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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13730,-270,5,-1.93,14186068510,982135,92.72,14010,14820,13710,18200,9800,14000,14445.45,1.64,0,-33703,16080,15040,14410,13370,12740,14725,13055,45,4200,500,9800,10,1,9099478,1249,-653.81,20.80,12,10.79,-21.00,660.00,24250,20250221,-43.38,13230,20250304,3.78,24250,-43.38,20250221,13230,3.78,20250304,24250,-43.38,20250221,13230,3.78,20250304,0.00,N,212710,500,45 억,,149260,N,N,0,N,00,N
20250306,150913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13880,-120,5,-0.86,13628929155,941665,88.90,14010,14820,13820,18200,9800,14000,14473.46,1.64,0,-34692,16080,15040,14410,13370,12740,14725,13055,45,4200,500,9800,10,1,9099478,1263,-660.95,21.03,12,10.35,-21.00,660.00,24250,20250221,-42.76,13230,20250304,4.91,24250,-42.76,20250221,13230,4.91,20250304,24250,-42.76,20250221,13230,4.91,20250304,0.00,N,212710,500,45 억,,149260,N,N,0,N,00,N
20250306,140912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14450,450,2,3.21,12127025205,834761,78.80,14010,14820,14010,18200,9800,14000,14527.84,1.64,0,-27228,16080,15040,14410,13370,12740,14725,13055,45,4200,500,9800,10,1,9099478,1315,-688.10,21.89,12,9.17,-21.00,660.00,24250,20250221,-40.41,13230,20250304,9.22,24250,-40.41,20250221,13230,9.22,20250304,24250,-40.41,20250221,13230,9.22,20250304,0.00,N,212710,500,45 억,,149260,N,N,0,N,00,N
20250306,130913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14450,450,2,3.21,11209910830,770794,72.77,14010,14820,14010,18200,9800,14000,14543.66,1.64,0,-21089,16080,15040,14410,13370,12740,14725,13055,45,4200,500,9800,10,1,9099478,1315,-688.10,21.89,12,8.47,-21.00,660.00,24250,20250221,-40.41,13230,20250304,9.22,24250,-40.41,20250221,13230,9.22,20250304,24250,-40.41,20250221,13230,9.22,20250304,0.00,N,212710,500,45 억,,149260,N,N,0,N,00,N
20250306,120912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14690,690,2,4.93,10357987715,712273,67.24,14010,14820,14010,18200,9800,14000,14542.52,1.64,0,-15457,16080,15040,14410,13370,12740,14725,13055,45,4200,500,9800,10,1,9099478,1337,-699.52,22.26,12,7.83,-21.00,660.00,24250,20250221,-39.42,13230,20250304,11.04,24250,-39.42,20250221,13230,11.04,20250304,24250,-39.42,20250221,13230,11.04,20250304,0.00,N,212710,500,45 억,,149260,N,N,0,N,00,N
20250306,110909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14570,570,2,4.07,8973624385,617755,58.32,14010,14820,14010,18200,9800,14000,14526.59,1.64,0,-11191,16080,15040,14410,13370,12740,14725,13055,45,4200,500,9800,10,1,9099478,1326,-693.81,22.08,12,6.79,-21.00,660.00,24250,20250221,-39.92,13230,20250304,10.13,24250,-39.92,20250221,13230,10.13,20250304,24250,-39.92,20250221,13230,10.13,20250304,0.00,N,212710,500,45 억,,149260,N,N,0,N,00,N
20250306,100911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14510,510,2,3.64,7796875275,536575,50.65,14010,14820,14010,18200,9800,14000,14531.29,1.64,0,-11259,16080,15040,14410,13370,12740,14725,13055,45,4200,500,9800,10,1,9099478,1320,-690.95,21.98,12,5.90,-21.00,660.00,24250,20250221,-40.16,13230,20250304,9.67,24250,-40.16,20250221,13230,9.67,20250304,24250,-40.16,20250221,13230,9.67,20250304,0.00,N,212710,500,45 억,,149260,N,N,0,N,00,N
