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
236200/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
20250317,161017,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28250,350,2,1.25,1526481850,54222,83.69,28000,28500,27600,36250,19550,27900,28152.27,15.02,0,-2198,28800,28350,27950,27500,27100,28150,27300,36,8350,500,20640,50,1,7193273,2032,8.85,0.96,12,0.75,3191.00,29329.00,29950,20240823,-5.68,21550,20240416,31.09,29400,-3.91,20250312,23550,19.96,20250203,29950,-5.68,20240823,21550,31.09,20240416,1.45,N,236200,500,35 억,,1080427,N,N,0,N,00,N
20250317,151016,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28250,350,2,1.25,1486449050,52804,81.50,28000,28500,27600,36250,19550,27900,28150.32,15.02,0,-2121,28800,28350,27950,27500,27100,28150,27300,36,8350,500,20640,50,1,7193273,2032,8.85,0.96,12,0.73,3191.00,29329.00,29950,20240823,-5.68,21550,20240416,31.09,29400,-3.91,20250312,23550,19.96,20250203,29950,-5.68,20240823,21550,31.09,20240416,1.45,N,236200,500,35 억,,1080427,N,N,0,N,00,N
20250317,141019,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28050,150,2,0.54,1295385400,46006,71.01,28000,28500,27600,36250,19550,27900,28156.89,15.02,0,-750,28800,28350,27950,27500,27100,28150,27300,36,8350,500,20640,50,1,7193273,2018,8.79,0.96,12,0.64,3191.00,29329.00,29950,20240823,-6.34,21550,20240416,30.16,29400,-4.59,20250312,23550,19.11,20250203,29950,-6.34,20240823,21550,30.16,20240416,1.45,N,236200,500,35 억,,1080427,N,N,0,N,00,N
20250317,131017,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27900,0,3,0.00,1179255050,41857,64.60,28000,28500,27600,36250,19550,27900,28173.43,15.02,0,-728,28800,28350,27950,27500,27100,28150,27300,36,8350,500,20640,50,1,7193273,2007,8.74,0.95,12,0.58,3191.00,29329.00,29950,20240823,-6.84,21550,20240416,29.47,29400,-5.10,20250312,23550,18.47,20250203,29950,-6.84,20240823,21550,29.47,20240416,1.45,N,236200,500,35 억,,1080427,N,N,0,N,00,N
20250317,121017,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28050,150,2,0.54,898521125,31786,49.06,28000,28500,27750,36250,19550,27900,28267.84,15.02,0,-2868,28800,28350,27950,27500,27100,28150,27300,36,8350,500,20640,50,1,7193273,2018,8.79,0.96,12,0.44,3191.00,29329.00,29950,20240823,-6.34,21550,20240416,30.16,29400,-4.59,20250312,23550,19.11,20250203,29950,-6.34,20240823,21550,30.16,20240416,1.45,N,236200,500,35 억,,1080427,N,N,0,N,00,N
20250317,111017,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28400,500,2,1.79,705251700,24937,38.49,28000,28500,27750,36250,19550,27900,28281.35,15.02,0,-14,28800,28350,27950,27500,27100,28150,27300,36,8350,500,20640,50,1,7193273,2043,8.90,0.97,12,0.35,3191.00,29329.00,29950,20240823,-5.18,21550,20240416,31.79,29400,-3.40,20250312,23550,20.59,20250203,29950,-5.18,20240823,21550,31.79,20240416,1.45,N,236200,500,35 억,,1080427,N,N,0,N,00,N
20250317,101015,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28400,500,2,1.79,550511550,19487,30.08,28000,28500,27750,36250,19550,27900,28250.21,15.02,0,-49,28800,28350,27950,27500,27100,28150,27300,36,8350,500,20640,50,1,7193273,2043,8.90,0.97,12,0.27,3191.00,29329.00,29950,20240823,-5.18,21550,20240416,31.79,29400,-3.40,20250312,23550,20.59,20250203,29950,-5.18,20240823,21550,31.79,20240416,1.45,N,236200,500,35 억,,1080427,N,N,0,N,00,N
