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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
200710/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
20250313,160923,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17160,-500,5,-2.83,1485859675,84701,108.78,18040,18130,17150,22950,12370,17660,17543.45,0.85,0,-15919,18346,18002,17436,17092,16526,18175,17265,70,5290,500,12360,10,1,13440822,2306,-14.37,1.50,12,0.63,-1194.00,11425.00,52200,20240308,-67.13,12060,20241209,42.29,23000,-25.39,20250214,15720,9.16,20250102,49300,-65.19,20240313,12060,42.29,20241209,6.07,N,200710,500,70 억,,114583,N,N,15,N,00,N
20250313,150924,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17250,-410,5,-2.32,1411313405,80359,103.20,18040,18130,17180,22950,12370,17660,17562.61,0.85,0,-15542,18346,18002,17436,17092,16526,18175,17265,70,5290,500,12360,10,1,13440822,2319,-14.45,1.51,12,0.60,-1194.00,11425.00,52200,20240308,-66.95,12060,20241209,43.03,23000,-25.00,20250214,15720,9.73,20250102,49300,-65.01,20240313,12060,43.03,20241209,6.07,N,200710,500,70 억,,114583,N,N,0,N,00,N
20250313,140923,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17250,-410,5,-2.32,1210290975,68681,88.20,18040,18130,17240,22950,12370,17660,17621.92,0.85,0,-14357,18346,18002,17436,17092,16526,18175,17265,70,5290,500,12360,10,1,13440822,2319,-14.45,1.51,12,0.51,-1194.00,11425.00,52200,20240308,-66.95,12060,20241209,43.03,23000,-25.00,20250214,15720,9.73,20250102,49300,-65.01,20240313,12060,43.03,20241209,6.07,N,200710,500,70 억,,114583,N,N,0,N,00,N
20250313,130924,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17330,-330,5,-1.87,1115131135,63184,81.14,18040,18130,17330,22950,12370,17660,17648.95,0.85,0,-11896,18346,18002,17436,17092,16526,18175,17265,70,5290,500,12360,10,1,13440822,2329,-14.51,1.52,12,0.47,-1194.00,11425.00,52200,20240308,-66.80,12060,20241209,43.70,23000,-24.65,20250214,15720,10.24,20250102,49300,-64.85,20240313,12060,43.70,20241209,6.07,N,200710,500,70 억,,114583,N,N,0,N,00,N
20250313,120923,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17420,-240,5,-1.36,1018805900,57644,74.03,18040,18130,17400,22950,12370,17660,17674.10,0.85,0,-10499,18346,18002,17436,17092,16526,18175,17265,70,5290,500,12360,10,1,13440822,2341,-14.59,1.52,12,0.43,-1194.00,11425.00,52200,20240308,-66.63,12060,20241209,44.44,23000,-24.26,20250214,15720,10.81,20250102,49300,-64.67,20240313,12060,44.44,20241209,6.07,N,200710,500,70 억,,114583,N,N,0,N,00,N
20250313,110924,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17480,-180,5,-1.02,935414270,52862,67.89,18040,18130,17400,22950,12370,17660,17695.40,0.85,0,-9294,18346,18002,17436,17092,16526,18175,17265,70,5290,500,12360,10,1,13440822,2349,-14.64,1.53,12,0.39,-1194.00,11425.00,52200,20240308,-66.51,12060,20241209,44.94,23000,-24.00,20250214,15720,11.20,20250102,49300,-64.54,20240313,12060,44.94,20241209,6.07,N,200710,500,70 억,,114583,N,N,0,N,00,N
20250313,100923,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17660,0,3,0.00,563833520,31654,40.65,18040,18130,17550,22950,12370,17660,17812.39,0.85,0,-7355,18346,18002,17436,17092,16526,18175,17265,70,5290,500,12360,10,1,13440822,2374,-14.79,1.55,12,0.24,-1194.00,11425.00,52200,20240308,-66.17,12060,20241209,46.43,23000,-23.22,20250214,15720,12.34,20250102,49300,-64.18,20240313,12060,46.43,20241209,6.07,N,200710,500,70 억,,114583,N,N,0,N,00,N