20250306,090914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14520,520,2,3.71,2358348935,163109,15.40,14010,14650,14010,18200,9800,14000,14460.06,1.64,0,13930,16080,15040,14410,13370,12740,14725,13055,45,4200,500,9800,10,1,9099478,1321,-691.43,22.00,12,1.79,-21.00,660.00,24250,20250221,-40.12,13230,20250304,9.75,24250,-40.12,20250221,13230,9.75,20250304,24250,-40.12,20250221,13230,9.75,20250304,0.00,N,212710,500,45 억,,149260,N,N,0,N,00,N
20250305,160902,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14000,-1250,5,-8.20,15018215170,1040185,59.00,15090,15450,13780,19820,10680,15250,14439.03,1.60,0,3012,19370,17310,15270,13210,11170,16290,12190,45,4570,500,10670,10,1,9099478,1274,-666.67,21.21,12,11.43,-21.00,660.00,24250,20250221,-42.27,13230,20250304,5.82,24250,-42.27,20250221,13230,5.82,20250304,24250,-42.27,20250221,13230,5.82,20250304,0.00,N,212710,500,45 억,,145891,N,N,0,N,01,N
20250305,150906,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14210,-1040,5,-6.82,14091773535,974333,55.26,15090,15450,13780,19820,10680,15250,14462.31,1.60,0,6459,19370,17310,15270,13210,11170,16290,12190,45,4570,500,10670,10,1,9099478,1293,-676.67,21.53,12,10.71,-21.00,660.00,24250,20250221,-41.40,13230,20250304,7.41,24250,-41.40,20250221,13230,7.41,20250304,24250,-41.40,20250221,13230,7.41,20250304,0.00,N,212710,500,45 억,,145891,N,N,0,N,01,N
20250305,140904,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13900,-1350,5,-8.85,12289830690,845697,47.97,15090,15450,13780,19820,10680,15250,14531.47,1.60,0,8786,19370,17310,15270,13210,11170,16290,12190,45,4570,500,10670,10,1,9099478,1265,-661.90,21.06,12,9.29,-21.00,660.00,24250,20250221,-42.68,13230,20250304,5.06,24250,-42.68,20250221,13230,5.06,20250304,24250,-42.68,20250221,13230,5.06,20250304,0.00,N,212710,500,45 억,,145891,N,N,0,N,01,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 20250306 160913 57 100.00 KOSDAQ 전기·전자 N N N N N 13730 -270 5 -1.93 14186068510 982135 92.72 14010 14820 13710 18200 9800 14000 14445.45 1.64 0 -33703 16080 15040 14410 13370 12740 14725 13055 45 4200 500 9800 10 1 9099478 1249 -653.81 20.80 12 10.79 -21.00 660.00 24250 20250221 -43.38 13230 20250304 3.78 24250 -43.38 20250221 13230 3.78 20250304 24250 -43.38 20250221 13230 3.78 20250304 0.00 N 212710 500 45 억 149260 N N 0 N 00 N
3 20250306 150913 57 100.00 KOSDAQ 전기·전자 N N N N N 13880 -120 5 -0.86 13628929155 941665 88.90 14010 14820 13820 18200 9800 14000 14473.46 1.64 0 -34692 16080 15040 14410 13370 12740 14725 13055 45 4200 500 9800 10 1 9099478 1263 -660.95 21.03 12 10.35 -21.00 660.00 24250 20250221 -42.76 13230 20250304 4.91 24250 -42.76 20250221 13230 4.91 20250304 24250 -42.76 20250221 13230 4.91 20250304 0.00 N 212710 500 45 억 149260 N N 0 N 00 N
4 20250306 140912 57 100.00 KOSDAQ 전기·전자 N N N N N 14450 450 2 3.21 12127025205 834761 78.80 14010 14820 14010 18200 9800 14000 14527.84 1.64 0 -27228 16080 15040 14410 13370 12740 14725 13055 45 4200 500 9800 10 1 9099478 1315 -688.10 21.89 12 9.17 -21.00 660.00 24250 20250221 -40.41 13230 20250304 9.22 24250 -40.41 20250221 13230 9.22 20250304 24250 -40.41 20250221 13230 9.22 20250304 0.00 N 212710 500 45 억 149260 N N 0 N 00 N
