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
356860/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
20250313,161157,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19020,190,2,1.01,10836728875,558274,125.54,19440,19780,19020,24450,13190,18830,19412.11,2.45,0,-47032,19476,19152,18626,18302,17776,19315,18465,49,5620,500,13550,10,1,9832630,1870,74.30,1.68,12,5.68,256.00,11330.00,32550,20240509,-41.57,10650,20241210,78.59,24450,-22.21,20250219,12310,54.51,20250203,32550,-41.57,20240509,10650,78.59,20241210,8.29,N,356860,500,49 억,,241279,N,N,0,N,00,N
20250313,151158,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19040,210,2,1.12,10621241280,546957,123.00,19440,19780,19030,24450,13190,18830,19418.79,2.45,0,-46304,19476,19152,18626,18302,17776,19315,18465,49,5620,500,13550,10,1,9832630,1872,74.38,1.68,12,5.56,256.00,11330.00,32550,20240509,-41.51,10650,20241210,78.78,24450,-22.13,20250219,12310,54.67,20250203,32550,-41.51,20240509,10650,78.78,20241210,8.29,N,356860,500,49 억,,241279,N,N,0,N,00,N
20250313,141158,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19250,420,2,2.23,9979242860,513363,115.44,19440,19780,19060,24450,13190,18830,19438.96,2.45,0,-43427,19476,19152,18626,18302,17776,19315,18465,49,5620,500,13550,10,1,9832630,1893,75.20,1.70,12,5.22,256.00,11330.00,32550,20240509,-40.86,10650,20241210,80.75,24450,-21.27,20250219,12310,56.38,20250203,32550,-40.86,20240509,10650,80.75,20241210,8.29,N,356860,500,49 억,,241279,N,N,0,N,00,N
20250313,131158,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19150,320,2,1.70,8739717645,449290,101.03,19440,19780,19060,24450,13190,18830,19452.29,2.45,0,-29888,19476,19152,18626,18302,17776,19315,18465,49,5620,500,13550,10,1,9832630,1883,74.80,1.69,12,4.57,256.00,11330.00,32550,20240509,-41.17,10650,20241210,79.81,24450,-21.68,20250219,12310,55.56,20250203,32550,-41.17,20240509,10650,79.81,20241210,8.29,N,356860,500,49 억,,241279,N,N,0,N,00,N
20250313,121157,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19090,260,2,1.38,8352222865,429043,96.48,19440,19780,19090,24450,13190,18830,19467.10,2.45,0,-31251,19476,19152,18626,18302,17776,19315,18465,49,5620,500,13550,10,1,9832630,1877,74.57,1.68,12,4.36,256.00,11330.00,32550,20240509,-41.35,10650,20241210,79.25,24450,-21.92,20250219,12310,55.08,20250203,32550,-41.35,20240509,10650,79.25,20241210,8.29,N,356860,500,49 억,,241279,N,N,0,N,00,N
20250313,111200,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19190,360,2,1.91,7831928070,401849,90.37,19440,19780,19130,24450,13190,18830,19489.73,2.45,0,-35190,19476,19152,18626,18302,17776,19315,18465,49,5620,500,13550,10,1,9832630,1887,74.96,1.69,12,4.09,256.00,11330.00,32550,20240509,-41.04,10650,20241210,80.19,24450,-21.51,20250219,12310,55.89,20250203,32550,-41.04,20240509,10650,80.19,20241210,8.29,N,356860,500,49 억,,241279,N,N,0,N,00,N
20250313,101157,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19370,540,2,2.87,6947751800,355859,80.02,19440,19780,19210,24450,13190,18830,19523.89,2.45,0,-29951,19476,19152,18626,18302,17776,19315,18465,49,5620,500,13550,10,1,9832630,1905,75.66,1.71,12,3.62,256.00,11330.00,32550,20240509,-40.49,10650,20241210,81.88,24450,-20.78,20250219,12310,57.35,20250203,32550,-40.49,20240509,10650,81.88,20241210,8.29,N,356860,500,49 억,,241279,N,N,0,N,00,N
