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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
20250317,160945,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13900,1630,2,13.28,110608101575,7923127,1126.21,12450,15000,12260,15950,8590,12270,13960.37,0.53,0,80427,12863,12566,12263,11966,11663,12715,12115,45,3680,500,8580,10,1,9099478,1265,-661.90,21.06,12,87.07,-21.00,660.00,24250,20250221,-42.68,11300,20250311,23.01,24250,-42.68,20250221,11300,23.01,20250311,24250,-42.68,20250221,11300,23.01,20250311,0.00,N,212710,500,45 억,,48481,N,N,0,N,00,N
20250317,150944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14210,1940,2,15.81,106993471845,7665843,1089.64,12450,15000,12260,15950,8590,12270,13957.35,0.53,0,63796,12863,12566,12263,11966,11663,12715,12115,45,3680,500,8580,10,1,9099478,1293,-676.67,21.53,12,84.24,-21.00,660.00,24250,20250221,-41.40,11300,20250311,25.75,24250,-41.40,20250221,11300,25.75,20250311,24250,-41.40,20250221,11300,25.75,20250311,0.00,N,212710,500,45 억,,48481,N,N,0,N,00,N
20250317,140946,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13860,1590,2,12.96,54521220885,4040919,574.38,12450,14370,12260,15950,8590,12270,13492.53,0.53,0,70830,12863,12566,12263,11966,11663,12715,12115,45,3680,500,8580,10,1,9099478,1261,-660.00,21.00,12,44.41,-21.00,660.00,24250,20250221,-42.85,11300,20250311,22.65,24250,-42.85,20250221,11300,22.65,20250311,24250,-42.85,20250221,11300,22.65,20250311,0.00,N,212710,500,45 억,,48481,N,N,0,N,00,N
20250317,130945,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13200,930,2,7.58,27584646890,2100287,298.54,12450,13630,12260,15950,8590,12270,13134.09,0.53,0,6812,12863,12566,12263,11966,11663,12715,12115,45,3680,500,8580,10,1,9099478,1201,-628.57,20.00,12,23.08,-21.00,660.00,24250,20250221,-45.57,11300,20250311,16.81,24250,-45.57,20250221,11300,16.81,20250311,24250,-45.57,20250221,11300,16.81,20250311,0.00,N,212710,500,45 억,,48481,N,N,0,N,00,N
20250317,120945,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12900,630,2,5.13,9047022345,713208,101.38,12450,12960,12260,15950,8590,12270,12685.45,0.53,0,63506,12863,12566,12263,11966,11663,12715,12115,45,3680,500,8580,10,1,9099478,1174,-614.29,19.55,12,7.84,-21.00,660.00,24250,20250221,-46.80,11300,20250311,14.16,24250,-46.80,20250221,11300,14.16,20250311,24250,-46.80,20250221,11300,14.16,20250311,0.00,N,212710,500,45 억,,48481,N,N,0,N,00,N
20250317,110945,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12800,530,2,4.32,7264917535,574777,81.70,12450,12910,12260,15950,8590,12270,12640.08,0.53,0,59241,12863,12566,12263,11966,11663,12715,12115,45,3680,500,8580,10,1,9099478,1165,-609.52,19.39,12,6.32,-21.00,660.00,24250,20250221,-47.22,11300,20250311,13.27,24250,-47.22,20250221,11300,13.27,20250311,24250,-47.22,20250221,11300,13.27,20250311,0.00,N,212710,500,45 억,,48481,N,N,0,N,00,N
20250317,100944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12830,560,2,4.56,5507301090,437131,62.13,12450,12880,12260,15950,8590,12270,12599.37,0.53,0,37357,12863,12566,12263,11966,11663,12715,12115,45,3680,500,8580,10,1,9099478,1167,-610.95,19.44,12,4.80,-21.00,660.00,24250,20250221,-47.09,11300,20250311,13.54,24250,-47.09,20250221,11300,13.54,20250311,24250,-47.09,20250221,11300,13.54,20250311,0.00,N,212710,500,45 억,,48481,N,N,0,N,00,N
