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
212710/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
20250312,160931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12550,-200,5,-1.57,20680587230,1635253,50.78,12710,13300,11950,16570,8930,12750,12647.25,1.60,0,18697,15290,14020,12660,11390,10030,14655,12025,45,3820,500,8920,10,1,9099478,1142,-597.62,19.02,12,17.97,-21.00,660.00,24250,20250221,-48.25,11300,20250311,11.06,24250,-48.25,20250221,11300,11.06,20250311,24250,-48.25,20250221,11300,11.06,20250311,0.00,N,212710,500,45 억,,145986,N,N,0,N,00,N
20250312,150932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12470,-280,5,-2.20,19715777830,1558114,48.39,12710,13300,11950,16570,8930,12750,12653.61,1.60,0,18776,15290,14020,12660,11390,10030,14655,12025,45,3820,500,8920,10,1,9099478,1135,-593.81,18.89,12,17.12,-21.00,660.00,24250,20250221,-48.58,11300,20250311,10.35,24250,-48.58,20250221,11300,10.35,20250311,24250,-48.58,20250221,11300,10.35,20250311,0.00,N,212710,500,45 억,,145986,N,N,0,N,00,N
20250312,140929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12590,-160,5,-1.25,18076313105,1426995,44.32,12710,13300,11950,16570,8930,12750,12667.40,1.60,0,19480,15290,14020,12660,11390,10030,14655,12025,45,3820,500,8920,10,1,9099478,1146,-599.52,19.08,12,15.68,-21.00,660.00,24250,20250221,-48.08,11300,20250311,11.42,24250,-48.08,20250221,11300,11.42,20250311,24250,-48.08,20250221,11300,11.42,20250311,0.00,N,212710,500,45 억,,145986,N,N,0,N,00,N
20250312,130931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12790,40,2,0.31,16183485680,1276399,39.64,12710,13300,11950,16570,8930,12750,12679.02,1.60,0,1799,15290,14020,12660,11390,10030,14655,12025,45,3820,500,8920,10,1,9099478,1164,-609.05,19.38,12,14.03,-21.00,660.00,24250,20250221,-47.26,11300,20250311,13.19,24250,-47.26,20250221,11300,13.19,20250311,24250,-47.26,20250221,11300,13.19,20250311,0.00,N,212710,500,45 억,,145986,N,N,0,N,00,N
20250312,120933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12790,40,2,0.31,14417221490,1138545,35.36,12710,13300,11950,16570,8930,12750,12662.84,1.60,0,-11653,15290,14020,12660,11390,10030,14655,12025,45,3820,500,8920,10,1,9099478,1164,-609.05,19.38,12,12.51,-21.00,660.00,24250,20250221,-47.26,11300,20250311,13.19,24250,-47.26,20250221,11300,13.19,20250311,24250,-47.26,20250221,11300,13.19,20250311,0.00,N,212710,500,45 억,,145986,N,N,0,N,00,N
20250312,110926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12480,-270,5,-2.12,6503862850,524287,16.28,12710,12720,11950,16570,8930,12750,12405.14,1.60,0,8755,15290,14020,12660,11390,10030,14655,12025,45,3820,500,8920,10,1,9099478,1136,-594.29,18.91,12,5.76,-21.00,660.00,24250,20250221,-48.54,11300,20250311,10.44,24250,-48.54,20250221,11300,10.44,20250311,24250,-48.54,20250221,11300,10.44,20250311,0.00,N,212710,500,45 억,,145986,N,N,0,N,00,N
20250312,100928,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12320,-430,5,-3.37,4467292160,360551,11.20,12710,12720,11950,16570,8930,12750,12390.15,1.60,0,5525,15290,14020,12660,11390,10030,14655,12025,45,3820,500,8920,10,1,9099478,1121,-586.67,18.67,12,3.96,-21.00,660.00,24250,20250221,-49.20,11300,20250311,9.03,24250,-49.20,20250221,11300,9.03,20250311,24250,-49.20,20250221,11300,9.03,20250311,0.00,N,212710,500,45 억,,145986,N,N,0,N,00,N