20250313,090926,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17920,260,2,1.47,181706680,10080,12.95,18040,18130,17890,22950,12370,17660,18026.46,0.85,0,-2276,18346,18002,17436,17092,16526,18175,17265,70,5290,500,12360,10,1,13440822,2409,-15.01,1.57,12,0.07,-1194.00,11425.00,52200,20240308,-65.67,12060,20241209,48.59,23000,-22.09,20250214,15720,13.99,20250102,49300,-63.65,20240313,12060,48.59,20241209,6.07,N,200710,500,70 억,,114583,N,N,0,N,00,N
20250312,160918,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17660,610,2,3.58,1338285420,76399,74.12,17020,17780,16870,22150,11940,17050,17516.23,0.85,0,1470,17450,17250,16900,16700,16350,17350,16800,70,5100,500,11930,10,1,13440822,2374,-14.79,1.55,12,0.57,-1194.00,11425.00,52200,20240308,-66.17,12060,20241209,46.43,23000,-23.22,20250214,15720,12.34,20250102,49300,-64.18,20240313,12060,46.43,20241209,6.11,N,200710,500,70 억,,114496,N,N,0,N,00,N
20250312,150919,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17710,660,2,3.87,1255634840,71729,69.59,17020,17780,16870,22150,11940,17050,17505.26,0.85,0,2018,17450,17250,16900,16700,16350,17350,16800,70,5100,500,11930,10,1,13440822,2380,-14.83,1.55,12,0.53,-1194.00,11425.00,52200,20240308,-66.07,12060,20241209,46.85,23000,-23.00,20250214,15720,12.66,20250102,49300,-64.08,20240313,12060,46.85,20241209,6.11,N,200710,500,70 억,,114496,N,N,0,N,00,N
20250312,140917,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17740,690,2,4.05,1111587815,63567,61.67,17020,17780,16870,22150,11940,17050,17486.87,0.85,0,965,17450,17250,16900,16700,16350,17350,16800,70,5100,500,11930,10,1,13440822,2384,-14.86,1.55,12,0.47,-1194.00,11425.00,52200,20240308,-66.02,12060,20241209,47.10,23000,-22.87,20250214,15720,12.85,20250102,49300,-64.02,20240313,12060,47.10,20241209,6.11,N,200710,500,70 억,,114496,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 20250313 160923 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17160 -500 5 -2.83 1485859675 84701 108.78 18040 18130 17150 22950 12370 17660 17543.45 0.85 0 -15919 18346 18002 17436 17092 16526 18175 17265 70 5290 500 12360 10 1 13440822 2306 -14.37 1.50 12 0.63 -1194.00 11425.00 52200 20240308 -67.13 12060 20241209 42.29 23000 -25.39 20250214 15720 9.16 20250102 49300 -65.19 20240313 12060 42.29 20241209 6.07 N 200710 500 70 억 114583 N N 15 N 00 N
3 20250313 150924 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17250 -410 5 -2.32 1411313405 80359 103.20 18040 18130 17180 22950 12370 17660 17562.61 0.85 0 -15542 18346 18002 17436 17092 16526 18175 17265 70 5290 500 12360 10 1 13440822 2319 -14.45 1.51 12 0.60 -1194.00 11425.00 52200 20240308 -66.95 12060 20241209 43.03 23000 -25.00 20250214 15720 9.73 20250102 49300 -65.01 20240313 12060 43.03 20241209 6.07 N 200710 500 70 억 114583 N N 0 N 00 N
4 20250313 140923 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17250 -410 5 -2.32 1210290975 68681 88.20 18040 18130 17240 22950 12370 17660 17621.92 0.85 0 -14357 18346 18002 17436 17092 16526 18175 17265 70 5290 500 12360 10 1 13440822 2319 -14.45 1.51 12 0.51 -1194.00 11425.00 52200 20240308 -66.95 12060 20241209 43.03 23000 -25.00 20250214 15720 9.73 20250102 49300 -65.01 20240313 12060 43.03 20241209 6.07 N 200710 500 70 억 114583 N N 0 N 00 N
5 20250313 130924 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17330 -330 5 -1.87 1115131135 63184 81.14 18040 18130 17330 22950 12370 17660 17648.95 0.85 0 -11896 18346 18002 17436 17092 16526 18175 17265 70 5290 500 12360 10 1 13440822 2329 -14.51 1.52 12 0.47 -1194.00 11425.00 52200 20240308 -66.80 12060 20241209 43.70 23000 -24.65 20250214 15720 10.24 20250102 49300 -64.85 20240313 12060 43.70 20241209 6.07 N 200710 500 70 억 114583 N N 0 N 00 N