20250317,090947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12540,270,2,2.20,1225609900,97974,13.93,12450,12700,12360,15950,8590,12270,12511.59,0.53,0,-4726,12863,12566,12263,11966,11663,12715,12115,45,3680,500,8580,10,1,9099478,1141,-597.14,19.00,12,1.08,-21.00,660.00,24250,20250221,-48.29,11300,20250311,10.97,24250,-48.29,20250221,11300,10.97,20250311,24250,-48.29,20250221,11300,10.97,20250311,0.00,N,212710,500,45 억,,48481,N,N,0,N,00,N
20250314,160941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12270,100,2,0.82,8534924680,695062,35.08,12100,12560,11960,15820,8520,12170,12279.40,0.15,0,36778,14303,13236,12693,11626,11083,12965,11355,45,3650,500,8510,10,1,9099478,1117,-584.29,18.59,12,7.64,-21.00,660.00,24250,20250221,-49.40,11300,20250311,8.58,24250,-49.40,20250221,11300,8.58,20250311,24250,-49.40,20250221,11300,8.58,20250311,0.00,N,212710,500,45 억,,13569,N,N,0,N,00,N
20250314,150947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12260,90,2,0.74,8085629510,658353,33.23,12100,12560,11960,15820,8520,12170,12281.61,0.15,0,35252,14303,13236,12693,11626,11083,12965,11355,45,3650,500,8510,10,1,9099478,1116,-583.81,18.58,12,7.24,-21.00,660.00,24250,20250221,-49.44,11300,20250311,8.50,24250,-49.44,20250221,11300,8.50,20250311,24250,-49.44,20250221,11300,8.50,20250311,0.00,N,212710,500,45 억,,13569,N,N,0,N,00,N
20250314,140941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12370,200,2,1.64,7345301165,598153,30.19,12100,12560,11960,15820,8520,12170,12279.98,0.15,0,28334,14303,13236,12693,11626,11083,12965,11355,45,3650,500,8510,10,1,9099478,1126,-589.05,18.74,12,6.57,-21.00,660.00,24250,20250221,-48.99,11300,20250311,9.47,24250,-48.99,20250221,11300,9.47,20250311,24250,-48.99,20250221,11300,9.47,20250311,0.00,N,212710,500,45 억,,13569,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 20250317 160945 57 100.00 KOSDAQ 전기·전자 N N N N N 13900 1630 2 13.28 110608101575 7923127 1126.21 12450 15000 12260 15950 8590 12270 13960.37 0.53 0 80427 12863 12566 12263 11966 11663 12715 12115 45 3680 500 8580 10 1 9099478 1265 -661.90 21.06 12 87.07 -21.00 660.00 24250 20250221 -42.68 11300 20250311 23.01 24250 -42.68 20250221 11300 23.01 20250311 24250 -42.68 20250221 11300 23.01 20250311 0.00 N 212710 500 45 억 48481 N N 0 N 00 N
3 20250317 150944 57 100.00 KOSDAQ 전기·전자 N N N N N 14210 1940 2 15.81 106993471845 7665843 1089.64 12450 15000 12260 15950 8590 12270 13957.35 0.53 0 63796 12863 12566 12263 11966 11663 12715 12115 45 3680 500 8580 10 1 9099478 1293 -676.67 21.53 12 84.24 -21.00 660.00 24250 20250221 -41.40 11300 20250311 25.75 24250 -41.40 20250221 11300 25.75 20250311 24250 -41.40 20250221 11300 25.75 20250311 0.00 N 212710 500 45 억 48481 N N 0 N 00 N
4 20250317 140946 57 100.00 KOSDAQ 전기·전자 N N N N N 13860 1590 2 12.96 54521220885 4040919 574.38 12450 14370 12260 15950 8590 12270 13492.53 0.53 0 70830 12863 12566 12263 11966 11663 12715 12115 45 3680 500 8580 10 1 9099478 1261 -660.00 21.00 12 44.41 -21.00 660.00 24250 20250221 -42.85 11300 20250311 22.65 24250 -42.85 20250221 11300 22.65 20250311 24250 -42.85 20250221 11300 22.65 20250311 0.00 N 212710 500 45 억 48481 N N 0 N 00 N
