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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10620,-530,5,-4.75,13466392655,1224855,59.04,11070,11530,10550,14490,7810,11150,10995.24,0.21,0,5579,12616,11882,11516,10782,10416,11700,10600,53,3340,500,7800,10,1,10567784,1122,-9.87,15.62,12,11.59,-1076.00,680.00,18500,20250307,-42.59,10050,20250310,5.67,18500,-42.59,20250307,10050,5.67,20250310,18500,-42.59,20250307,10050,5.67,20250310,0.00,N,226590,500,52 억,,21971,N,N,0,N,00,N
20250318,151014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10660,-490,5,-4.39,12824895055,1164449,56.13,11070,11530,10550,14490,7810,11150,11013.54,0.21,0,3507,12616,11882,11516,10782,10416,11700,10600,53,3340,500,7800,10,1,10567784,1127,-9.91,15.68,12,11.02,-1076.00,680.00,18500,20250307,-42.38,10050,20250310,6.07,18500,-42.38,20250307,10050,6.07,20250310,18500,-42.38,20250307,10050,6.07,20250310,0.00,N,226590,500,52 억,,21971,N,N,0,N,00,N
20250318,141011,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10620,-530,5,-4.75,10895744040,983803,47.42,11070,11530,10620,14490,7810,11150,11075.02,0.21,0,-7536,12616,11882,11516,10782,10416,11700,10600,53,3340,500,7800,10,1,10567784,1122,-9.87,15.62,12,9.31,-1076.00,680.00,18500,20250307,-42.59,10050,20250310,5.67,18500,-42.59,20250307,10050,5.67,20250310,18500,-42.59,20250307,10050,5.67,20250310,0.00,N,226590,500,52 억,,21971,N,N,0,N,00,N
20250318,131010,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10820,-330,5,-2.96,9479293330,851898,41.06,11070,11530,10780,14490,7810,11150,11127.23,0.21,0,-4740,12616,11882,11516,10782,10416,11700,10600,53,3340,500,7800,10,1,10567784,1143,-10.06,15.91,12,8.06,-1076.00,680.00,18500,20250307,-41.51,10050,20250310,7.66,18500,-41.51,20250307,10050,7.66,20250310,18500,-41.51,20250307,10050,7.66,20250310,0.00,N,226590,500,52 억,,21971,N,N,0,N,00,N
20250318,121011,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11030,-120,5,-1.08,8146052750,729617,35.17,11070,11530,10900,14490,7810,11150,11164.86,0.21,0,3847,12616,11882,11516,10782,10416,11700,10600,53,3340,500,7800,10,1,10567784,1166,-10.25,16.22,12,6.90,-1076.00,680.00,18500,20250307,-40.38,10050,20250310,9.75,18500,-40.38,20250307,10050,9.75,20250310,18500,-40.38,20250307,10050,9.75,20250310,0.00,N,226590,500,52 억,,21971,N,N,0,N,00,N
20250318,111010,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11160,10,2,0.09,7335994540,656345,31.64,11070,11530,10900,14490,7810,11150,11177.10,0.21,0,-2433,12616,11882,11516,10782,10416,11700,10600,53,3340,500,7800,10,1,10567784,1179,-10.37,16.41,12,6.21,-1076.00,680.00,18500,20250307,-39.68,10050,20250310,11.04,18500,-39.68,20250307,10050,11.04,20250310,18500,-39.68,20250307,10050,11.04,20250310,0.00,N,226590,500,52 억,,21971,N,N,0,N,00,N
20250318,101013,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11050,-100,5,-0.90,6094962020,544438,26.24,11070,11530,10900,14490,7810,11150,11195.07,0.21,0,3358,12616,11882,11516,10782,10416,11700,10600,53,3340,500,7800,10,1,10567784,1168,-10.27,16.25,12,5.15,-1076.00,680.00,18500,20250307,-40.27,10050,20250310,9.95,18500,-40.27,20250307,10050,9.95,20250310,18500,-40.27,20250307,10050,9.95,20250310,0.00,N,226590,500,52 억,,21971,N,N,0,N,00,N
