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
226590/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
20250312,160953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11830,-110,5,-0.92,93427080720,7489922,43.99,12190,13180,11570,15520,8360,11940,12474.88,0.04,0,33566,14680,13310,12340,10970,10000,13995,11655,53,3580,500,8350,10,1,10567784,1250,-10.99,17.40,12,70.88,-1076.00,680.00,18500,20250307,-36.05,10050,20250310,17.71,18500,-36.05,20250307,10050,17.71,20250310,18500,-36.05,20250307,10050,17.71,20250310,0.00,N,226590,500,52 억,,4215,N,N,0,N,00,N
20250312,150955,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11770,-170,5,-1.42,92038023755,7372171,43.30,12190,13180,11570,15520,8360,11940,12484.53,0.04,0,25061,14680,13310,12340,10970,10000,13995,11655,53,3580,500,8350,10,1,10567784,1244,-10.94,17.31,12,69.76,-1076.00,680.00,18500,20250307,-36.38,10050,20250310,17.11,18500,-36.38,20250307,10050,17.11,20250310,18500,-36.38,20250307,10050,17.11,20250310,0.00,N,226590,500,52 억,,4215,N,N,0,N,00,N
20250312,140952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11920,-20,5,-0.17,85405359395,6809491,39.99,12190,13180,11830,15520,8360,11940,12542.11,0.04,0,-1042,14680,13310,12340,10970,10000,13995,11655,53,3580,500,8350,10,1,10567784,1260,-11.08,17.53,12,64.44,-1076.00,680.00,18500,20250307,-35.57,10050,20250310,18.61,18500,-35.57,20250307,10050,18.61,20250310,18500,-35.57,20250307,10050,18.61,20250310,0.00,N,226590,500,52 억,,4215,N,N,0,N,00,N
20250312,130953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12270,330,2,2.76,80478483520,6401405,37.59,12190,13180,12030,15520,8360,11940,12572.01,0.04,0,298,14680,13310,12340,10970,10000,13995,11655,53,3580,500,8350,10,1,10567784,1297,-11.40,18.04,12,60.57,-1076.00,680.00,18500,20250307,-33.68,10050,20250310,22.09,18500,-33.68,20250307,10050,22.09,20250310,18500,-33.68,20250307,10050,22.09,20250310,0.00,N,226590,500,52 억,,4215,N,N,0,N,00,N
20250312,120955,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12200,260,2,2.18,75705011905,6009540,35.29,12190,13180,12070,15520,8360,11940,12597.48,0.04,0,-1432,14680,13310,12340,10970,10000,13995,11655,53,3580,500,8350,10,1,10567784,1289,-11.34,17.94,12,56.87,-1076.00,680.00,18500,20250307,-34.05,10050,20250310,21.39,18500,-34.05,20250307,10050,21.39,20250310,18500,-34.05,20250307,10050,21.39,20250310,0.00,N,226590,500,52 억,,4215,N,N,0,N,00,N
20250312,110948,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12550,610,2,5.11,65724813390,5208934,30.59,12190,13180,12070,15520,8360,11940,12617.72,0.04,0,605,14680,13310,12340,10970,10000,13995,11655,53,3580,500,8350,10,1,10567784,1326,-11.66,18.46,12,49.29,-1076.00,680.00,18500,20250307,-32.16,10050,20250310,24.88,18500,-32.16,20250307,10050,24.88,20250310,18500,-32.16,20250307,10050,24.88,20250310,0.00,N,226590,500,52 억,,4215,N,N,0,N,00,N
20250312,100950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12590,650,2,5.44,54414321625,4302952,25.27,12190,13180,12070,15520,8360,11940,12645.82,0.04,0,2438,14680,13310,12340,10970,10000,13995,11655,53,3580,500,8350,10,1,10567784,1330,-11.70,18.51,12,40.72,-1076.00,680.00,18500,20250307,-31.95,10050,20250310,25.27,18500,-31.95,20250307,10050,25.27,20250310,18500,-31.95,20250307,10050,25.27,20250310,0.00,N,226590,500,52 억,,4215,N,N,0,N,00,N