20250312,090934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12310,-440,5,-3.45,1809300920,145857,4.53,12710,12720,11950,16570,8930,12750,12404.54,1.60,0,-4406,15290,14020,12660,11390,10030,14655,12025,45,3820,500,8920,10,1,9099478,1120,-586.19,18.65,12,1.60,-21.00,660.00,24250,20250221,-49.24,11300,20250311,8.94,24250,-49.24,20250221,11300,8.94,20250311,24250,-49.24,20250221,11300,8.94,20250311,0.00,N,212710,500,45 억,,145986,N,N,0,N,00,N
20250311,160922,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,12750,1090,2,9.35,40951310120,3182123,512.00,11300,13930,11300,15150,8170,11660,12870.62,1.57,0,1213,12693,12176,11883,11366,11073,12030,11220,45,3490,500,8160,10,1,9099478,1160,-607.14,19.32,12,34.97,-21.00,660.00,24250,20250221,-47.42,11300,20250311,12.83,24250,-47.42,20250221,11300,12.83,20250311,24250,-47.42,20250221,11300,12.83,20250311,0.00,N,212710,500,45 억,,142621,N,N,0,N,00,N
20250311,150926,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,13180,1520,2,13.04,39508660520,3070585,494.06,11300,13930,11300,15150,8170,11660,12868.27,1.57,0,-9057,12693,12176,11883,11366,11073,12030,11220,45,3490,500,8160,10,1,9099478,1199,-627.62,19.97,12,33.74,-21.00,660.00,24250,20250221,-45.65,11300,20250311,16.64,24250,-45.65,20250221,11300,16.64,20250311,24250,-45.65,20250221,11300,16.64,20250311,0.00,N,212710,500,45 억,,142621,N,N,0,N,00,N
20250311,140928,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,13060,1400,2,12.01,26520692970,2104488,338.61,11300,13500,11300,15150,8170,11660,12603.62,1.57,0,-11480,12693,12176,11883,11366,11073,12030,11220,45,3490,500,8160,10,1,9099478,1188,-621.90,19.79,12,23.13,-21.00,660.00,24250,20250221,-46.14,11300,20250311,15.58,24250,-46.14,20250221,11300,15.58,20250311,24250,-46.14,20250221,11300,15.58,20250311,0.00,N,212710,500,45 억,,142621,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 20250312 160931 57 100.00 KOSDAQ 전기·전자 N N N N N 12550 -200 5 -1.57 20680587230 1635253 50.78 12710 13300 11950 16570 8930 12750 12647.25 1.60 0 18697 15290 14020 12660 11390 10030 14655 12025 45 3820 500 8920 10 1 9099478 1142 -597.62 19.02 12 17.97 -21.00 660.00 24250 20250221 -48.25 11300 20250311 11.06 24250 -48.25 20250221 11300 11.06 20250311 24250 -48.25 20250221 11300 11.06 20250311 0.00 N 212710 500 45 억 145986 N N 0 N 00 N
3 20250312 150932 57 100.00 KOSDAQ 전기·전자 N N N N N 12470 -280 5 -2.20 19715777830 1558114 48.39 12710 13300 11950 16570 8930 12750 12653.61 1.60 0 18776 15290 14020 12660 11390 10030 14655 12025 45 3820 500 8920 10 1 9099478 1135 -593.81 18.89 12 17.12 -21.00 660.00 24250 20250221 -48.58 11300 20250311 10.35 24250 -48.58 20250221 11300 10.35 20250311 24250 -48.58 20250221 11300 10.35 20250311 0.00 N 212710 500 45 억 145986 N N 0 N 00 N
4 20250312 140929 57 100.00 KOSDAQ 전기·전자 N N N N N 12590 -160 5 -1.25 18076313105 1426995 44.32 12710 13300 11950 16570 8930 12750 12667.40 1.60 0 19480 15290 14020 12660 11390 10030 14655 12025 45 3820 500 8920 10 1 9099478 1146 -599.52 19.08 12 15.68 -21.00 660.00 24250 20250221 -48.08 11300 20250311 11.42 24250 -48.08 20250221 11300 11.42 20250311 24250 -48.08 20250221 11300 11.42 20250311 0.00 N 212710 500 45 억 145986 N N 0 N 00 N