20250318,091015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10910,-240,5,-2.15,1695232770,152713,7.36,11070,11300,10900,14490,7810,11150,11100.33,0.21,0,-5129,12616,11882,11516,10782,10416,11700,10600,53,3340,500,7800,10,1,10567784,1153,-10.14,16.04,12,1.45,-1076.00,680.00,18500,20250307,-41.03,10050,20250310,8.56,18500,-41.03,20250307,10050,8.56,20250310,18500,-41.03,20250307,10050,8.56,20250310,0.00,N,226590,500,52 억,,21971,N,N,0,N,00,N
20250317,161007,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11150,-960,5,-7.93,23672627355,2003562,60.54,12200,12250,11150,15740,8480,12110,11817.86,1.00,0,-84034,12890,12500,11910,11520,10930,12695,11715,53,3630,500,8470,10,1,10567784,1178,-10.36,16.40,12,18.96,-1076.00,680.00,18500,20250307,-39.73,10050,20250310,10.95,18500,-39.73,20250307,10050,10.95,20250310,18500,-39.73,20250307,10050,10.95,20250310,0.00,N,226590,500,52 억,,105921,N,N,0,N,00,N
20250317,151007,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11350,-760,5,-6.28,21546547995,1815131,54.85,12200,12250,11160,15740,8480,12110,11869.23,1.00,0,-80260,12890,12500,11910,11520,10930,12695,11715,53,3630,500,8470,10,1,10567784,1199,-10.55,16.69,12,17.18,-1076.00,680.00,18500,20250307,-38.65,10050,20250310,12.94,18500,-38.65,20250307,10050,12.94,20250310,18500,-38.65,20250307,10050,12.94,20250310,0.00,N,226590,500,52 억,,105921,N,N,0,N,00,N
20250317,141009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11940,-170,5,-1.40,16097312160,1341893,40.55,12200,12250,11730,15740,8480,12110,11995.14,1.00,0,-80360,12890,12500,11910,11520,10930,12695,11715,53,3630,500,8470,10,1,10567784,1262,-11.10,17.56,12,12.70,-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,,105921,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 20250318 161009 57 100.00 KOSDAQ 전기·전자 N N N N N 10620 -530 5 -4.75 13466392655 1224855 59.04 11070 11530 10550 14490 7810 11150 10995.24 0.21 0 5579 12616 11882 11516 10782 10416 11700 10600 53 3340 500 7800 10 1 10567784 1122 -9.87 15.62 12 11.59 -1076.00 680.00 18500 20250307 -42.59 10050 20250310 5.67 18500 -42.59 20250307 10050 5.67 20250310 18500 -42.59 20250307 10050 5.67 20250310 0.00 N 226590 500 52 억 21971 N N 0 N 00 N
3 20250318 151014 57 100.00 KOSDAQ 전기·전자 N N N N N 10660 -490 5 -4.39 12824895055 1164449 56.13 11070 11530 10550 14490 7810 11150 11013.54 0.21 0 3507 12616 11882 11516 10782 10416 11700 10600 53 3340 500 7800 10 1 10567784 1127 -9.91 15.68 12 11.02 -1076.00 680.00 18500 20250307 -42.38 10050 20250310 6.07 18500 -42.38 20250307 10050 6.07 20250310 18500 -42.38 20250307 10050 6.07 20250310 0.00 N 226590 500 52 억 21971 N N 0 N 00 N
4 20250318 141011 57 100.00 KOSDAQ 전기·전자 N N N N N 10620 -530 5 -4.75 10895744040 983803 47.42 11070 11530 10620 14490 7810 11150 11075.02 0.21 0 -7536 12616 11882 11516 10782 10416 11700 10600 53 3340 500 7800 10 1 10567784 1122 -9.87 15.62 12 9.31 -1076.00 680.00 18500 20250307 -42.59 10050 20250310 5.67 18500 -42.59 20250307 10050 5.67 20250310 18500 -42.59 20250307 10050 5.67 20250310 0.00 N 226590 500 52 억 21971 N N 0 N 00 N
