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
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
20250313,160935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12170,-380,5,-3.03,25466932930,1957451,102.33,13290,13760,12150,16310,8790,12550,13012.01,1.73,0,-143372,13950,13250,12600,11900,11250,12925,11575,45,3760,500,8780,10,1,9099478,1107,-579.52,18.44,12,21.51,-21.00,660.00,24250,20250221,-49.81,11300,20250311,7.70,24250,-49.81,20250221,11300,7.70,20250311,24250,-49.81,20250221,11300,7.70,20250311,0.00,N,212710,500,45 억,,157412,N,N,0,N,00,N
20250313,150936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12320,-230,5,-1.83,24799557605,1902664,99.46,13290,13760,12280,16310,8790,12550,13034.12,1.73,0,-143923,13950,13250,12600,11900,11250,12925,11575,45,3760,500,8780,10,1,9099478,1121,-586.67,18.67,12,20.91,-21.00,660.00,24250,20250221,-49.20,11300,20250311,9.03,24250,-49.20,20250221,11300,9.03,20250311,24250,-49.20,20250221,11300,9.03,20250311,0.00,N,212710,500,45 억,,157412,N,N,0,N,00,N
20250313,140935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12400,-150,5,-1.20,23642741915,1808949,94.56,13290,13760,12320,16310,8790,12550,13069.88,1.73,0,-143474,13950,13250,12600,11900,11250,12925,11575,45,3760,500,8780,10,1,9099478,1128,-590.48,18.79,12,19.88,-21.00,660.00,24250,20250221,-48.87,11300,20250311,9.73,24250,-48.87,20250221,11300,9.73,20250311,24250,-48.87,20250221,11300,9.73,20250311,0.00,N,212710,500,45 억,,157412,N,N,0,N,00,N
20250313,130936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12590,40,2,0.32,21532070240,1640475,85.76,13290,13760,12510,16310,8790,12550,13125.51,1.73,0,-135483,13950,13250,12600,11900,11250,12925,11575,45,3760,500,8780,10,1,9099478,1146,-599.52,19.08,12,18.03,-21.00,660.00,24250,20250221,-48.08,11300,20250311,11.42,24250,-48.08,20250221,11300,11.42,20250311,24250,-48.08,20250221,11300,11.42,20250311,0.00,N,212710,500,45 억,,157412,N,N,0,N,00,N
20250313,120936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12640,90,2,0.72,20239644970,1537809,80.39,13290,13760,12510,16310,8790,12550,13161.35,1.73,0,-123745,13950,13250,12600,11900,11250,12925,11575,45,3760,500,8780,10,1,9099478,1150,-601.90,19.15,12,16.90,-21.00,660.00,24250,20250221,-47.88,11300,20250311,11.86,24250,-47.88,20250221,11300,11.86,20250311,24250,-47.88,20250221,11300,11.86,20250311,0.00,N,212710,500,45 억,,157412,N,N,0,N,00,N
20250313,110937,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12700,150,2,1.20,18817923915,1425024,74.49,13290,13760,12580,16310,8790,12550,13205.34,1.73,0,-114965,13950,13250,12600,11900,11250,12925,11575,45,3760,500,8780,10,1,9099478,1156,-604.76,19.24,12,15.66,-21.00,660.00,24250,20250221,-47.63,11300,20250311,12.39,24250,-47.63,20250221,11300,12.39,20250311,24250,-47.63,20250221,11300,12.39,20250311,0.00,N,212710,500,45 억,,157412,N,N,0,N,00,N
20250313,100935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12890,340,2,2.71,16150187250,1216497,63.59,13290,13760,12880,16310,8790,12550,13275.98,1.73,0,-79713,13950,13250,12600,11900,11250,12925,11575,45,3760,500,8780,10,1,9099478,1173,-613.81,19.53,12,13.37,-21.00,660.00,24250,20250221,-46.85,11300,20250311,14.07,24250,-46.85,20250221,11300,14.07,20250311,24250,-46.85,20250221,11300,14.07,20250311,0.00,N,212710,500,45 억,,157412,N,N,0,N,00,N