5 20250312 130931 57 100.00 KOSDAQ 전기·전자 N N N N N 12790 40 2 0.31 16183485680 1276399 39.64 12710 13300 11950 16570 8930 12750 12679.02 1.60 0 1799 15290 14020 12660 11390 10030 14655 12025 45 3820 500 8920 10 1 9099478 1164 -609.05 19.38 12 14.03 -21.00 660.00 24250 20250221 -47.26 11300 20250311 13.19 24250 -47.26 20250221 11300 13.19 20250311 24250 -47.26 20250221 11300 13.19 20250311 0.00 N 212710 500 45 억 145986 N N 0 N 00 N
6 20250312 120933 57 100.00 KOSDAQ 전기·전자 N N N N N 12790 40 2 0.31 14417221490 1138545 35.36 12710 13300 11950 16570 8930 12750 12662.84 1.60 0 -11653 15290 14020 12660 11390 10030 14655 12025 45 3820 500 8920 10 1 9099478 1164 -609.05 19.38 12 12.51 -21.00 660.00 24250 20250221 -47.26 11300 20250311 13.19 24250 -47.26 20250221 11300 13.19 20250311 24250 -47.26 20250221 11300 13.19 20250311 0.00 N 212710 500 45 억 145986 N N 0 N 00 N
7 20250312 110926 57 100.00 KOSDAQ 전기·전자 N N N N N 12480 -270 5 -2.12 6503862850 524287 16.28 12710 12720 11950 16570 8930 12750 12405.14 1.60 0 8755 15290 14020 12660 11390 10030 14655 12025 45 3820 500 8920 10 1 9099478 1136 -594.29 18.91 12 5.76 -21.00 660.00 24250 20250221 -48.54 11300 20250311 10.44 24250 -48.54 20250221 11300 10.44 20250311 24250 -48.54 20250221 11300 10.44 20250311 0.00 N 212710 500 45 억 145986 N N 0 N 00 N
8 20250312 100928 57 100.00 KOSDAQ 전기·전자 N N N N N 12320 -430 5 -3.37 4467292160 360551 11.20 12710 12720 11950 16570 8930 12750 12390.15 1.60 0 5525 15290 14020 12660 11390 10030 14655 12025 45 3820 500 8920 10 1 9099478 1121 -586.67 18.67 12 3.96 -21.00 660.00 24250 20250221 -49.20 11300 20250311 9.03 24250 -49.20 20250221 11300 9.03 20250311 24250 -49.20 20250221 11300 9.03 20250311 0.00 N 212710 500 45 억 145986 N N 0 N 00 N
9 20250312 090934 57 100.00 KOSDAQ 전기·전자 N N N N N 12310 -440 5 -3.45 1809300920 145857 4.53 12710 12720 11950 16570 8930 12750 12404.54 1.60 0 -4406 15290 14020 12660 11390 10030 14655 12025 45 3820 500 8920 10 1 9099478 1120 -586.19 18.65 12 1.60 -21.00 660.00 24250 20250221 -49.24 11300 20250311 8.94 24250 -49.24 20250221 11300 8.94 20250311 24250 -49.24 20250221 11300 8.94 20250311 0.00 N 212710 500 45 억 145986 N N 0 N 00 N
10 20250311 160922 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 12750 1090 2 9.35 40951310120 3182123 512.00 11300 13930 11300 15150 8170 11660 12870.62 1.57 0 1213 12693 12176 11883 11366 11073 12030 11220 45 3490 500 8160 10 1 9099478 1160 -607.14 19.32 12 34.97 -21.00 660.00 24250 20250221 -47.42 11300 20250311 12.83 24250 -47.42 20250221 11300 12.83 20250311 24250 -47.42 20250221 11300 12.83 20250311 0.00 N 212710 500 45 억 142621 N N 0 N 00 N
11 20250311 150926 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 13180 1520 2 13.04 39508660520 3070585 494.06 11300 13930 11300 15150 8170 11660 12868.27 1.57 0 -9057 12693 12176 11883 11366 11073 12030 11220 45 3490 500 8160 10 1 9099478 1199 -627.62 19.97 12 33.74 -21.00 660.00 24250 20250221 -45.65 11300 20250311 16.64 24250 -45.65 20250221 11300 16.64 20250311 24250 -45.65 20250221 11300 16.64 20250311 0.00 N 212710 500 45 억 142621 N N 0 N 00 N
12 20250311 140928 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 13060 1400 2 12.01 26520692970 2104488 338.61 11300 13500 11300 15150 8170 11660 12603.62 1.57 0 -11480 12693 12176 11883 11366 11073 12030 11220 45 3490 500 8160 10 1 9099478 1188 -621.90 19.79 12 23.13 -21.00 660.00 24250 20250221 -46.14 11300 20250311 15.58 24250 -46.14 20250221 11300 15.58 20250311 24250 -46.14 20250221 11300 15.58 20250311 0.00 N 212710 500 45 억 142621 N N 0 N 00 N