20250313,091200,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19490,660,2,3.51,3849527965,196400,44.17,19440,19780,19300,24450,13190,18830,19600.45,2.45,0,-25864,19476,19152,18626,18302,17776,19315,18465,49,5620,500,13550,10,1,9832630,1916,76.13,1.72,12,2.00,256.00,11330.00,32550,20240509,-40.12,10650,20241210,83.00,24450,-20.29,20250219,12310,58.33,20250203,32550,-40.12,20240509,10650,83.00,20241210,8.29,N,356860,500,49 억,,241279,N,N,0,N,00,N
20250312,161151,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18830,1000,2,5.61,8215406505,441374,190.85,18340,18950,18100,23150,12490,17830,18612.89,2.40,0,5728,18570,18200,17550,17180,16530,18385,17365,49,5320,500,12830,10,1,9832630,1851,73.55,1.66,12,4.49,256.00,11330.00,32550,20240509,-42.15,10650,20241210,76.81,24450,-22.99,20250219,12310,52.97,20250203,32550,-42.15,20240509,10650,76.81,20241210,8.06,N,356860,500,49 억,,235622,N,N,1,N,00,N
20250312,151152,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18690,860,2,4.82,7984339820,429078,185.54,18340,18950,18100,23150,12490,17830,18608.20,2.40,0,4798,18570,18200,17550,17180,16530,18385,17365,49,5320,500,12830,10,1,9832630,1838,73.01,1.65,12,4.36,256.00,11330.00,32550,20240509,-42.58,10650,20241210,75.49,24450,-23.56,20250219,12310,51.83,20250203,32550,-42.58,20240509,10650,75.49,20241210,8.06,N,356860,500,49 억,,235622,N,N,1,N,00,N
20250312,141149,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18840,1010,2,5.66,7297013570,392311,169.64,18340,18950,18100,23150,12490,17830,18600.15,2.40,0,1888,18570,18200,17550,17180,16530,18385,17365,49,5320,500,12830,10,1,9832630,1852,73.59,1.66,12,3.99,256.00,11330.00,32550,20240509,-42.12,10650,20241210,76.90,24450,-22.94,20250219,12310,53.05,20250203,32550,-42.12,20240509,10650,76.90,20241210,8.06,N,356860,500,49 억,,235622,N,N,1,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 161157 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19020 190 2 1.01 10836728875 558274 125.54 19440 19780 19020 24450 13190 18830 19412.11 2.45 0 -47032 19476 19152 18626 18302 17776 19315 18465 49 5620 500 13550 10 1 9832630 1870 74.30 1.68 12 5.68 256.00 11330.00 32550 20240509 -41.57 10650 20241210 78.59 24450 -22.21 20250219 12310 54.51 20250203 32550 -41.57 20240509 10650 78.59 20241210 8.29 N 356860 500 49 억 241279 N N 0 N 00 N
3 20250313 151158 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19040 210 2 1.12 10621241280 546957 123.00 19440 19780 19030 24450 13190 18830 19418.79 2.45 0 -46304 19476 19152 18626 18302 17776 19315 18465 49 5620 500 13550 10 1 9832630 1872 74.38 1.68 12 5.56 256.00 11330.00 32550 20240509 -41.51 10650 20241210 78.78 24450 -22.13 20250219 12310 54.67 20250203 32550 -41.51 20240509 10650 78.78 20241210 8.29 N 356860 500 49 억 241279 N N 0 N 00 N
4 20250313 141158 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19250 420 2 2.23 9979242860 513363 115.44 19440 19780 19060 24450 13190 18830 19438.96 2.45 0 -43427 19476 19152 18626 18302 17776 19315 18465 49 5620 500 13550 10 1 9832630 1893 75.20 1.70 12 5.22 256.00 11330.00 32550 20240509 -40.86 10650 20241210 80.75 24450 -21.27 20250219 12310 56.38 20250203 32550 -40.86 20240509 10650 80.75 20241210 8.29 N 356860 500 49 억 241279 N N 0 N 00 N
