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
356860/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
20250312,161151,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18830,1000,2,5.61,8215406505,441374,190.85,18340,18950,18100,23150,12490,17830,18612.89,2.40,0,5728,18570,18200,17550,17180,16530,18385,17365,49,5320,500,12830,10,1,9832630,1851,73.55,1.66,12,4.49,256.00,11330.00,32550,20240509,-42.15,10650,20241210,76.81,24450,-22.99,20250219,12310,52.97,20250203,32550,-42.15,20240509,10650,76.81,20241210,8.06,N,356860,500,49 억,,235622,N,N,1,N,00,N
20250312,151152,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18690,860,2,4.82,7984339820,429078,185.54,18340,18950,18100,23150,12490,17830,18608.20,2.40,0,4798,18570,18200,17550,17180,16530,18385,17365,49,5320,500,12830,10,1,9832630,1838,73.01,1.65,12,4.36,256.00,11330.00,32550,20240509,-42.58,10650,20241210,75.49,24450,-23.56,20250219,12310,51.83,20250203,32550,-42.58,20240509,10650,75.49,20241210,8.06,N,356860,500,49 억,,235622,N,N,1,N,00,N
20250312,141149,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18840,1010,2,5.66,7297013570,392311,169.64,18340,18950,18100,23150,12490,17830,18600.15,2.40,0,1888,18570,18200,17550,17180,16530,18385,17365,49,5320,500,12830,10,1,9832630,1852,73.59,1.66,12,3.99,256.00,11330.00,32550,20240509,-42.12,10650,20241210,76.90,24450,-22.94,20250219,12310,53.05,20250203,32550,-42.12,20240509,10650,76.90,20241210,8.06,N,356860,500,49 억,,235622,N,N,1,N,00,N
20250312,131151,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18550,720,2,4.04,6462967170,347945,150.45,18340,18900,18100,23150,12490,17830,18574.76,2.40,0,-917,18570,18200,17550,17180,16530,18385,17365,49,5320,500,12830,10,1,9832630,1824,72.46,1.64,12,3.54,256.00,11330.00,32550,20240509,-43.01,10650,20241210,74.18,24450,-24.13,20250219,12310,50.69,20250203,32550,-43.01,20240509,10650,74.18,20241210,8.06,N,356860,500,49 억,,235622,N,N,1,N,00,N
20250312,121155,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18700,870,2,4.88,6008452110,323575,139.92,18340,18900,18100,23150,12490,17830,18569.05,2.40,0,-2263,18570,18200,17550,17180,16530,18385,17365,49,5320,500,12830,10,1,9832630,1839,73.05,1.65,12,3.29,256.00,11330.00,32550,20240509,-42.55,10650,20241210,75.59,24450,-23.52,20250219,12310,51.91,20250203,32550,-42.55,20240509,10650,75.59,20241210,8.06,N,356860,500,49 억,,235622,N,N,1,N,00,N
20250312,111146,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18690,860,2,4.82,5606379710,301970,130.57,18340,18900,18100,23150,12490,17830,18566.11,2.40,0,-5636,18570,18200,17550,17180,16530,18385,17365,49,5320,500,12830,10,1,9832630,1838,73.01,1.65,12,3.07,256.00,11330.00,32550,20240509,-42.58,10650,20241210,75.49,24450,-23.56,20250219,12310,51.83,20250203,32550,-42.58,20240509,10650,75.49,20241210,8.06,N,356860,500,49 억,,235622,N,N,1,N,00,N
20250312,101148,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18700,870,2,4.88,4903766770,264360,114.31,18340,18900,18100,23150,12490,17830,18549.69,2.40,0,-6137,18570,18200,17550,17180,16530,18385,17365,49,5320,500,12830,10,1,9832630,1839,73.05,1.65,12,2.69,256.00,11330.00,32550,20240509,-42.55,10650,20241210,75.59,24450,-23.52,20250219,12310,51.91,20250203,32550,-42.55,20240509,10650,75.59,20241210,8.06,N,356860,500,49 억,,235622,N,N,1,N,00,N