20250317,091019,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28350,450,2,1.61,218096500,7768,11.99,28000,28400,27750,36250,19550,27900,28076.30,15.02,0,-364,28800,28350,27950,27500,27100,28150,27300,36,8350,500,20640,50,1,7193273,2039,8.88,0.97,12,0.11,3191.00,29329.00,29950,20240823,-5.34,21550,20240416,31.55,29400,-3.57,20250312,23550,20.38,20250203,29950,-5.34,20240823,21550,31.55,20240416,1.45,N,236200,500,35 억,,1080427,N,N,0,N,00,N
20250314,161012,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27900,-300,5,-1.06,1797515325,64567,150.83,28200,28400,27550,36650,19750,28200,27839.44,14.99,0,3162,29300,28750,28400,27850,27500,28575,27675,36,8450,500,20860,50,1,7193273,2007,8.74,0.95,12,0.90,3191.00,29329.00,29950,20240823,-6.84,21550,20240416,29.47,29400,-5.10,20250312,23550,18.47,20250203,29950,-6.84,20240823,21550,29.47,20240416,1.48,N,236200,500,35 억,,1078312,N,N,0,N,00,N
20250314,151020,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27800,-400,5,-1.42,1721765425,61850,144.48,28200,28400,27550,36650,19750,28200,27837.76,14.99,0,3350,29300,28750,28400,27850,27500,28575,27675,36,8450,500,20860,50,1,7193273,2000,8.71,0.95,12,0.86,3191.00,29329.00,29950,20240823,-7.18,21550,20240416,29.00,29400,-5.44,20250312,23550,18.05,20250203,29950,-7.18,20240823,21550,29.00,20240416,1.48,N,236200,500,35 억,,1078312,N,N,0,N,00,N
20250314,141013,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27750,-450,5,-1.60,1481893325,53226,124.33,28200,28400,27550,36650,19750,28200,27841.53,14.99,0,3549,29300,28750,28400,27850,27500,28575,27675,36,8450,500,20860,50,1,7193273,1996,8.70,0.95,12,0.74,3191.00,29329.00,29950,20240823,-7.35,21550,20240416,28.77,29400,-5.61,20250312,23550,17.83,20250203,29950,-7.35,20240823,21550,28.77,20240416,1.48,N,236200,500,35 억,,1078312,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 161017 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 28250 350 2 1.25 1526481850 54222 83.69 28000 28500 27600 36250 19550 27900 28152.27 15.02 0 -2198 28800 28350 27950 27500 27100 28150 27300 36 8350 500 20640 50 1 7193273 2032 8.85 0.96 12 0.75 3191.00 29329.00 29950 20240823 -5.68 21550 20240416 31.09 29400 -3.91 20250312 23550 19.96 20250203 29950 -5.68 20240823 21550 31.09 20240416 1.45 N 236200 500 35 억 1080427 N N 0 N 00 N
3 20250317 151016 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 28250 350 2 1.25 1486449050 52804 81.50 28000 28500 27600 36250 19550 27900 28150.32 15.02 0 -2121 28800 28350 27950 27500 27100 28150 27300 36 8350 500 20640 50 1 7193273 2032 8.85 0.96 12 0.73 3191.00 29329.00 29950 20240823 -5.68 21550 20240416 31.09 29400 -3.91 20250312 23550 19.96 20250203 29950 -5.68 20240823 21550 31.09 20240416 1.45 N 236200 500 35 억 1080427 N N 0 N 00 N
4 20250317 141019 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 28050 150 2 0.54 1295385400 46006 71.01 28000 28500 27600 36250 19550 27900 28156.89 15.02 0 -750 28800 28350 27950 27500 27100 28150 27300 36 8350 500 20640 50 1 7193273 2018 8.79 0.96 12 0.64 3191.00 29329.00 29950 20240823 -6.34 21550 20240416 30.16 29400 -4.59 20250312 23550 19.11 20250203 29950 -6.34 20240823 21550 30.16 20240416 1.45 N 236200 500 35 억 1080427 N N 0 N 00 N
5 20250317 131017 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27900 0 3 0.00 1179255050 41857 64.60 28000 28500 27600 36250 19550 27900 28173.43 15.02 0 -728 28800 28350 27950 27500 27100 28150 27300 36 8350 500 20640 50 1 7193273 2007 8.74 0.95 12 0.58 3191.00 29329.00 29950 20240823 -6.84 21550 20240416 29.47 29400 -5.10 20250312 23550 18.47 20250203 29950 -6.84 20240823 21550 29.47 20240416 1.45 N 236200 500 35 억 1080427 N N 0 N 00 N