20250313,090938,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13530,980,2,7.81,8582052115,642450,33.58,13290,13760,13050,16310,8790,12550,13358.32,1.73,0,-24622,13950,13250,12600,11900,11250,12925,11575,45,3760,500,8780,10,1,9099478,1231,-644.29,20.50,12,7.06,-21.00,660.00,24250,20250221,-44.21,11300,20250311,19.73,24250,-44.21,20250221,11300,19.73,20250311,24250,-44.21,20250221,11300,19.73,20250311,0.00,N,212710,500,45 억,,157412,N,N,0,N,00,N
20250312,160931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12550,-200,5,-1.57,20680587230,1635253,50.78,12710,13300,11950,16570,8930,12750,12647.25,1.60,0,18697,15290,14020,12660,11390,10030,14655,12025,45,3820,500,8920,10,1,9099478,1142,-597.62,19.02,12,17.97,-21.00,660.00,24250,20250221,-48.25,11300,20250311,11.06,24250,-48.25,20250221,11300,11.06,20250311,24250,-48.25,20250221,11300,11.06,20250311,0.00,N,212710,500,45 억,,145986,N,N,0,N,00,N
20250312,150932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12470,-280,5,-2.20,19715777830,1558114,48.39,12710,13300,11950,16570,8930,12750,12653.61,1.60,0,18776,15290,14020,12660,11390,10030,14655,12025,45,3820,500,8920,10,1,9099478,1135,-593.81,18.89,12,17.12,-21.00,660.00,24250,20250221,-48.58,11300,20250311,10.35,24250,-48.58,20250221,11300,10.35,20250311,24250,-48.58,20250221,11300,10.35,20250311,0.00,N,212710,500,45 억,,145986,N,N,0,N,00,N
20250312,140929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12590,-160,5,-1.25,18076313105,1426995,44.32,12710,13300,11950,16570,8930,12750,12667.40,1.60,0,19480,15290,14020,12660,11390,10030,14655,12025,45,3820,500,8920,10,1,9099478,1146,-599.52,19.08,12,15.68,-21.00,660.00,24250,20250221,-48.08,11300,20250311,11.42,24250,-48.08,20250221,11300,11.42,20250311,24250,-48.08,20250221,11300,11.42,20250311,0.00,N,212710,500,45 억,,145986,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 160935 57 100.00 KOSDAQ 전기·전자 N N N N N 12170 -380 5 -3.03 25466932930 1957451 102.33 13290 13760 12150 16310 8790 12550 13012.01 1.73 0 -143372 13950 13250 12600 11900 11250 12925 11575 45 3760 500 8780 10 1 9099478 1107 -579.52 18.44 12 21.51 -21.00 660.00 24250 20250221 -49.81 11300 20250311 7.70 24250 -49.81 20250221 11300 7.70 20250311 24250 -49.81 20250221 11300 7.70 20250311 0.00 N 212710 500 45 억 157412 N N 0 N 00 N
3 20250313 150936 57 100.00 KOSDAQ 전기·전자 N N N N N 12320 -230 5 -1.83 24799557605 1902664 99.46 13290 13760 12280 16310 8790 12550 13034.12 1.73 0 -143923 13950 13250 12600 11900 11250 12925 11575 45 3760 500 8780 10 1 9099478 1121 -586.67 18.67 12 20.91 -21.00 660.00 24250 20250221 -49.20 11300 20250311 9.03 24250 -49.20 20250221 11300 9.03 20250311 24250 -49.20 20250221 11300 9.03 20250311 0.00 N 212710 500 45 억 157412 N N 0 N 00 N
4 20250313 140935 57 100.00 KOSDAQ 전기·전자 N N N N N 12400 -150 5 -1.20 23642741915 1808949 94.56 13290 13760 12320 16310 8790 12550 13069.88 1.73 0 -143474 13950 13250 12600 11900 11250 12925 11575 45 3760 500 8780 10 1 9099478 1128 -590.48 18.79 12 19.88 -21.00 660.00 24250 20250221 -48.87 11300 20250311 9.73 24250 -48.87 20250221 11300 9.73 20250311 24250 -48.87 20250221 11300 9.73 20250311 0.00 N 212710 500 45 억 157412 N N 0 N 00 N