20250312,090957,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12450,510,2,4.27,8546999350,691513,4.06,12190,12570,12100,15520,8360,11940,12359.90,0.04,0,1072,14680,13310,12340,10970,10000,13995,11655,53,3580,500,8350,10,1,10567784,1316,-11.57,18.31,12,6.54,-1076.00,680.00,18500,20250307,-32.70,10050,20250310,23.88,18500,-32.70,20250307,10050,23.88,20250310,18500,-32.70,20250307,10050,23.88,20250310,0.00,N,226590,500,52 억,,4215,N,N,0,N,00,N
20250311,160945,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11940,-260,5,-2.13,212578850870,16762041,67.85,11430,13710,11370,15860,8540,12200,12683.02,0.10,0,-6440,14766,13482,11766,10482,8766,14125,11125,53,3660,500,8540,10,1,10567784,1262,-11.10,17.56,12,158.61,-1076.00,680.00,18500,20250307,-35.46,10050,20250310,18.81,18500,-35.46,20250307,10050,18.81,20250310,18500,-35.46,20250307,10050,18.81,20250310,0.00,N,226590,500,52 억,,10701,N,N,0,N,00,N
20250311,150948,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12270,70,2,0.57,208562246930,16429667,66.50,11430,13710,11370,15860,8540,12200,12694.29,0.10,0,-5506,14766,13482,11766,10482,8766,14125,11125,53,3660,500,8540,10,1,10567784,1297,-11.40,18.04,12,155.47,-1076.00,680.00,18500,20250307,-33.68,10050,20250310,22.09,18500,-33.68,20250307,10050,22.09,20250310,18500,-33.68,20250307,10050,22.09,20250310,0.00,N,226590,500,52 억,,10701,N,N,0,N,00,N
20250311,140950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12230,30,2,0.25,202214722565,15911961,64.41,11430,13710,11370,15860,8540,12200,12708.39,0.10,0,-5322,14766,13482,11766,10482,8766,14125,11125,53,3660,500,8540,10,1,10567784,1292,-11.37,17.99,12,150.57,-1076.00,680.00,18500,20250307,-33.89,10050,20250310,21.69,18500,-33.89,20250307,10050,21.69,20250310,18500,-33.89,20250307,10050,21.69,20250310,0.00,N,226590,500,52 억,,10701,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 160953 57 100.00 KOSDAQ 전기·전자 N N N N N 11830 -110 5 -0.92 93427080720 7489922 43.99 12190 13180 11570 15520 8360 11940 12474.88 0.04 0 33566 14680 13310 12340 10970 10000 13995 11655 53 3580 500 8350 10 1 10567784 1250 -10.99 17.40 12 70.88 -1076.00 680.00 18500 20250307 -36.05 10050 20250310 17.71 18500 -36.05 20250307 10050 17.71 20250310 18500 -36.05 20250307 10050 17.71 20250310 0.00 N 226590 500 52 억 4215 N N 0 N 00 N
3 20250312 150955 57 100.00 KOSDAQ 전기·전자 N N N N N 11770 -170 5 -1.42 92038023755 7372171 43.30 12190 13180 11570 15520 8360 11940 12484.53 0.04 0 25061 14680 13310 12340 10970 10000 13995 11655 53 3580 500 8350 10 1 10567784 1244 -10.94 17.31 12 69.76 -1076.00 680.00 18500 20250307 -36.38 10050 20250310 17.11 18500 -36.38 20250307 10050 17.11 20250310 18500 -36.38 20250307 10050 17.11 20250310 0.00 N 226590 500 52 억 4215 N N 0 N 00 N
4 20250312 140952 57 100.00 KOSDAQ 전기·전자 N N N N N 11920 -20 5 -0.17 85405359395 6809491 39.99 12190 13180 11830 15520 8360 11940 12542.11 0.04 0 -1042 14680 13310 12340 10970 10000 13995 11655 53 3580 500 8350 10 1 10567784 1260 -11.08 17.53 12 64.44 -1076.00 680.00 18500 20250307 -35.57 10050 20250310 18.61 18500 -35.57 20250307 10050 18.61 20250310 18500 -35.57 20250307 10050 18.61 20250310 0.00 N 226590 500 52 억 4215 N N 0 N 00 N
