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
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
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
20250317,131008,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11810,-300,5,-2.48,14365513470,1196642,36.16,12200,12250,11730,15740,8480,12110,12003.99,1.00,0,-90136,12890,12500,11910,11520,10930,12695,11715,53,3630,500,8470,10,1,10567784,1248,-10.98,17.37,12,11.32,-1076.00,680.00,18500,20250307,-36.16,10050,20250310,17.51,18500,-36.16,20250307,10050,17.51,20250310,18500,-36.16,20250307,10050,17.51,20250310,0.00,N,226590,500,52 억,,105921,N,N,0,N,00,N
20250317,121008,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11750,-360,5,-2.97,12960791710,1077872,32.57,12200,12250,11730,15740,8480,12110,12023.64,1.00,0,-88480,12890,12500,11910,11520,10930,12695,11715,53,3630,500,8470,10,1,10567784,1242,-10.92,17.28,12,10.20,-1076.00,680.00,18500,20250307,-36.49,10050,20250310,16.92,18500,-36.49,20250307,10050,16.92,20250310,18500,-36.49,20250307,10050,16.92,20250310,0.00,N,226590,500,52 억,,105921,N,N,0,N,00,N
20250317,111008,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11860,-250,5,-2.06,11058586480,916674,27.70,12200,12250,11860,15740,8480,12110,12063.32,1.00,0,-76279,12890,12500,11910,11520,10930,12695,11715,53,3630,500,8470,10,1,10567784,1253,-11.02,17.44,12,8.67,-1076.00,680.00,18500,20250307,-35.89,10050,20250310,18.01,18500,-35.89,20250307,10050,18.01,20250310,18500,-35.89,20250307,10050,18.01,20250310,0.00,N,226590,500,52 억,,105921,N,N,0,N,00,N
20250317,101006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12100,-10,5,-0.08,6901728705,570850,17.25,12200,12250,11950,15740,8480,12110,12089.92,1.00,0,-23786,12890,12500,11910,11520,10930,12695,11715,53,3630,500,8470,10,1,10567784,1279,-11.25,17.79,12,5.40,-1076.00,680.00,18500,20250307,-34.59,10050,20250310,20.40,18500,-34.59,20250307,10050,20.40,20250310,18500,-34.59,20250307,10050,20.40,20250310,0.00,N,226590,500,52 억,,105921,N,N,0,N,00,N
20250317,091010,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12220,110,2,0.91,2240903190,185214,5.60,12200,12220,11950,15740,8480,12110,12098.38,1.00,0,3586,12890,12500,11910,11520,10930,12695,11715,53,3630,500,8470,10,1,10567784,1291,-11.36,17.97,12,1.75,-1076.00,680.00,18500,20250307,-33.95,10050,20250310,21.59,18500,-33.95,20250307,10050,21.59,20250310,18500,-33.95,20250307,10050,21.59,20250310,0.00,N,226590,500,52 억,,105921,N,N,0,N,00,N
20250314,161003,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12110,110,2,0.92,38146955930,3222789,40.85,11700,12300,11320,15600,8400,12000,11836.38,0.04,0,99998,13866,12932,12436,11502,11006,12685,11255,53,3600,500,8400,10,1,10567784,1280,-11.25,17.81,12,30.50,-1076.00,680.00,18500,20250307,-34.54,10050,20250310,20.50,18500,-34.54,20250307,10050,20.50,20250310,18500,-34.54,20250307,10050,20.50,20250310,0.00,N,226590,500,52 억,,4300,N,N,0,N,00,N
20250314,151011,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12040,40,2,0.33,36473783420,3084147,39.10,11700,12300,11320,15600,8400,12000,11826.20,0.04,0,94383,13866,12932,12436,11502,11006,12685,11255,53,3600,500,8400,10,1,10567784,1272,-11.19,17.71,12,29.18,-1076.00,680.00,18500,20250307,-34.92,10050,20250310,19.80,18500,-34.92,20250307,10050,19.80,20250310,18500,-34.92,20250307,10050,19.80,20250310,0.00,N,226590,500,52 억,,4300,N,N,0,N,00,N
20250314,141004,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11750,-250,5,-2.08,21808084235,1868837,23.69,11700,12040,11320,15600,8400,12000,11669.28,0.04,0,74017,13866,12932,12436,11502,11006,12685,11255,53,3600,500,8400,10,1,10567784,1242,-10.92,17.28,12,17.68,-1076.00,680.00,18500,20250307,-36.49,10050,20250310,16.92,18500,-36.49,20250307,10050,16.92,20250310,18500,-36.49,20250307,10050,16.92,20250310,0.00,N,226590,500,52 억,,4300,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 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
