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
224110/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
20250313,160954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19140,320,2,1.70,1065086470,56214,82.51,18820,19450,18560,24450,13180,18820,18946.97,3.09,0,340,19613,19216,18523,18126,17433,19415,18325,27,5630,500,12790,10,1,5340000,1022,15.87,1.58,12,1.05,1206.00,12086.00,32500,20241210,-41.11,10030,20241122,90.83,22250,-13.98,20250115,16100,18.88,20250123,32500,-41.11,20241210,10030,90.83,20241122,3.87,N,224110,500,26 억,,164803,N,N,0,N,00,N
20250313,150955,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19110,290,2,1.54,1024465850,54084,79.38,18820,19450,18560,24450,13180,18820,18942.12,3.09,0,655,19613,19216,18523,18126,17433,19415,18325,27,5630,500,12790,10,1,5340000,1020,15.85,1.58,12,1.01,1206.00,12086.00,32500,20241210,-41.20,10030,20241122,90.53,22250,-14.11,20250115,16100,18.70,20250123,32500,-41.20,20241210,10030,90.53,20241122,3.87,N,224110,500,26 억,,164803,N,N,0,N,00,N
20250313,140954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19150,330,2,1.75,933508990,49327,72.40,18820,19450,18560,24450,13180,18820,18924.91,3.09,0,381,19613,19216,18523,18126,17433,19415,18325,27,5630,500,12790,10,1,5340000,1023,15.88,1.58,12,0.92,1206.00,12086.00,32500,20241210,-41.08,10030,20241122,90.93,22250,-13.93,20250115,16100,18.94,20250123,32500,-41.08,20241210,10030,90.93,20241122,3.87,N,224110,500,26 억,,164803,N,N,0,N,00,N
20250313,130955,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19300,480,2,2.55,797649030,42255,62.02,18820,19300,18560,24450,13180,18820,18877.03,3.09,0,253,19613,19216,18523,18126,17433,19415,18325,27,5630,500,12790,10,1,5340000,1031,16.00,1.60,12,0.79,1206.00,12086.00,32500,20241210,-40.62,10030,20241122,92.42,22250,-13.26,20250115,16100,19.88,20250123,32500,-40.62,20241210,10030,92.42,20241122,3.87,N,224110,500,26 억,,164803,N,N,0,N,00,N
20250313,120954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18750,-70,5,-0.37,630276310,33463,49.11,18820,19240,18560,24450,13180,18820,18835.02,3.09,0,-4792,19613,19216,18523,18126,17433,19415,18325,27,5630,500,12790,10,1,5340000,1001,15.55,1.55,12,0.63,1206.00,12086.00,32500,20241210,-42.31,10030,20241122,86.94,22250,-15.73,20250115,16100,16.46,20250123,32500,-42.31,20241210,10030,86.94,20241122,3.87,N,224110,500,26 억,,164803,N,N,0,N,00,N
20250313,110956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18880,60,2,0.32,534510240,28384,41.66,18820,19240,18560,24450,13180,18820,18831.39,3.09,0,-2902,19613,19216,18523,18126,17433,19415,18325,27,5630,500,12790,10,1,5340000,1008,15.66,1.56,12,0.53,1206.00,12086.00,32500,20241210,-41.91,10030,20241122,88.24,22250,-15.15,20250115,16100,17.27,20250123,32500,-41.91,20241210,10030,88.24,20241122,3.87,N,224110,500,26 억,,164803,N,N,0,N,00,N
20250313,100954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18630,-190,5,-1.01,352382100,18736,27.50,18820,19240,18560,24450,13180,18820,18807.76,3.09,0,-5464,19613,19216,18523,18126,17433,19415,18325,27,5630,500,12790,10,1,5340000,995,15.45,1.54,12,0.35,1206.00,12086.00,32500,20241210,-42.68,10030,20241122,85.74,22250,-16.27,20250115,16100,15.71,20250123,32500,-42.68,20241210,10030,85.74,20241122,3.87,N,224110,500,26 억,,164803,N,N,0,N,00,N
