55 12 0.39 -1194.00 11425.00 52200 20240308 -66.15 12060 20241209 46.52 23000 -23.17 20250214 15720 12.40 20250102 49300 -64.16 20240313 12060 46.52 20241209 6.11 N 200710 500 70 억 114496 N N 0 N 00 N
6 20250312 120920 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17700 650 2 3.81 824933905 47361 45.95 17020 17770 16870 22150 11940 17050 17418.00 0.85 0 -5123 17450 17250 16900 16700 16350 17350 16800 70 5100 500 11930 10 1 13440822 2379 -14.82 1.55 12 0.35 -1194.00 11425.00 52200 20240308 -66.09 12060 20241209 46.77 23000 -23.04 20250214 15720 12.60 20250102 49300 -64.10 20240313 12060 46.77 20241209 6.11 N 200710 500 70 억 114496 N N 0 N 00 N
7 20250312 110913 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17700 650 2 3.81 737993745 42445 41.18 17020 17770 16870 22150 11940 17050 17387.06 0.85 0 -4936 17450 17250 16900 16700 16350 17350 16800 70 5100 500 11930 10 1 13440822 2379 -14.82 1.55 12 0.32 -1194.00 11425.00 52200 20240308 -66.09 12060 20241209 46.77 23000 -23.04 20250214 15720 12.60 20250102 49300 -64.10 20240313 12060 46.77 20241209 6.11 N 200710 500 70 억 114496 N N 0 N 00 N
8 20250312 100915 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17490 440 2 2.58 492746960 28528 27.68 17020 17490 16870 22150 11940 17050 17272.40 0.85 0 -3504 17450 17250 16900 16700 16350 17350 16800 70 5100 500 11930 10 1 13440822 2351 -14.65 1.53 12 0.21 -1194.00 11425.00 52200 20240308 -66.49 12060 20241209 45.02 23000 -23.96 20250214 15720 11.26 20250102 49300 -64.52 20240313 12060 45.02 20241209 6.11 N 200710 500 70 억 114496 N N 0 N 00 N
9 20250312 090922 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17260 210 2 1.23 117146900 6865 6.66 17020 17270 16870 22150 11940 17050 17064.37 0.85 0 227 17450 17250 16900 16700 16350 17350 16800 70 5100 500 11930 10 1 13440822 2320 -14.46 1.51 12 0.05 -1194.00 11425.00 52200 20240308 -66.93 12060 20241209 43.12 23000 -24.96 20250214 15720 9.80 20250102 49300 -64.99 20240313 12060 43.12 20241209 6.11 N 200710 500 70 억 114496 N N 0 N 00 N
10 20250311 160910 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17050 -350 5 -2.01 1704314365 101528 199.63 16620 17100 16550 22600 12180 17400 16786.57 0.58 0 21236 18180 17790 17590 17200 17000 17690 17100 70 5200 500 12180 10 1 13440822 2292 -14.28 1.49 12 0.76 -1194.00 11425.00 52200 20240308 -67.34 12060 20241209 41.38 23000 -25.87 20250214 15720 8.46 20250102 49300 -65.42 20240313 12060 41.38 20241209 6.14 N 200710 500 70 억 78261 N N 1 N 00 N
11 20250311 150914 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16930 -470 5 -2.70 1580436955 94258 185.34 16620 17100 16550 22600 12180 17400 16767.14 0.58 0 22212 18180 17790 17590 17200 17000 17690 17100 70 5200 500 12180 10 1 13440822 2276 -14.18 1.48 12 0.70 -1194.00 11425.00 52200 20240308 -67.57 12060 20241209 40.38 23000 -26.39 20250214 15720 7.70 20250102 49300 -65.66 20240313 12060 40.38 20241209 6.14 N 200710 500 70 억 78261 N N 1 N 00 N
12 20250311 140915 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16900 -500 5 -2.87 1462985265 87318 171.69 16620 17100 16550 22600 12180 17400 16754.68 0.58 0 21557 18180 17790 17590 17200 17000 17690 17100 70 5200 500 12180 10 1 13440822 2271 -14.15 1.48 12 0.65 -1194.00 11425.00 52200 20240308 -67.62 12060 20241209 40.13 23000 -26.52 20250214 15720 7.51 20250102 49300 -65.72 20240313 12060 40.13 20241209 6.14 N 200710 500 70 억 78261 N N 1 N 00 N