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
226590/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
20250313,160958,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12000,170,2,1.44,97923182990,7716762,100.89,12600,13370,11940,15370,8290,11830,12689.85,0.37,0,-34572,13803,12816,12193,11206,10583,12505,10895,53,3540,500,8280,10,1,10567784,1268,-11.15,17.65,12,73.02,-1076.00,680.00,18500,20250307,-35.14,10050,20250310,19.40,18500,-35.14,20250307,10050,19.40,20250310,18500,-35.14,20250307,10050,19.40,20250310,0.00,N,226590,500,52 억,,39407,N,N,0,N,00,N
20250313,150959,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11980,150,2,1.27,96519386120,7599687,99.36,12600,13370,11940,15370,8290,11830,12700.45,0.37,0,-33408,13803,12816,12193,11206,10583,12505,10895,53,3540,500,8280,10,1,10567784,1266,-11.13,17.62,12,71.91,-1076.00,680.00,18500,20250307,-35.24,10050,20250310,19.20,18500,-35.24,20250307,10050,19.20,20250310,18500,-35.24,20250307,10050,19.20,20250310,0.00,N,226590,500,52 억,,39407,N,N,0,N,00,N
20250313,140959,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12200,370,2,3.13,91390614015,7176352,93.83,12600,13370,12140,15370,8290,11830,12734.97,0.37,0,-34530,13803,12816,12193,11206,10583,12505,10895,53,3540,500,8280,10,1,10567784,1289,-11.34,17.94,12,67.91,-1076.00,680.00,18500,20250307,-34.05,10050,20250310,21.39,18500,-34.05,20250307,10050,21.39,20250310,18500,-34.05,20250307,10050,21.39,20250310,0.00,N,226590,500,52 억,,39407,N,N,0,N,00,N
20250313,130959,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12320,490,2,4.14,86966279000,6817568,89.14,12600,13370,12140,15370,8290,11830,12756.21,0.37,0,-31575,13803,12816,12193,11206,10583,12505,10895,53,3540,500,8280,10,1,10567784,1302,-11.45,18.12,12,64.51,-1076.00,680.00,18500,20250307,-33.41,10050,20250310,22.59,18500,-33.41,20250307,10050,22.59,20250310,18500,-33.41,20250307,10050,22.59,20250310,0.00,N,226590,500,52 억,,39407,N,N,0,N,00,N
20250313,120958,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12350,520,2,4.40,81362184265,6362919,83.19,12600,13370,12140,15370,8290,11830,12786.93,0.37,0,-34739,13803,12816,12193,11206,10583,12505,10895,53,3540,500,8280,10,1,10567784,1305,-11.48,18.16,12,60.21,-1076.00,680.00,18500,20250307,-33.24,10050,20250310,22.89,18500,-33.24,20250307,10050,22.89,20250310,18500,-33.24,20250307,10050,22.89,20250310,0.00,N,226590,500,52 억,,39407,N,N,0,N,00,N
20250313,111000,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12200,370,2,3.13,74242339890,5789619,75.70,12600,13370,12140,15370,8290,11830,12823.36,0.37,0,-34954,13803,12816,12193,11206,10583,12505,10895,53,3540,500,8280,10,1,10567784,1289,-11.34,17.94,12,54.79,-1076.00,680.00,18500,20250307,-34.05,10050,20250310,21.39,18500,-34.05,20250307,10050,21.39,20250310,18500,-34.05,20250307,10050,21.39,20250310,0.00,N,226590,500,52 억,,39407,N,N,0,N,00,N
20250313,100958,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12460,630,2,5.33,64919160075,5031235,65.78,12600,13370,12450,15370,8290,11830,12903.23,0.37,0,-35044,13803,12816,12193,11206,10583,12505,10895,53,3540,500,8280,10,1,10567784,1317,-11.58,18.32,12,47.61,-1076.00,680.00,18500,20250307,-32.65,10050,20250310,23.98,18500,-32.65,20250307,10050,23.98,20250310,18500,-32.65,20250307,10050,23.98,20250310,0.00,N,226590,500,52 억,,39407,N,N,0,N,00,N