20250312,091156,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18680,850,2,4.77,2376053335,129141,55.84,18340,18740,18100,23150,12490,17830,18399.08,2.40,0,-23518,18570,18200,17550,17180,16530,18385,17365,49,5320,500,12830,10,1,9832630,1837,72.97,1.65,12,1.31,256.00,11330.00,32550,20240509,-42.61,10650,20241210,75.40,24450,-23.60,20250219,12310,51.75,20250203,32550,-42.61,20240509,10650,75.40,20241210,8.06,N,356860,500,49 억,,235622,N,N,1,N,00,N
20250311,161142,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17830,-230,5,-1.27,3996244605,229877,91.29,16960,17920,16900,23450,12650,18060,17384.07,1.77,0,61589,18853,18456,18203,17806,17553,18330,17680,49,5390,500,13000,10,1,9832630,1753,69.65,1.57,12,2.34,256.00,11330.00,32550,20240509,-45.22,10650,20241210,67.42,24450,-27.08,20250219,12310,44.84,20250203,32550,-45.22,20240509,10650,67.42,20241210,8.13,N,356860,500,49 억,,174020,N,N,1,N,00,N
20250311,151145,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17780,-280,5,-1.55,3825127630,220274,87.48,16960,17920,16900,23450,12650,18060,17365.30,1.77,0,61792,18853,18456,18203,17806,17553,18330,17680,49,5390,500,13000,10,1,9832630,1748,69.45,1.57,12,2.24,256.00,11330.00,32550,20240509,-45.38,10650,20241210,66.95,24450,-27.28,20250219,12310,44.44,20250203,32550,-45.38,20240509,10650,66.95,20241210,8.13,N,356860,500,49 억,,174020,N,N,0,N,00,N
20250311,141148,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17700,-360,5,-1.99,3552614270,204920,81.38,16960,17920,16900,23450,12650,18060,17336.57,1.77,0,60793,18853,18456,18203,17806,17553,18330,17680,49,5390,500,13000,10,1,9832630,1740,69.14,1.56,12,2.08,256.00,11330.00,32550,20240509,-45.62,10650,20241210,66.20,24450,-27.61,20250219,12310,43.79,20250203,32550,-45.62,20240509,10650,66.20,20241210,8.13,N,356860,500,49 억,,174020,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 161151 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18830 1000 2 5.61 8215406505 441374 190.85 18340 18950 18100 23150 12490 17830 18612.89 2.40 0 5728 18570 18200 17550 17180 16530 18385 17365 49 5320 500 12830 10 1 9832630 1851 73.55 1.66 12 4.49 256.00 11330.00 32550 20240509 -42.15 10650 20241210 76.81 24450 -22.99 20250219 12310 52.97 20250203 32550 -42.15 20240509 10650 76.81 20241210 8.06 N 356860 500 49 억 235622 N N 1 N 00 N
3 20250312 151152 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18690 860 2 4.82 7984339820 429078 185.54 18340 18950 18100 23150 12490 17830 18608.20 2.40 0 4798 18570 18200 17550 17180 16530 18385 17365 49 5320 500 12830 10 1 9832630 1838 73.01 1.65 12 4.36 256.00 11330.00 32550 20240509 -42.58 10650 20241210 75.49 24450 -23.56 20250219 12310 51.83 20250203 32550 -42.58 20240509 10650 75.49 20241210 8.06 N 356860 500 49 억 235622 N N 1 N 00 N
4 20250312 141149 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18840 1010 2 5.66 7297013570 392311 169.64 18340 18950 18100 23150 12490 17830 18600.15 2.40 0 1888 18570 18200 17550 17180 16530 18385 17365 49 5320 500 12830 10 1 9832630 1852 73.59 1.66 12 3.99 256.00 11330.00 32550 20240509 -42.12 10650 20241210 76.90 24450 -22.94 20250219 12310 53.05 20250203 32550 -42.12 20240509 10650 76.90 20241210 8.06 N 356860 500 49 억 235622 N N 1 N 00 N
5 20250312 131151 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18550 720 2 4.04 6462967170 347945 150.45 18340 18900 18100 23150 12490 17830 18574.76 2.40 0 -917 18570 18200 17550 17180 16530 18385 17365 49 5320 500 12830 10 1 9832630 1824 72.46 1.64 12 3.54 256.00 11330.00 32550 20240509 -43.01 10650 20241210 74.18 24450 -24.13 20250219 12310 50.69 20250203 32550 -43.01 20240509 10650 74.18 20241210 8.06 N 356860 500 49 억 235622 N N 1 N 00 N