6 20250317 121017 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 28050 150 2 0.54 898521125 31786 49.06 28000 28500 27750 36250 19550 27900 28267.84 15.02 0 -2868 28800 28350 27950 27500 27100 28150 27300 36 8350 500 20640 50 1 7193273 2018 8.79 0.96 12 0.44 3191.00 29329.00 29950 20240823 -6.34 21550 20240416 30.16 29400 -4.59 20250312 23550 19.11 20250203 29950 -6.34 20240823 21550 30.16 20240416 1.45 N 236200 500 35 억 1080427 N N 0 N 00 N
7 20250317 111017 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 28400 500 2 1.79 705251700 24937 38.49 28000 28500 27750 36250 19550 27900 28281.35 15.02 0 -14 28800 28350 27950 27500 27100 28150 27300 36 8350 500 20640 50 1 7193273 2043 8.90 0.97 12 0.35 3191.00 29329.00 29950 20240823 -5.18 21550 20240416 31.79 29400 -3.40 20250312 23550 20.59 20250203 29950 -5.18 20240823 21550 31.79 20240416 1.45 N 236200 500 35 억 1080427 N N 0 N 00 N
8 20250317 101015 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 28400 500 2 1.79 550511550 19487 30.08 28000 28500 27750 36250 19550 27900 28250.21 15.02 0 -49 28800 28350 27950 27500 27100 28150 27300 36 8350 500 20640 50 1 7193273 2043 8.90 0.97 12 0.27 3191.00 29329.00 29950 20240823 -5.18 21550 20240416 31.79 29400 -3.40 20250312 23550 20.59 20250203 29950 -5.18 20240823 21550 31.79 20240416 1.45 N 236200 500 35 억 1080427 N N 0 N 00 N
9 20250317 091019 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 28350 450 2 1.61 218096500 7768 11.99 28000 28400 27750 36250 19550 27900 28076.30 15.02 0 -364 28800 28350 27950 27500 27100 28150 27300 36 8350 500 20640 50 1 7193273 2039 8.88 0.97 12 0.11 3191.00 29329.00 29950 20240823 -5.34 21550 20240416 31.55 29400 -3.57 20250312 23550 20.38 20250203 29950 -5.34 20240823 21550 31.55 20240416 1.45 N 236200 500 35 억 1080427 N N 0 N 00 N
10 20250314 161012 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27900 -300 5 -1.06 1797515325 64567 150.83 28200 28400 27550 36650 19750 28200 27839.44 14.99 0 3162 29300 28750 28400 27850 27500 28575 27675 36 8450 500 20860 50 1 7193273 2007 8.74 0.95 12 0.90 3191.00 29329.00 29950 20240823 -6.84 21550 20240416 29.47 29400 -5.10 20250312 23550 18.47 20250203 29950 -6.84 20240823 21550 29.47 20240416 1.48 N 236200 500 35 억 1078312 N N 0 N 00 N
11 20250314 151020 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27800 -400 5 -1.42 1721765425 61850 144.48 28200 28400 27550 36650 19750 28200 27837.76 14.99 0 3350 29300 28750 28400 27850 27500 28575 27675 36 8450 500 20860 50 1 7193273 2000 8.71 0.95 12 0.86 3191.00 29329.00 29950 20240823 -7.18 21550 20240416 29.00 29400 -5.44 20250312 23550 18.05 20250203 29950 -7.18 20240823 21550 29.00 20240416 1.48 N 236200 500 35 억 1078312 N N 0 N 00 N
12 20250314 141013 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27750 -450 5 -1.60 1481893325 53226 124.33 28200 28400 27550 36650 19750 28200 27841.53 14.99 0 3549 29300 28750 28400 27850 27500 28575 27675 36 8450 500 20860 50 1 7193273 1996 8.70 0.95 12 0.74 3191.00 29329.00 29950 20240823 -7.35 21550 20240416 28.77 29400 -5.61 20250312 23550 17.83 20250203 29950 -7.35 20240823 21550 28.77 20240416 1.48 N 236200 500 35 억 1078312 N N 0 N 00 N