3 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
4 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
5 20250317 131008 57 100.00 KOSDAQ 전기·전자 N N N N N 11810 -300 5 -2.48 14365513470 1196642 36.16 12200 12250 11730 15740 8480 12110 12003.99 1.00 0 -90136 12890 12500 11910 11520 10930 12695 11715 53 3630 500 8470 10 1 10567784 1248 -10.98 17.37 12 11.32 -1076.00 680.00 18500 20250307 -36.16 10050 20250310 17.51 18500 -36.16 20250307 10050 17.51 20250310 18500 -36.16 20250307 10050 17.51 20250310 0.00 N 226590 500 52 억 105921 N N 0 N 00 N
6 20250317 121008 57 100.00 KOSDAQ 전기·전자 N N N N N 11750 -360 5 -2.97 12960791710 1077872 32.57 12200 12250 11730 15740 8480 12110 12023.64 1.00 0 -88480 12890 12500 11910 11520 10930 12695 11715 53 3630 500 8470 10 1 10567784 1242 -10.92 17.28 12 10.20 -1076.00 680.00 18500 20250307 -36.49 10050 20250310 16.92 18500 -36.49 20250307 10050 16.92 20250310 18500 -36.49 20250307 10050 16.92 20250310 0.00 N 226590 500 52 억 105921 N N 0 N 00 N
7 20250317 111008 57 100.00 KOSDAQ 전기·전자 N N N N N 11860 -250 5 -2.06 11058586480 916674 27.70 12200 12250 11860 15740 8480 12110 12063.32 1.00 0 -76279 12890 12500 11910 11520 10930 12695 11715 53 3630 500 8470 10 1 10567784 1253 -11.02 17.44 12 8.67 -1076.00 680.00 18500 20250307 -35.89 10050 20250310 18.01 18500 -35.89 20250307 10050 18.01 20250310 18500 -35.89 20250307 10050 18.01 20250310 0.00 N 226590 500 52 억 105921 N N 0 N 00 N
8 20250317 101006 57 100.00 KOSDAQ 전기·전자 N N N N N 12100 -10 5 -0.08 6901728705 570850 17.25 12200 12250 11950 15740 8480 12110 12089.92 1.00 0 -23786 12890 12500 11910 11520 10930 12695 11715 53 3630 500 8470 10 1 10567784 1279 -11.25 17.79 12 5.40 -1076.00 680.00 18500 20250307 -34.59 10050 20250310 20.40 18500 -34.59 20250307 10050 20.40 20250310 18500 -34.59 20250307 10050 20.40 20250310 0.00 N 226590 500 52 억 105921 N N 0 N 00 N
9 20250317 091010 57 100.00 KOSDAQ 전기·전자 N N N N N 12220 110 2 0.91 2240903190 185214 5.60 12200 12220 11950 15740 8480 12110 12098.38 1.00 0 3586 12890 12500 11910 11520 10930 12695 11715 53 3630 500 8470 10 1 10567784 1291 -11.36 17.97 12 1.75 -1076.00 680.00 18500 20250307 -33.95 10050 20250310 21.59 18500 -33.95 20250307 10050 21.59 20250310 18500 -33.95 20250307 10050 21.59 20250310 0.00 N 226590 500 52 억 105921 N N 0 N 00 N
10 20250314 161003 57 100.00 KOSDAQ 전기·전자 N N N N N 12110 110 2 0.92 38146955930 3222789 40.85 11700 12300 11320 15600 8400 12000 11836.38 0.04 0 99998 13866 12932 12436 11502 11006 12685 11255 53 3600 500 8400 10 1 10567784 1280 -11.25 17.81 12 30.50 -1076.00 680.00 18500 20250307 -34.54 10050 20250310 20.50 18500 -34.54 20250307 10050 20.50 20250310 18500 -34.54 20250307 10050 20.50 20250310 0.00 N 226590 500 52 억 4300 N N 0 N 00 N
11 20250314 151011 57 100.00 KOSDAQ 전기·전자 N N N N N 12040 40 2 0.33 36473783420 3084147 39.10 11700 12300 11320 15600 8400 12000 11826.20 0.04 0 94383 13866 12932 12436 11502 11006 12685 11255 53 3600 500 8400 10 1 10567784 1272 -11.19 17.71 12 29.18 -1076.00 680.00 18500 20250307 -34.92 10050 20250310 19.80 18500 -34.92 20250307 10050 19.80 20250310 18500 -34.92 20250307 10050 19.80 20250310 0.00 N 226590 500 52 억 4300 N N 0 N 00 N
12 20250314 141004 57 100.00 KOSDAQ 전기·전자 N N N N N 11750 -250 5 -2.08 21808084235 1868837 23.69 11700 12040 11320 15600 8400 12000 11669.28 0.04 0 74017 13866 12932 12436 11502 11006 12685 11255 53 3600 500 8400 10 1 10567784 1242 -10.92 17.28 12 17.68 -1076.00 680.00 18500 20250307 -36.49 10050 20250310 16.92 18500 -36.49 20250307 10050 16.92 20250310 18500 -36.49 20250307 10050 16.92 20250310 0.00 N 226590 500 52 억 4300 N N 0 N 00 N