5 20250312 130953 57 100.00 KOSDAQ 전기·전자 N N N N N 12270 330 2 2.76 80478483520 6401405 37.59 12190 13180 12030 15520 8360 11940 12572.01 0.04 0 298 14680 13310 12340 10970 10000 13995 11655 53 3580 500 8350 10 1 10567784 1297 -11.40 18.04 12 60.57 -1076.00 680.00 18500 20250307 -33.68 10050 20250310 22.09 18500 -33.68 20250307 10050 22.09 20250310 18500 -33.68 20250307 10050 22.09 20250310 0.00 N 226590 500 52 억 4215 N N 0 N 00 N
6 20250312 120955 57 100.00 KOSDAQ 전기·전자 N N N N N 12200 260 2 2.18 75705011905 6009540 35.29 12190 13180 12070 15520 8360 11940 12597.48 0.04 0 -1432 14680 13310 12340 10970 10000 13995 11655 53 3580 500 8350 10 1 10567784 1289 -11.34 17.94 12 56.87 -1076.00 680.00 18500 20250307 -34.05 10050 20250310 21.39 18500 -34.05 20250307 10050 21.39 20250310 18500 -34.05 20250307 10050 21.39 20250310 0.00 N 226590 500 52 억 4215 N N 0 N 00 N
7 20250312 110948 57 100.00 KOSDAQ 전기·전자 N N N N N 12550 610 2 5.11 65724813390 5208934 30.59 12190 13180 12070 15520 8360 11940 12617.72 0.04 0 605 14680 13310 12340 10970 10000 13995 11655 53 3580 500 8350 10 1 10567784 1326 -11.66 18.46 12 49.29 -1076.00 680.00 18500 20250307 -32.16 10050 20250310 24.88 18500 -32.16 20250307 10050 24.88 20250310 18500 -32.16 20250307 10050 24.88 20250310 0.00 N 226590 500 52 억 4215 N N 0 N 00 N
8 20250312 100950 57 100.00 KOSDAQ 전기·전자 N N N N N 12590 650 2 5.44 54414321625 4302952 25.27 12190 13180 12070 15520 8360 11940 12645.82 0.04 0 2438 14680 13310 12340 10970 10000 13995 11655 53 3580 500 8350 10 1 10567784 1330 -11.70 18.51 12 40.72 -1076.00 680.00 18500 20250307 -31.95 10050 20250310 25.27 18500 -31.95 20250307 10050 25.27 20250310 18500 -31.95 20250307 10050 25.27 20250310 0.00 N 226590 500 52 억 4215 N N 0 N 00 N
9 20250312 090957 57 100.00 KOSDAQ 전기·전자 N N N N N 12450 510 2 4.27 8546999350 691513 4.06 12190 12570 12100 15520 8360 11940 12359.90 0.04 0 1072 14680 13310 12340 10970 10000 13995 11655 53 3580 500 8350 10 1 10567784 1316 -11.57 18.31 12 6.54 -1076.00 680.00 18500 20250307 -32.70 10050 20250310 23.88 18500 -32.70 20250307 10050 23.88 20250310 18500 -32.70 20250307 10050 23.88 20250310 0.00 N 226590 500 52 억 4215 N N 0 N 00 N
10 20250311 160945 57 100.00 KOSDAQ 전기·전자 N N N N N 11940 -260 5 -2.13 212578850870 16762041 67.85 11430 13710 11370 15860 8540 12200 12683.02 0.10 0 -6440 14766 13482 11766 10482 8766 14125 11125 53 3660 500 8540 10 1 10567784 1262 -11.10 17.56 12 158.61 -1076.00 680.00 18500 20250307 -35.46 10050 20250310 18.81 18500 -35.46 20250307 10050 18.81 20250310 18500 -35.46 20250307 10050 18.81 20250310 0.00 N 226590 500 52 억 10701 N N 0 N 00 N
11 20250311 150948 57 100.00 KOSDAQ 전기·전자 N N N N N 12270 70 2 0.57 208562246930 16429667 66.50 11430 13710 11370 15860 8540 12200 12694.29 0.10 0 -5506 14766 13482 11766 10482 8766 14125 11125 53 3660 500 8540 10 1 10567784 1297 -11.40 18.04 12 155.47 -1076.00 680.00 18500 20250307 -33.68 10050 20250310 22.09 18500 -33.68 20250307 10050 22.09 20250310 18500 -33.68 20250307 10050 22.09 20250310 0.00 N 226590 500 52 억 10701 N N 0 N 00 N
12 20250311 140950 57 100.00 KOSDAQ 전기·전자 N N N N N 12230 30 2 0.25 202214722565 15911961 64.41 11430 13710 11370 15860 8540 12200 12708.39 0.10 0 -5322 14766 13482 11766 10482 8766 14125 11125 53 3660 500 8540 10 1 10567784 1292 -11.37 17.99 12 150.57 -1076.00 680.00 18500 20250307 -33.89 10050 20250310 21.69 18500 -33.89 20250307 10050 21.69 20250310 18500 -33.89 20250307 10050 21.69 20250310 0.00 N 226590 500 52 억 10701 N N 0 N 00 N