20250313,091001,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13120,1290,2,10.90,34806947410,2667887,34.88,12600,13370,12570,15370,8290,11830,13046.65,0.37,0,-19714,13803,12816,12193,11206,10583,12505,10895,53,3540,500,8280,10,1,10567784,1386,-12.19,19.29,12,25.25,-1076.00,680.00,18500,20250307,-29.08,10050,20250310,30.55,18500,-29.08,20250307,10050,30.55,20250310,18500,-29.08,20250307,10050,30.55,20250310,0.00,N,226590,500,52 억,,39407,N,N,0,N,00,N
20250312,160953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11830,-110,5,-0.92,93427080720,7489922,43.99,12190,13180,11570,15520,8360,11940,12474.88,0.04,0,33566,14680,13310,12340,10970,10000,13995,11655,53,3580,500,8350,10,1,10567784,1250,-10.99,17.40,12,70.88,-1076.00,680.00,18500,20250307,-36.05,10050,20250310,17.71,18500,-36.05,20250307,10050,17.71,20250310,18500,-36.05,20250307,10050,17.71,20250310,0.00,N,226590,500,52 억,,4215,N,N,0,N,00,N
20250312,150955,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11770,-170,5,-1.42,92038023755,7372171,43.30,12190,13180,11570,15520,8360,11940,12484.53,0.04,0,25061,14680,13310,12340,10970,10000,13995,11655,53,3580,500,8350,10,1,10567784,1244,-10.94,17.31,12,69.76,-1076.00,680.00,18500,20250307,-36.38,10050,20250310,17.11,18500,-36.38,20250307,10050,17.11,20250310,18500,-36.38,20250307,10050,17.11,20250310,0.00,N,226590,500,52 억,,4215,N,N,0,N,00,N
20250312,140952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11920,-20,5,-0.17,85405359395,6809491,39.99,12190,13180,11830,15520,8360,11940,12542.11,0.04,0,-1042,14680,13310,12340,10970,10000,13995,11655,53,3580,500,8350,10,1,10567784,1260,-11.08,17.53,12,64.44,-1076.00,680.00,18500,20250307,-35.57,10050,20250310,18.61,18500,-35.57,20250307,10050,18.61,20250310,18500,-35.57,20250307,10050,18.61,20250310,0.00,N,226590,500,52 억,,4215,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 160958 57 100.00 KOSDAQ 전기·전자 N N N N N 12000 170 2 1.44 97923182990 7716762 100.89 12600 13370 11940 15370 8290 11830 12689.85 0.37 0 -34572 13803 12816 12193 11206 10583 12505 10895 53 3540 500 8280 10 1 10567784 1268 -11.15 17.65 12 73.02 -1076.00 680.00 18500 20250307 -35.14 10050 20250310 19.40 18500 -35.14 20250307 10050 19.40 20250310 18500 -35.14 20250307 10050 19.40 20250310 0.00 N 226590 500 52 억 39407 N N 0 N 00 N
3 20250313 150959 57 100.00 KOSDAQ 전기·전자 N N N N N 11980 150 2 1.27 96519386120 7599687 99.36 12600 13370 11940 15370 8290 11830 12700.45 0.37 0 -33408 13803 12816 12193 11206 10583 12505 10895 53 3540 500 8280 10 1 10567784 1266 -11.13 17.62 12 71.91 -1076.00 680.00 18500 20250307 -35.24 10050 20250310 19.20 18500 -35.24 20250307 10050 19.20 20250310 18500 -35.24 20250307 10050 19.20 20250310 0.00 N 226590 500 52 억 39407 N N 0 N 00 N
4 20250313 140959 57 100.00 KOSDAQ 전기·전자 N N N N N 12200 370 2 3.13 91390614015 7176352 93.83 12600 13370 12140 15370 8290 11830 12734.97 0.37 0 -34530 13803 12816 12193 11206 10583 12505 10895 53 3540 500 8280 10 1 10567784 1289 -11.34 17.94 12 67.91 -1076.00 680.00 18500 20250307 -34.05 10050 20250310 21.39 18500 -34.05 20250307 10050 21.39 20250310 18500 -34.05 20250307 10050 21.39 20250310 0.00 N 226590 500 52 억 39407 N N 0 N 00 N