5 20250313 130936 57 100.00 KOSDAQ 전기·전자 N N N N N 12590 40 2 0.32 21532070240 1640475 85.76 13290 13760 12510 16310 8790 12550 13125.51 1.73 0 -135483 13950 13250 12600 11900 11250 12925 11575 45 3760 500 8780 10 1 9099478 1146 -599.52 19.08 12 18.03 -21.00 660.00 24250 20250221 -48.08 11300 20250311 11.42 24250 -48.08 20250221 11300 11.42 20250311 24250 -48.08 20250221 11300 11.42 20250311 0.00 N 212710 500 45 억 157412 N N 0 N 00 N
6 20250313 120936 57 100.00 KOSDAQ 전기·전자 N N N N N 12640 90 2 0.72 20239644970 1537809 80.39 13290 13760 12510 16310 8790 12550 13161.35 1.73 0 -123745 13950 13250 12600 11900 11250 12925 11575 45 3760 500 8780 10 1 9099478 1150 -601.90 19.15 12 16.90 -21.00 660.00 24250 20250221 -47.88 11300 20250311 11.86 24250 -47.88 20250221 11300 11.86 20250311 24250 -47.88 20250221 11300 11.86 20250311 0.00 N 212710 500 45 억 157412 N N 0 N 00 N
7 20250313 110937 57 100.00 KOSDAQ 전기·전자 N N N N N 12700 150 2 1.20 18817923915 1425024 74.49 13290 13760 12580 16310 8790 12550 13205.34 1.73 0 -114965 13950 13250 12600 11900 11250 12925 11575 45 3760 500 8780 10 1 9099478 1156 -604.76 19.24 12 15.66 -21.00 660.00 24250 20250221 -47.63 11300 20250311 12.39 24250 -47.63 20250221 11300 12.39 20250311 24250 -47.63 20250221 11300 12.39 20250311 0.00 N 212710 500 45 억 157412 N N 0 N 00 N
8 20250313 100935 57 100.00 KOSDAQ 전기·전자 N N N N N 12890 340 2 2.71 16150187250 1216497 63.59 13290 13760 12880 16310 8790 12550 13275.98 1.73 0 -79713 13950 13250 12600 11900 11250 12925 11575 45 3760 500 8780 10 1 9099478 1173 -613.81 19.53 12 13.37 -21.00 660.00 24250 20250221 -46.85 11300 20250311 14.07 24250 -46.85 20250221 11300 14.07 20250311 24250 -46.85 20250221 11300 14.07 20250311 0.00 N 212710 500 45 억 157412 N N 0 N 00 N
9 20250313 090938 57 100.00 KOSDAQ 전기·전자 N N N N N 13530 980 2 7.81 8582052115 642450 33.58 13290 13760 13050 16310 8790 12550 13358.32 1.73 0 -24622 13950 13250 12600 11900 11250 12925 11575 45 3760 500 8780 10 1 9099478 1231 -644.29 20.50 12 7.06 -21.00 660.00 24250 20250221 -44.21 11300 20250311 19.73 24250 -44.21 20250221 11300 19.73 20250311 24250 -44.21 20250221 11300 19.73 20250311 0.00 N 212710 500 45 억 157412 N N 0 N 00 N
10 20250312 160931 57 100.00 KOSDAQ 전기·전자 N N N N N 12550 -200 5 -1.57 20680587230 1635253 50.78 12710 13300 11950 16570 8930 12750 12647.25 1.60 0 18697 15290 14020 12660 11390 10030 14655 12025 45 3820 500 8920 10 1 9099478 1142 -597.62 19.02 12 17.97 -21.00 660.00 24250 20250221 -48.25 11300 20250311 11.06 24250 -48.25 20250221 11300 11.06 20250311 24250 -48.25 20250221 11300 11.06 20250311 0.00 N 212710 500 45 억 145986 N N 0 N 00 N
11 20250312 150932 57 100.00 KOSDAQ 전기·전자 N N N N N 12470 -280 5 -2.20 19715777830 1558114 48.39 12710 13300 11950 16570 8930 12750 12653.61 1.60 0 18776 15290 14020 12660 11390 10030 14655 12025 45 3820 500 8920 10 1 9099478 1135 -593.81 18.89 12 17.12 -21.00 660.00 24250 20250221 -48.58 11300 20250311 10.35 24250 -48.58 20250221 11300 10.35 20250311 24250 -48.58 20250221 11300 10.35 20250311 0.00 N 212710 500 45 억 145986 N N 0 N 00 N
12 20250312 140929 57 100.00 KOSDAQ 전기·전자 N N N N N 12590 -160 5 -1.25 18076313105 1426995 44.32 12710 13300 11950 16570 8930 12750 12667.40 1.60 0 19480 15290 14020 12660 11390 10030 14655 12025 45 3820 500 8920 10 1 9099478 1146 -599.52 19.08 12 15.68 -21.00 660.00 24250 20250221 -48.08 11300 20250311 11.42 24250 -48.08 20250221 11300 11.42 20250311 24250 -48.08 20250221 11300 11.42 20250311 0.00 N 212710 500 45 억 145986 N N 0 N 00 N