5 20250306 130913 57 100.00 KOSDAQ 전기·전자 N N N N N 14450 450 2 3.21 11209910830 770794 72.77 14010 14820 14010 18200 9800 14000 14543.66 1.64 0 -21089 16080 15040 14410 13370 12740 14725 13055 45 4200 500 9800 10 1 9099478 1315 -688.10 21.89 12 8.47 -21.00 660.00 24250 20250221 -40.41 13230 20250304 9.22 24250 -40.41 20250221 13230 9.22 20250304 24250 -40.41 20250221 13230 9.22 20250304 0.00 N 212710 500 45 억 149260 N N 0 N 00 N
6 20250306 120912 57 100.00 KOSDAQ 전기·전자 N N N N N 14690 690 2 4.93 10357987715 712273 67.24 14010 14820 14010 18200 9800 14000 14542.52 1.64 0 -15457 16080 15040 14410 13370 12740 14725 13055 45 4200 500 9800 10 1 9099478 1337 -699.52 22.26 12 7.83 -21.00 660.00 24250 20250221 -39.42 13230 20250304 11.04 24250 -39.42 20250221 13230 11.04 20250304 24250 -39.42 20250221 13230 11.04 20250304 0.00 N 212710 500 45 억 149260 N N 0 N 00 N
7 20250306 110909 57 100.00 KOSDAQ 전기·전자 N N N N N 14570 570 2 4.07 8973624385 617755 58.32 14010 14820 14010 18200 9800 14000 14526.59 1.64 0 -11191 16080 15040 14410 13370 12740 14725 13055 45 4200 500 9800 10 1 9099478 1326 -693.81 22.08 12 6.79 -21.00 660.00 24250 20250221 -39.92 13230 20250304 10.13 24250 -39.92 20250221 13230 10.13 20250304 24250 -39.92 20250221 13230 10.13 20250304 0.00 N 212710 500 45 억 149260 N N 0 N 00 N
8 20250306 100911 57 100.00 KOSDAQ 전기·전자 N N N N N 14510 510 2 3.64 7796875275 536575 50.65 14010 14820 14010 18200 9800 14000 14531.29 1.64 0 -11259 16080 15040 14410 13370 12740 14725 13055 45 4200 500 9800 10 1 9099478 1320 -690.95 21.98 12 5.90 -21.00 660.00 24250 20250221 -40.16 13230 20250304 9.67 24250 -40.16 20250221 13230 9.67 20250304 24250 -40.16 20250221 13230 9.67 20250304 0.00 N 212710 500 45 억 149260 N N 0 N 00 N
9 20250306 090914 57 100.00 KOSDAQ 전기·전자 N N N N N 14520 520 2 3.71 2358348935 163109 15.40 14010 14650 14010 18200 9800 14000 14460.06 1.64 0 13930 16080 15040 14410 13370 12740 14725 13055 45 4200 500 9800 10 1 9099478 1321 -691.43 22.00 12 1.79 -21.00 660.00 24250 20250221 -40.12 13230 20250304 9.75 24250 -40.12 20250221 13230 9.75 20250304 24250 -40.12 20250221 13230 9.75 20250304 0.00 N 212710 500 45 억 149260 N N 0 N 00 N
10 20250305 160902 54 100.00 KOSDAQ 전기·전자 N N N N N 14000 -1250 5 -8.20 15018215170 1040185 59.00 15090 15450 13780 19820 10680 15250 14439.03 1.60 0 3012 19370 17310 15270 13210 11170 16290 12190 45 4570 500 10670 10 1 9099478 1274 -666.67 21.21 12 11.43 -21.00 660.00 24250 20250221 -42.27 13230 20250304 5.82 24250 -42.27 20250221 13230 5.82 20250304 24250 -42.27 20250221 13230 5.82 20250304 0.00 N 212710 500 45 억 145891 N N 0 N 01 N
11 20250305 150906 54 100.00 KOSDAQ 전기·전자 N N N N N 14210 -1040 5 -6.82 14091773535 974333 55.26 15090 15450 13780 19820 10680 15250 14462.31 1.60 0 6459 19370 17310 15270 13210 11170 16290 12190 45 4570 500 10670 10 1 9099478 1293 -676.67 21.53 12 10.71 -21.00 660.00 24250 20250221 -41.40 13230 20250304 7.41 24250 -41.40 20250221 13230 7.41 20250304 24250 -41.40 20250221 13230 7.41 20250304 0.00 N 212710 500 45 억 145891 N N 0 N 01 N
12 20250305 140904 54 100.00 KOSDAQ 전기·전자 N N N N N 13900 -1350 5 -8.85 12289830690 845697 47.97 15090 15450 13780 19820 10680 15250 14531.47 1.60 0 8786 19370 17310 15270 13210 11170 16290 12190 45 4570 500 10670 10 1 9099478 1265 -661.90 21.06 12 9.29 -21.00 660.00 24250 20250221 -42.68 13230 20250304 5.06 24250 -42.68 20250221 13230 5.06 20250304 24250 -42.68 20250221 13230 5.06 20250304 0.00 N 212710 500 45 억 145891 N N 0 N 01 N