5 20250313 130959 57 100.00 KOSDAQ 전기·전자 N N N N N 12320 490 2 4.14 86966279000 6817568 89.14 12600 13370 12140 15370 8290 11830 12756.21 0.37 0 -31575 13803 12816 12193 11206 10583 12505 10895 53 3540 500 8280 10 1 10567784 1302 -11.45 18.12 12 64.51 -1076.00 680.00 18500 20250307 -33.41 10050 20250310 22.59 18500 -33.41 20250307 10050 22.59 20250310 18500 -33.41 20250307 10050 22.59 20250310 0.00 N 226590 500 52 억 39407 N N 0 N 00 N
6 20250313 120958 57 100.00 KOSDAQ 전기·전자 N N N N N 12350 520 2 4.40 81362184265 6362919 83.19 12600 13370 12140 15370 8290 11830 12786.93 0.37 0 -34739 13803 12816 12193 11206 10583 12505 10895 53 3540 500 8280 10 1 10567784 1305 -11.48 18.16 12 60.21 -1076.00 680.00 18500 20250307 -33.24 10050 20250310 22.89 18500 -33.24 20250307 10050 22.89 20250310 18500 -33.24 20250307 10050 22.89 20250310 0.00 N 226590 500 52 억 39407 N N 0 N 00 N
7 20250313 111000 57 100.00 KOSDAQ 전기·전자 N N N N N 12200 370 2 3.13 74242339890 5789619 75.70 12600 13370 12140 15370 8290 11830 12823.36 0.37 0 -34954 13803 12816 12193 11206 10583 12505 10895 53 3540 500 8280 10 1 10567784 1289 -11.34 17.94 12 54.79 -1076.00 680.00 18500 20250307 -34.05 10050 20250310 21.39 18500 -34.05 20250307 10050 21.39 20250310 18500 -34.05 20250307 10050 21.39 20250310 0.00 N 226590 500 52 억 39407 N N 0 N 00 N
8 20250313 100958 57 100.00 KOSDAQ 전기·전자 N N N N N 12460 630 2 5.33 64919160075 5031235 65.78 12600 13370 12450 15370 8290 11830 12903.23 0.37 0 -35044 13803 12816 12193 11206 10583 12505 10895 53 3540 500 8280 10 1 10567784 1317 -11.58 18.32 12 47.61 -1076.00 680.00 18500 20250307 -32.65 10050 20250310 23.98 18500 -32.65 20250307 10050 23.98 20250310 18500 -32.65 20250307 10050 23.98 20250310 0.00 N 226590 500 52 억 39407 N N 0 N 00 N
9 20250313 091001 57 100.00 KOSDAQ 전기·전자 N N N N N 13120 1290 2 10.90 34806947410 2667887 34.88 12600 13370 12570 15370 8290 11830 13046.65 0.37 0 -19714 13803 12816 12193 11206 10583 12505 10895 53 3540 500 8280 10 1 10567784 1386 -12.19 19.29 12 25.25 -1076.00 680.00 18500 20250307 -29.08 10050 20250310 30.55 18500 -29.08 20250307 10050 30.55 20250310 18500 -29.08 20250307 10050 30.55 20250310 0.00 N 226590 500 52 억 39407 N N 0 N 00 N
10 20250312 160953 57 100.00 KOSDAQ 전기·전자 N N N N N 11830 -110 5 -0.92 93427080720 7489922 43.99 12190 13180 11570 15520 8360 11940 12474.88 0.04 0 33566 14680 13310 12340 10970 10000 13995 11655 53 3580 500 8350 10 1 10567784 1250 -10.99 17.40 12 70.88 -1076.00 680.00 18500 20250307 -36.05 10050 20250310 17.71 18500 -36.05 20250307 10050 17.71 20250310 18500 -36.05 20250307 10050 17.71 20250310 0.00 N 226590 500 52 억 4215 N N 0 N 00 N
11 20250312 150955 57 100.00 KOSDAQ 전기·전자 N N N N N 11770 -170 5 -1.42 92038023755 7372171 43.30 12190 13180 11570 15520 8360 11940 12484.53 0.04 0 25061 14680 13310 12340 10970 10000 13995 11655 53 3580 500 8350 10 1 10567784 1244 -10.94 17.31 12 69.76 -1076.00 680.00 18500 20250307 -36.38 10050 20250310 17.11 18500 -36.38 20250307 10050 17.11 20250310 18500 -36.38 20250307 10050 17.11 20250310 0.00 N 226590 500 52 억 4215 N N 0 N 00 N
12 20250312 140952 57 100.00 KOSDAQ 전기·전자 N N N N N 11920 -20 5 -0.17 85405359395 6809491 39.99 12190 13180 11830 15520 8360 11940 12542.11 0.04 0 -1042 14680 13310 12340 10970 10000 13995 11655 53 3580 500 8350 10 1 10567784 1260 -11.08 17.53 12 64.44 -1076.00 680.00 18500 20250307 -35.57 10050 20250310 18.61 18500 -35.57 20250307 10050 18.61 20250310 18500 -35.57 20250307 10050 18.61 20250310 0.00 N 226590 500 52 억 4215 N N 0 N 00 N