5 20250317 130945 57 100.00 KOSDAQ 전기·전자 N N N N N 13200 930 2 7.58 27584646890 2100287 298.54 12450 13630 12260 15950 8590 12270 13134.09 0.53 0 6812 12863 12566 12263 11966 11663 12715 12115 45 3680 500 8580 10 1 9099478 1201 -628.57 20.00 12 23.08 -21.00 660.00 24250 20250221 -45.57 11300 20250311 16.81 24250 -45.57 20250221 11300 16.81 20250311 24250 -45.57 20250221 11300 16.81 20250311 0.00 N 212710 500 45 억 48481 N N 0 N 00 N
6 20250317 120945 57 100.00 KOSDAQ 전기·전자 N N N N N 12900 630 2 5.13 9047022345 713208 101.38 12450 12960 12260 15950 8590 12270 12685.45 0.53 0 63506 12863 12566 12263 11966 11663 12715 12115 45 3680 500 8580 10 1 9099478 1174 -614.29 19.55 12 7.84 -21.00 660.00 24250 20250221 -46.80 11300 20250311 14.16 24250 -46.80 20250221 11300 14.16 20250311 24250 -46.80 20250221 11300 14.16 20250311 0.00 N 212710 500 45 억 48481 N N 0 N 00 N
7 20250317 110945 57 100.00 KOSDAQ 전기·전자 N N N N N 12800 530 2 4.32 7264917535 574777 81.70 12450 12910 12260 15950 8590 12270 12640.08 0.53 0 59241 12863 12566 12263 11966 11663 12715 12115 45 3680 500 8580 10 1 9099478 1165 -609.52 19.39 12 6.32 -21.00 660.00 24250 20250221 -47.22 11300 20250311 13.27 24250 -47.22 20250221 11300 13.27 20250311 24250 -47.22 20250221 11300 13.27 20250311 0.00 N 212710 500 45 억 48481 N N 0 N 00 N
8 20250317 100944 57 100.00 KOSDAQ 전기·전자 N N N N N 12830 560 2 4.56 5507301090 437131 62.13 12450 12880 12260 15950 8590 12270 12599.37 0.53 0 37357 12863 12566 12263 11966 11663 12715 12115 45 3680 500 8580 10 1 9099478 1167 -610.95 19.44 12 4.80 -21.00 660.00 24250 20250221 -47.09 11300 20250311 13.54 24250 -47.09 20250221 11300 13.54 20250311 24250 -47.09 20250221 11300 13.54 20250311 0.00 N 212710 500 45 억 48481 N N 0 N 00 N
9 20250317 090947 57 100.00 KOSDAQ 전기·전자 N N N N N 12540 270 2 2.20 1225609900 97974 13.93 12450 12700 12360 15950 8590 12270 12511.59 0.53 0 -4726 12863 12566 12263 11966 11663 12715 12115 45 3680 500 8580 10 1 9099478 1141 -597.14 19.00 12 1.08 -21.00 660.00 24250 20250221 -48.29 11300 20250311 10.97 24250 -48.29 20250221 11300 10.97 20250311 24250 -48.29 20250221 11300 10.97 20250311 0.00 N 212710 500 45 억 48481 N N 0 N 00 N
10 20250314 160941 57 100.00 KOSDAQ 전기·전자 N N N N N 12270 100 2 0.82 8534924680 695062 35.08 12100 12560 11960 15820 8520 12170 12279.40 0.15 0 36778 14303 13236 12693 11626 11083 12965 11355 45 3650 500 8510 10 1 9099478 1117 -584.29 18.59 12 7.64 -21.00 660.00 24250 20250221 -49.40 11300 20250311 8.58 24250 -49.40 20250221 11300 8.58 20250311 24250 -49.40 20250221 11300 8.58 20250311 0.00 N 212710 500 45 억 13569 N N 0 N 00 N
11 20250314 150947 57 100.00 KOSDAQ 전기·전자 N N N N N 12260 90 2 0.74 8085629510 658353 33.23 12100 12560 11960 15820 8520 12170 12281.61 0.15 0 35252 14303 13236 12693 11626 11083 12965 11355 45 3650 500 8510 10 1 9099478 1116 -583.81 18.58 12 7.24 -21.00 660.00 24250 20250221 -49.44 11300 20250311 8.50 24250 -49.44 20250221 11300 8.50 20250311 24250 -49.44 20250221 11300 8.50 20250311 0.00 N 212710 500 45 억 13569 N N 0 N 00 N
12 20250314 140941 57 100.00 KOSDAQ 전기·전자 N N N N N 12370 200 2 1.64 7345301165 598153 30.19 12100 12560 11960 15820 8520 12170 12279.98 0.15 0 28334 14303 13236 12693 11626 11083 12965 11355 45 3650 500 8510 10 1 9099478 1126 -589.05 18.74 12 6.57 -21.00 660.00 24250 20250221 -48.99 11300 20250311 9.47 24250 -48.99 20250221 11300 9.47 20250311 24250 -48.99 20250221 11300 9.47 20250311 0.00 N 212710 500 45 억 13569 N N 0 N 00 N