6 20250312 121155 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18700 870 2 4.88 6008452110 323575 139.92 18340 18900 18100 23150 12490 17830 18569.05 2.40 0 -2263 18570 18200 17550 17180 16530 18385 17365 49 5320 500 12830 10 1 9832630 1839 73.05 1.65 12 3.29 256.00 11330.00 32550 20240509 -42.55 10650 20241210 75.59 24450 -23.52 20250219 12310 51.91 20250203 32550 -42.55 20240509 10650 75.59 20241210 8.06 N 356860 500 49 억 235622 N N 1 N 00 N
7 20250312 111146 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18690 860 2 4.82 5606379710 301970 130.57 18340 18900 18100 23150 12490 17830 18566.11 2.40 0 -5636 18570 18200 17550 17180 16530 18385 17365 49 5320 500 12830 10 1 9832630 1838 73.01 1.65 12 3.07 256.00 11330.00 32550 20240509 -42.58 10650 20241210 75.49 24450 -23.56 20250219 12310 51.83 20250203 32550 -42.58 20240509 10650 75.49 20241210 8.06 N 356860 500 49 억 235622 N N 1 N 00 N
8 20250312 101148 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18700 870 2 4.88 4903766770 264360 114.31 18340 18900 18100 23150 12490 17830 18549.69 2.40 0 -6137 18570 18200 17550 17180 16530 18385 17365 49 5320 500 12830 10 1 9832630 1839 73.05 1.65 12 2.69 256.00 11330.00 32550 20240509 -42.55 10650 20241210 75.59 24450 -23.52 20250219 12310 51.91 20250203 32550 -42.55 20240509 10650 75.59 20241210 8.06 N 356860 500 49 억 235622 N N 1 N 00 N
9 20250312 091156 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18680 850 2 4.77 2376053335 129141 55.84 18340 18740 18100 23150 12490 17830 18399.08 2.40 0 -23518 18570 18200 17550 17180 16530 18385 17365 49 5320 500 12830 10 1 9832630 1837 72.97 1.65 12 1.31 256.00 11330.00 32550 20240509 -42.61 10650 20241210 75.40 24450 -23.60 20250219 12310 51.75 20250203 32550 -42.61 20240509 10650 75.40 20241210 8.06 N 356860 500 49 억 235622 N N 1 N 00 N
10 20250311 161142 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17830 -230 5 -1.27 3996244605 229877 91.29 16960 17920 16900 23450 12650 18060 17384.07 1.77 0 61589 18853 18456 18203 17806 17553 18330 17680 49 5390 500 13000 10 1 9832630 1753 69.65 1.57 12 2.34 256.00 11330.00 32550 20240509 -45.22 10650 20241210 67.42 24450 -27.08 20250219 12310 44.84 20250203 32550 -45.22 20240509 10650 67.42 20241210 8.13 N 356860 500 49 억 174020 N N 1 N 00 N
11 20250311 151145 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17780 -280 5 -1.55 3825127630 220274 87.48 16960 17920 16900 23450 12650 18060 17365.30 1.77 0 61792 18853 18456 18203 17806 17553 18330 17680 49 5390 500 13000 10 1 9832630 1748 69.45 1.57 12 2.24 256.00 11330.00 32550 20240509 -45.38 10650 20241210 66.95 24450 -27.28 20250219 12310 44.44 20250203 32550 -45.38 20240509 10650 66.95 20241210 8.13 N 356860 500 49 억 174020 N N 0 N 00 N
12 20250311 141148 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17700 -360 5 -1.99 3552614270 204920 81.38 16960 17920 16900 23450 12650 18060 17336.57 1.77 0 60793 18853 18456 18203 17806 17553 18330 17680 49 5390 500 13000 10 1 9832630 1740 69.14 1.56 12 2.08 256.00 11330.00 32550 20240509 -45.62 10650 20241210 66.20 24450 -27.61 20250219 12310 43.79 20250203 32550 -45.62 20240509 10650 66.20 20241210 8.13 N 356860 500 49 억 174020 N N 0 N 00 N