20250313,090957,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18770,-50,5,-0.27,61083290,3248,4.77,18820,19240,18750,24450,13180,18820,18806.43,3.09,0,505,19613,19216,18523,18126,17433,19415,18325,27,5630,500,12790,10,1,5340000,1002,15.56,1.55,12,0.06,1206.00,12086.00,32500,20241210,-42.25,10030,20241122,87.14,22250,-15.64,20250115,16100,16.58,20250123,32500,-42.25,20241210,10030,87.14,20241122,3.87,N,224110,500,26 억,,164803,N,N,0,N,00,N
20250312,160949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18820,830,2,4.61,1248104330,67533,96.49,18100,18920,17830,23350,12600,17990,18481.21,2.95,0,7310,19330,18660,18190,17520,17050,18995,17855,27,5360,500,12230,10,1,5340000,1005,15.61,1.56,12,1.26,1206.00,12086.00,32500,20241210,-42.09,10030,20241122,87.64,22250,-15.42,20250115,16100,16.89,20250123,32500,-42.09,20241210,10030,87.64,20241122,4.30,N,224110,500,26 억,,157699,N,N,0,N,00,N
20250312,150950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18610,620,2,3.45,1212166460,65614,93.75,18100,18920,17830,23350,12600,17990,18474.20,2.95,0,7715,19330,18660,18190,17520,17050,18995,17855,27,5360,500,12230,10,1,5340000,994,15.43,1.54,12,1.23,1206.00,12086.00,32500,20241210,-42.74,10030,20241122,85.54,22250,-16.36,20250115,16100,15.59,20250123,32500,-42.74,20241210,10030,85.54,20241122,4.30,N,224110,500,26 억,,157699,N,N,0,N,00,N
20250312,140948,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18850,860,2,4.78,1102255160,59723,85.33,18100,18920,17830,23350,12600,17990,18456.13,2.95,0,7315,19330,18660,18190,17520,17050,18995,17855,27,5360,500,12230,10,1,5340000,1007,15.63,1.56,12,1.12,1206.00,12086.00,32500,20241210,-42.00,10030,20241122,87.94,22250,-15.28,20250115,16100,17.08,20250123,32500,-42.00,20241210,10030,87.94,20241122,4.30,N,224110,500,26 억,,157699,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 160954 57 100.00 KOSDAQ 전기·전자 N N N N N 19140 320 2 1.70 1065086470 56214 82.51 18820 19450 18560 24450 13180 18820 18946.97 3.09 0 340 19613 19216 18523 18126 17433 19415 18325 27 5630 500 12790 10 1 5340000 1022 15.87 1.58 12 1.05 1206.00 12086.00 32500 20241210 -41.11 10030 20241122 90.83 22250 -13.98 20250115 16100 18.88 20250123 32500 -41.11 20241210 10030 90.83 20241122 3.87 N 224110 500 26 억 164803 N N 0 N 00 N
3 20250313 150955 57 100.00 KOSDAQ 전기·전자 N N N N N 19110 290 2 1.54 1024465850 54084 79.38 18820 19450 18560 24450 13180 18820 18942.12 3.09 0 655 19613 19216 18523 18126 17433 19415 18325 27 5630 500 12790 10 1 5340000 1020 15.85 1.58 12 1.01 1206.00 12086.00 32500 20241210 -41.20 10030 20241122 90.53 22250 -14.11 20250115 16100 18.70 20250123 32500 -41.20 20241210 10030 90.53 20241122 3.87 N 224110 500 26 억 164803 N N 0 N 00 N
4 20250313 140954 57 100.00 KOSDAQ 전기·전자 N N N N N 19150 330 2 1.75 933508990 49327 72.40 18820 19450 18560 24450 13180 18820 18924.91 3.09 0 381 19613 19216 18523 18126 17433 19415 18325 27 5630 500 12790 10 1 5340000 1023 15.88 1.58 12 0.92 1206.00 12086.00 32500 20241210 -41.08 10030 20241122 90.93 22250 -13.93 20250115 16100 18.94 20250123 32500 -41.08 20241210 10030 90.93 20241122 3.87 N 224110 500 26 억 164803 N N 0 N 00 N