6 20250313 120923 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17420 -240 5 -1.36 1018805900 57644 74.03 18040 18130 17400 22950 12370 17660 17674.10 0.85 0 -10499 18346 18002 17436 17092 16526 18175 17265 70 5290 500 12360 10 1 13440822 2341 -14.59 1.52 12 0.43 -1194.00 11425.00 52200 20240308 -66.63 12060 20241209 44.44 23000 -24.26 20250214 15720 10.81 20250102 49300 -64.67 20240313 12060 44.44 20241209 6.07 N 200710 500 70 억 114583 N N 0 N 00 N
7 20250313 110924 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17480 -180 5 -1.02 935414270 52862 67.89 18040 18130 17400 22950 12370 17660 17695.40 0.85 0 -9294 18346 18002 17436 17092 16526 18175 17265 70 5290 500 12360 10 1 13440822 2349 -14.64 1.53 12 0.39 -1194.00 11425.00 52200 20240308 -66.51 12060 20241209 44.94 23000 -24.00 20250214 15720 11.20 20250102 49300 -64.54 20240313 12060 44.94 20241209 6.07 N 200710 500 70 억 114583 N N 0 N 00 N
8 20250313 100923 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17660 0 3 0.00 563833520 31654 40.65 18040 18130 17550 22950 12370 17660 17812.39 0.85 0 -7355 18346 18002 17436 17092 16526 18175 17265 70 5290 500 12360 10 1 13440822 2374 -14.79 1.55 12 0.24 -1194.00 11425.00 52200 20240308 -66.17 12060 20241209 46.43 23000 -23.22 20250214 15720 12.34 20250102 49300 -64.18 20240313 12060 46.43 20241209 6.07 N 200710 500 70 억 114583 N N 0 N 00 N
9 20250313 090926 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17920 260 2 1.47 181706680 10080 12.95 18040 18130 17890 22950 12370 17660 18026.46 0.85 0 -2276 18346 18002 17436 17092 16526 18175 17265 70 5290 500 12360 10 1 13440822 2409 -15.01 1.57 12 0.07 -1194.00 11425.00 52200 20240308 -65.67 12060 20241209 48.59 23000 -22.09 20250214 15720 13.99 20250102 49300 -63.65 20240313 12060 48.59 20241209 6.07 N 200710 500 70 억 114583 N N 0 N 00 N
10 20250312 160918 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17660 610 2 3.58 1338285420 76399 74.12 17020 17780 16870 22150 11940 17050 17516.23 0.85 0 1470 17450 17250 16900 16700 16350 17350 16800 70 5100 500 11930 10 1 13440822 2374 -14.79 1.55 12 0.57 -1194.00 11425.00 52200 20240308 -66.17 12060 20241209 46.43 23000 -23.22 20250214 15720 12.34 20250102 49300 -64.18 20240313 12060 46.43 20241209 6.11 N 200710 500 70 억 114496 N N 0 N 00 N
11 20250312 150919 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17710 660 2 3.87 1255634840 71729 69.59 17020 17780 16870 22150 11940 17050 17505.26 0.85 0 2018 17450 17250 16900 16700 16350 17350 16800 70 5100 500 11930 10 1 13440822 2380 -14.83 1.55 12 0.53 -1194.00 11425.00 52200 20240308 -66.07 12060 20241209 46.85 23000 -23.00 20250214 15720 12.66 20250102 49300 -64.08 20240313 12060 46.85 20241209 6.11 N 200710 500 70 억 114496 N N 0 N 00 N
12 20250312 140917 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17740 690 2 4.05 1111587815 63567 61.67 17020 17780 16870 22150 11940 17050 17486.87 0.85 0 965 17450 17250 16900 16700 16350 17350 16800 70 5100 500 11930 10 1 13440822 2384 -14.86 1.55 12 0.47 -1194.00 11425.00 52200 20240308 -66.02 12060 20241209 47.10 23000 -22.87 20250214 15720 12.85 20250102 49300 -64.02 20240313 12060 47.10 20241209 6.11 N 200710 500 70 억 114496 N N 0 N 00 N