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
425420/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
20250312,161236,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18450,1140,2,6.59,1772277325,96944,297.09,17350,18560,17350,22500,12120,17310,18281.44,1.00,0,21308,18303,17806,16903,16406,15503,18055,16655,11,5190,100,11770,10,1,11381000,2100,18.90,2.95,12,0.85,976.00,6259.00,43950,20240321,-58.02,11390,20241115,61.98,22650,-18.54,20250219,14540,26.89,20250203,43950,-58.02,20240321,11390,61.98,20241115,3.68,N,425420,100,11 억,,113661,N,N,0,N,00,N
20250312,151240,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18500,1190,2,6.87,1729790405,94641,290.03,17350,18560,17350,22500,12120,17310,18277.39,1.00,0,21458,18303,17806,16903,16406,15503,18055,16655,11,5190,100,11770,10,1,11381000,2105,18.95,2.96,12,0.83,976.00,6259.00,43950,20240321,-57.91,11390,20241115,62.42,22650,-18.32,20250219,14540,27.24,20250203,43950,-57.91,20240321,11390,62.42,20241115,3.68,N,425420,100,11 억,,113661,N,N,0,N,00,N
20250312,141234,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18530,1220,2,7.05,1144427475,62752,192.31,17350,18550,17350,22500,12120,17310,18237.31,1.00,0,7331,18303,17806,16903,16406,15503,18055,16655,11,5190,100,11770,10,1,11381000,2109,18.99,2.96,12,0.55,976.00,6259.00,43950,20240321,-57.84,11390,20241115,62.69,22650,-18.19,20250219,14540,27.44,20250203,43950,-57.84,20240321,11390,62.69,20241115,3.68,N,425420,100,11 억,,113661,N,N,0,N,00,N
20250312,131236,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18240,930,2,5.37,814950725,44874,137.52,17350,18430,17350,22500,12120,17310,18160.87,1.00,0,-1963,18303,17806,16903,16406,15503,18055,16655,11,5190,100,11770,10,1,11381000,2076,18.69,2.91,12,0.39,976.00,6259.00,43950,20240321,-58.50,11390,20241115,60.14,22650,-19.47,20250219,14540,25.45,20250203,43950,-58.50,20240321,11390,60.14,20241115,3.68,N,425420,100,11 억,,113661,N,N,0,N,00,N
20250312,121240,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18160,850,2,4.91,731040765,40274,123.42,17350,18430,17350,22500,12120,17310,18151.68,1.00,0,-1955,18303,17806,16903,16406,15503,18055,16655,11,5190,100,11770,10,1,11381000,2067,18.61,2.90,12,0.35,976.00,6259.00,43950,20240321,-58.68,11390,20241115,59.44,22650,-19.82,20250219,14540,24.90,20250203,43950,-58.68,20240321,11390,59.44,20241115,3.68,N,425420,100,11 억,,113661,N,N,0,N,00,N
20250312,111230,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18180,870,2,5.03,561124675,30948,94.84,17350,18430,17350,22500,12120,17310,18131.21,1.00,0,2498,18303,17806,16903,16406,15503,18055,16655,11,5190,100,11770,10,1,11381000,2069,18.63,2.90,12,0.27,976.00,6259.00,43950,20240321,-58.63,11390,20241115,59.61,22650,-19.74,20250219,14540,25.03,20250203,43950,-58.63,20240321,11390,59.61,20241115,3.68,N,425420,100,11 억,,113661,N,N,0,N,00,N
20250312,101233,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18170,860,2,4.97,360931515,19995,61.28,17350,18220,17350,22500,12120,17310,18051.09,1.00,0,58,18303,17806,16903,16406,15503,18055,16655,11,5190,100,11770,10,1,11381000,2068,18.62,2.90,12,0.18,976.00,6259.00,43950,20240321,-58.66,11390,20241115,59.53,22650,-19.78,20250219,14540,24.97,20250203,43950,-58.66,20240321,11390,59.53,20241115,3.68,N,425420,100,11 억,,113661,N,N,0,N,00,N