5 20250318 131010 57 100.00 KOSDAQ 전기·전자 N N N N N 10820 -330 5 -2.96 9479293330 851898 41.06 11070 11530 10780 14490 7810 11150 11127.23 0.21 0 -4740 12616 11882 11516 10782 10416 11700 10600 53 3340 500 7800 10 1 10567784 1143 -10.06 15.91 12 8.06 -1076.00 680.00 18500 20250307 -41.51 10050 20250310 7.66 18500 -41.51 20250307 10050 7.66 20250310 18500 -41.51 20250307 10050 7.66 20250310 0.00 N 226590 500 52 억 21971 N N 0 N 00 N
6 20250318 121011 57 100.00 KOSDAQ 전기·전자 N N N N N 11030 -120 5 -1.08 8146052750 729617 35.17 11070 11530 10900 14490 7810 11150 11164.86 0.21 0 3847 12616 11882 11516 10782 10416 11700 10600 53 3340 500 7800 10 1 10567784 1166 -10.25 16.22 12 6.90 -1076.00 680.00 18500 20250307 -40.38 10050 20250310 9.75 18500 -40.38 20250307 10050 9.75 20250310 18500 -40.38 20250307 10050 9.75 20250310 0.00 N 226590 500 52 억 21971 N N 0 N 00 N
7 20250318 111010 57 100.00 KOSDAQ 전기·전자 N N N N N 11160 10 2 0.09 7335994540 656345 31.64 11070 11530 10900 14490 7810 11150 11177.10 0.21 0 -2433 12616 11882 11516 10782 10416 11700 10600 53 3340 500 7800 10 1 10567784 1179 -10.37 16.41 12 6.21 -1076.00 680.00 18500 20250307 -39.68 10050 20250310 11.04 18500 -39.68 20250307 10050 11.04 20250310 18500 -39.68 20250307 10050 11.04 20250310 0.00 N 226590 500 52 억 21971 N N 0 N 00 N
8 20250318 101013 57 100.00 KOSDAQ 전기·전자 N N N N N 11050 -100 5 -0.90 6094962020 544438 26.24 11070 11530 10900 14490 7810 11150 11195.07 0.21 0 3358 12616 11882 11516 10782 10416 11700 10600 53 3340 500 7800 10 1 10567784 1168 -10.27 16.25 12 5.15 -1076.00 680.00 18500 20250307 -40.27 10050 20250310 9.95 18500 -40.27 20250307 10050 9.95 20250310 18500 -40.27 20250307 10050 9.95 20250310 0.00 N 226590 500 52 억 21971 N N 0 N 00 N
9 20250318 091015 57 100.00 KOSDAQ 전기·전자 N N N N N 10910 -240 5 -2.15 1695232770 152713 7.36 11070 11300 10900 14490 7810 11150 11100.33 0.21 0 -5129 12616 11882 11516 10782 10416 11700 10600 53 3340 500 7800 10 1 10567784 1153 -10.14 16.04 12 1.45 -1076.00 680.00 18500 20250307 -41.03 10050 20250310 8.56 18500 -41.03 20250307 10050 8.56 20250310 18500 -41.03 20250307 10050 8.56 20250310 0.00 N 226590 500 52 억 21971 N N 0 N 00 N
10 20250317 161007 57 100.00 KOSDAQ 전기·전자 N N N N N 11150 -960 5 -7.93 23672627355 2003562 60.54 12200 12250 11150 15740 8480 12110 11817.86 1.00 0 -84034 12890 12500 11910 11520 10930 12695 11715 53 3630 500 8470 10 1 10567784 1178 -10.36 16.40 12 18.96 -1076.00 680.00 18500 20250307 -39.73 10050 20250310 10.95 18500 -39.73 20250307 10050 10.95 20250310 18500 -39.73 20250307 10050 10.95 20250310 0.00 N 226590 500 52 억 105921 N N 0 N 00 N
11 20250317 151007 57 100.00 KOSDAQ 전기·전자 N N N N N 11350 -760 5 -6.28 21546547995 1815131 54.85 12200 12250 11160 15740 8480 12110 11869.23 1.00 0 -80260 12890 12500 11910 11520 10930 12695 11715 53 3630 500 8470 10 1 10567784 1199 -10.55 16.69 12 17.18 -1076.00 680.00 18500 20250307 -38.65 10050 20250310 12.94 18500 -38.65 20250307 10050 12.94 20250310 18500 -38.65 20250307 10050 12.94 20250310 0.00 N 226590 500 52 억 105921 N N 0 N 00 N
12 20250317 141009 57 100.00 KOSDAQ 전기·전자 N N N N N 11940 -170 5 -1.40 16097312160 1341893 40.55 12200 12250 11730 15740 8480 12110 11995.14 1.00 0 -80360 12890 12500 11910 11520 10930 12695 11715 53 3630 500 8470 10 1 10567784 1262 -11.10 17.56 12 12.70 -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 105921 N N 0 N 00 N