5 20250313 130955 57 100.00 KOSDAQ 전기·전자 N N N N N 19300 480 2 2.55 797649030 42255 62.02 18820 19300 18560 24450 13180 18820 18877.03 3.09 0 253 19613 19216 18523 18126 17433 19415 18325 27 5630 500 12790 10 1 5340000 1031 16.00 1.60 12 0.79 1206.00 12086.00 32500 20241210 -40.62 10030 20241122 92.42 22250 -13.26 20250115 16100 19.88 20250123 32500 -40.62 20241210 10030 92.42 20241122 3.87 N 224110 500 26 억 164803 N N 0 N 00 N
6 20250313 120954 57 100.00 KOSDAQ 전기·전자 N N N N N 18750 -70 5 -0.37 630276310 33463 49.11 18820 19240 18560 24450 13180 18820 18835.02 3.09 0 -4792 19613 19216 18523 18126 17433 19415 18325 27 5630 500 12790 10 1 5340000 1001 15.55 1.55 12 0.63 1206.00 12086.00 32500 20241210 -42.31 10030 20241122 86.94 22250 -15.73 20250115 16100 16.46 20250123 32500 -42.31 20241210 10030 86.94 20241122 3.87 N 224110 500 26 억 164803 N N 0 N 00 N
7 20250313 110956 57 100.00 KOSDAQ 전기·전자 N N N N N 18880 60 2 0.32 534510240 28384 41.66 18820 19240 18560 24450 13180 18820 18831.39 3.09 0 -2902 19613 19216 18523 18126 17433 19415 18325 27 5630 500 12790 10 1 5340000 1008 15.66 1.56 12 0.53 1206.00 12086.00 32500 20241210 -41.91 10030 20241122 88.24 22250 -15.15 20250115 16100 17.27 20250123 32500 -41.91 20241210 10030 88.24 20241122 3.87 N 224110 500 26 억 164803 N N 0 N 00 N
8 20250313 100954 57 100.00 KOSDAQ 전기·전자 N N N N N 18630 -190 5 -1.01 352382100 18736 27.50 18820 19240 18560 24450 13180 18820 18807.76 3.09 0 -5464 19613 19216 18523 18126 17433 19415 18325 27 5630 500 12790 10 1 5340000 995 15.45 1.54 12 0.35 1206.00 12086.00 32500 20241210 -42.68 10030 20241122 85.74 22250 -16.27 20250115 16100 15.71 20250123 32500 -42.68 20241210 10030 85.74 20241122 3.87 N 224110 500 26 억 164803 N N 0 N 00 N
9 20250313 090957 57 100.00 KOSDAQ 전기·전자 N N N N N 18770 -50 5 -0.27 61083290 3248 4.77 18820 19240 18750 24450 13180 18820 18806.43 3.09 0 505 19613 19216 18523 18126 17433 19415 18325 27 5630 500 12790 10 1 5340000 1002 15.56 1.55 12 0.06 1206.00 12086.00 32500 20241210 -42.25 10030 20241122 87.14 22250 -15.64 20250115 16100 16.58 20250123 32500 -42.25 20241210 10030 87.14 20241122 3.87 N 224110 500 26 억 164803 N N 0 N 00 N
10 20250312 160949 57 100.00 KOSDAQ 전기·전자 N N N N N 18820 830 2 4.61 1248104330 67533 96.49 18100 18920 17830 23350 12600 17990 18481.21 2.95 0 7310 19330 18660 18190 17520 17050 18995 17855 27 5360 500 12230 10 1 5340000 1005 15.61 1.56 12 1.26 1206.00 12086.00 32500 20241210 -42.09 10030 20241122 87.64 22250 -15.42 20250115 16100 16.89 20250123 32500 -42.09 20241210 10030 87.64 20241122 4.30 N 224110 500 26 억 157699 N N 0 N 00 N
11 20250312 150950 57 100.00 KOSDAQ 전기·전자 N N N N N 18610 620 2 3.45 1212166460 65614 93.75 18100 18920 17830 23350 12600 17990 18474.20 2.95 0 7715 19330 18660 18190 17520 17050 18995 17855 27 5360 500 12230 10 1 5340000 994 15.43 1.54 12 1.23 1206.00 12086.00 32500 20241210 -42.74 10030 20241122 85.54 22250 -16.36 20250115 16100 15.59 20250123 32500 -42.74 20241210 10030 85.54 20241122 4.30 N 224110 500 26 억 157699 N N 0 N 00 N
12 20250312 140948 57 100.00 KOSDAQ 전기·전자 N N N N N 18850 860 2 4.78 1102255160 59723 85.33 18100 18920 17830 23350 12600 17990 18456.13 2.95 0 7315 19330 18660 18190 17520 17050 18995 17855 27 5360 500 12230 10 1 5340000 1007 15.63 1.56 12 1.12 1206.00 12086.00 32500 20241210 -42.00 10030 20241122 87.94 22250 -15.28 20250115 16100 17.08 20250123 32500 -42.00 20241210 10030 87.94 20241122 4.30 N 224110 500 26 억 157699 N N 0 N 00 N