20250312,091241,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18070,760,2,4.39,80010855,4470,13.70,17350,18100,17350,22500,12120,17310,17899.52,1.00,0,942,18303,17806,16903,16406,15503,18055,16655,11,5190,100,11770,10,1,11381000,2057,18.51,2.89,12,0.04,976.00,6259.00,43950,20240321,-58.89,11390,20241115,58.65,22650,-20.22,20250219,14540,24.28,20250203,43950,-58.89,20240321,11390,58.65,20241115,3.68,N,425420,100,11 억,,113661,N,N,0,N,00,N
20250311,161226,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17310,690,2,4.15,552918485,32580,233.33,16000,17400,16000,21600,11640,16620,16970.83,0.81,0,6145,17226,16922,16496,16192,15766,17075,16345,11,4980,100,11300,10,1,11381000,1970,17.74,2.77,12,0.29,976.00,6259.00,43950,20240321,-60.61,11390,20241115,51.98,22650,-23.58,20250219,14540,19.05,20250203,43950,-60.61,20240321,11390,51.98,20241115,3.68,N,425420,100,11 억,,92570,N,N,0,N,00,N
20250311,151228,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17330,710,2,4.27,528772695,31185,223.34,16000,17400,16000,21600,11640,16620,16955.99,0.81,0,6058,17226,16922,16496,16192,15766,17075,16345,11,4980,100,11300,10,1,11381000,1972,17.76,2.77,12,0.27,976.00,6259.00,43950,20240321,-60.57,11390,20241115,52.15,22650,-23.49,20250219,14540,19.19,20250203,43950,-60.57,20240321,11390,52.15,20241115,3.68,N,425420,100,11 억,,92570,N,N,0,N,00,N
20250311,141233,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17260,640,2,3.85,401590600,23853,170.83,16000,17320,16000,21600,11640,16620,16836.06,0.81,0,3162,17226,16922,16496,16192,15766,17075,16345,11,4980,100,11300,10,1,11381000,1964,17.68,2.76,12,0.21,976.00,6259.00,43950,20240321,-60.73,11390,20241115,51.54,22650,-23.80,20250219,14540,18.71,20250203,43950,-60.73,20240321,11390,51.54,20241115,3.68,N,425420,100,11 억,,92570,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 161236 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18450 1140 2 6.59 1772277325 96944 297.09 17350 18560 17350 22500 12120 17310 18281.44 1.00 0 21308 18303 17806 16903 16406 15503 18055 16655 11 5190 100 11770 10 1 11381000 2100 18.90 2.95 12 0.85 976.00 6259.00 43950 20240321 -58.02 11390 20241115 61.98 22650 -18.54 20250219 14540 26.89 20250203 43950 -58.02 20240321 11390 61.98 20241115 3.68 N 425420 100 11 억 113661 N N 0 N 00 N
3 20250312 151240 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18500 1190 2 6.87 1729790405 94641 290.03 17350 18560 17350 22500 12120 17310 18277.39 1.00 0 21458 18303 17806 16903 16406 15503 18055 16655 11 5190 100 11770 10 1 11381000 2105 18.95 2.96 12 0.83 976.00 6259.00 43950 20240321 -57.91 11390 20241115 62.42 22650 -18.32 20250219 14540 27.24 20250203 43950 -57.91 20240321 11390 62.42 20241115 3.68 N 425420 100 11 억 113661 N N 0 N 00 N
4 20250312 141234 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18530 1220 2 7.05 1144427475 62752 192.31 17350 18550 17350 22500 12120 17310 18237.31 1.00 0 7331 18303 17806 16903 16406 15503 18055 16655 11 5190 100 11770 10 1 11381000 2109 18.99 2.96 12 0.55 976.00 6259.00 43950 20240321 -57.84 11390 20241115 62.69 22650 -18.19 20250219 14540 27.44 20250203 43950 -57.84 20240321 11390 62.69 20241115 3.68 N 425420 100 11 억 113661 N N 0 N 00 N
5 20250312 131236 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18240 930 2 5.37 814950725 44874 137.52 17350 18430 17350 22500 12120 17310 18160.87 1.00 0 -1963 18303 17806 16903 16406 15503 18055 16655 11 5190 100 11770 10 1 11381000 2076 18.69 2.91 12 0.39 976.00 6259.00 43950 20240321 -58.50 11390 20241115 60.14 22650 -19.47 20250219 14540 25.45 20250203 43950 -58.50 20240321 11390 60.14 20241115 3.68 N 425420 100 11 억 113661 N N 0 N 00 N
6 20250312 121240 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18160 850 2 4.91 731040765 40274 123.42 17350 18430 17350 22500 12120 17310 18151.68 1.00 0 -1955 18303 17806 16903 16406 15503 18055 16655 11 5190 100 11770 10 1 11381000 2067 18.61 2.90 12 0.35 976.00 6259.00 43950 20240321 -58.68 11390 20241115 59.44 22650 -19.82 20250219 14540 24.90 20250203 43950 -58.68 20240321 11390 59.44 20241115 3.68 N 425420 100 11 억 113661 N N 0 N 00 N
7 20250312 111230 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18180 870 2 5.03 561124675 30948 94.84 17350 18430 17350 22500 12120 17310 18131.21 1.00 0 2498 18303 17806 16903 16406 15503 18055 16655 11 5190 100 11770 10 1 11381000 2069 18.63 2.90 12 0.27 976.00 6259.00 43950 20240321 -58.63 11390 20241115 59.61 22650 -19.74 20250219 14540 25.03 20250203 43950 -58.63 20240321 11390 59.61 20241115 3.68 N 425420 100 11 억 113661 N N 0 N 00 N
8 20250312 101233 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18170 860 2 4.97 360931515 19995 61.28 17350 18220 17350 22500 12120 17310 18051.09 1.00 0 58 18303 17806 16903 16406 15503 18055 16655 11 5190 100 11770 10 1 11381000 2068 18.62 2.90 12 0.18 976.00 6259.00 43950 20240321 -58.66 11390 20241115 59.53 22650 -19.78 20250219 14540 24.97 20250203 43950 -58.66 20240321 11390 59.53 20241115 3.68 N 425420 100 11 억 113661 N N 0 N 00 N
9 20250312 091241 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18070 760 2 4.39 80010855 4470 13.70 17350 18100 17350 22500 12120 17310 17899.52 1.00 0 942 18303 17806 16903 16406 15503 18055 16655 11 5190 100 11770 10 1 11381000 2057 18.51 2.89 12 0.04 976.00 6259.00 43950 20240321 -58.89 11390 20241115 58.65 22650 -20.22 20250219 14540 24.28 20250203 43950 -58.89 20240321 11390 58.65 20241115 3.68 N 425420 100 11 억 113661 N N 0 N 00 N
10 20250311 161226 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17310 690 2 4.15 552918485 32580 233.33 16000 17400 16000 21600 11640 16620 16970.83 0.81 0 6145 17226 16922 16496 16192 15766 17075 16345 11 4980 100 11300 10 1 11381000 1970 17.74 2.77 12 0.29 976.00 6259.00 43950 20240321 -60.61 11390 20241115 51.98 22650 -23.58 20250219 14540 19.05 20250203 43950 -60.61 20240321 11390 51.98 20241115 3.68 N 425420 100 11 억 92570 N N 0 N 00 N
11 20250311 151228 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17330 710 2 4.27 528772695 31185 223.34 16000 17400 16000 21600 11640 16620 16955.99 0.81 0 6058 17226 16922 16496 16192 15766 17075 16345 11 4980 100 11300 10 1 11381000 1972 17.76 2.77 12 0.27 976.00 6259.00 43950 20240321 -60.57 11390 20241115 52.15 22650 -23.49 20250219 14540 19.19 20250203 43950 -60.57 20240321 11390 52.15 20241115 3.68 N 425420 100 11 억 92570 N N 0 N 00 N
12 20250311 141233 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17260 640 2 3.85 401590600 23853 170.83 16000 17320 16000 21600 11640 16620 16836.06 0.81 0 3162 17226 16922 16496 16192 15766 17075 16345 11 4980 100 11300 10 1 11381000 1964 17.68 2.76 12 0.21 976.00 6259.00 43950 20240321 -60.73 11390 20241115 51.54 22650 -23.80 20250219 14540 18.71 20250203 43950 -60.73 20240321 11390 51.54 20241115 3.68 N 425420 100 11 억 92570 N N 0 N 00 N