5 20250313 131158 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19150 320 2 1.70 8739717645 449290 101.03 19440 19780 19060 24450 13190 18830 19452.29 2.45 0 -29888 19476 19152 18626 18302 17776 19315 18465 49 5620 500 13550 10 1 9832630 1883 74.80 1.69 12 4.57 256.00 11330.00 32550 20240509 -41.17 10650 20241210 79.81 24450 -21.68 20250219 12310 55.56 20250203 32550 -41.17 20240509 10650 79.81 20241210 8.29 N 356860 500 49 억 241279 N N 0 N 00 N
6 20250313 121157 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19090 260 2 1.38 8352222865 429043 96.48 19440 19780 19090 24450 13190 18830 19467.10 2.45 0 -31251 19476 19152 18626 18302 17776 19315 18465 49 5620 500 13550 10 1 9832630 1877 74.57 1.68 12 4.36 256.00 11330.00 32550 20240509 -41.35 10650 20241210 79.25 24450 -21.92 20250219 12310 55.08 20250203 32550 -41.35 20240509 10650 79.25 20241210 8.29 N 356860 500 49 억 241279 N N 0 N 00 N
7 20250313 111200 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19190 360 2 1.91 7831928070 401849 90.37 19440 19780 19130 24450 13190 18830 19489.73 2.45 0 -35190 19476 19152 18626 18302 17776 19315 18465 49 5620 500 13550 10 1 9832630 1887 74.96 1.69 12 4.09 256.00 11330.00 32550 20240509 -41.04 10650 20241210 80.19 24450 -21.51 20250219 12310 55.89 20250203 32550 -41.04 20240509 10650 80.19 20241210 8.29 N 356860 500 49 억 241279 N N 0 N 00 N
8 20250313 101157 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19370 540 2 2.87 6947751800 355859 80.02 19440 19780 19210 24450 13190 18830 19523.89 2.45 0 -29951 19476 19152 18626 18302 17776 19315 18465 49 5620 500 13550 10 1 9832630 1905 75.66 1.71 12 3.62 256.00 11330.00 32550 20240509 -40.49 10650 20241210 81.88 24450 -20.78 20250219 12310 57.35 20250203 32550 -40.49 20240509 10650 81.88 20241210 8.29 N 356860 500 49 억 241279 N N 0 N 00 N
9 20250313 091200 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19490 660 2 3.51 3849527965 196400 44.17 19440 19780 19300 24450 13190 18830 19600.45 2.45 0 -25864 19476 19152 18626 18302 17776 19315 18465 49 5620 500 13550 10 1 9832630 1916 76.13 1.72 12 2.00 256.00 11330.00 32550 20240509 -40.12 10650 20241210 83.00 24450 -20.29 20250219 12310 58.33 20250203 32550 -40.12 20240509 10650 83.00 20241210 8.29 N 356860 500 49 억 241279 N N 0 N 00 N
10 20250312 161151 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18830 1000 2 5.61 8215406505 441374 190.85 18340 18950 18100 23150 12490 17830 18612.89 2.40 0 5728 18570 18200 17550 17180 16530 18385 17365 49 5320 500 12830 10 1 9832630 1851 73.55 1.66 12 4.49 256.00 11330.00 32550 20240509 -42.15 10650 20241210 76.81 24450 -22.99 20250219 12310 52.97 20250203 32550 -42.15 20240509 10650 76.81 20241210 8.06 N 356860 500 49 억 235622 N N 1 N 00 N
11 20250312 151152 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18690 860 2 4.82 7984339820 429078 185.54 18340 18950 18100 23150 12490 17830 18608.20 2.40 0 4798 18570 18200 17550 17180 16530 18385 17365 49 5320 500 12830 10 1 9832630 1838 73.01 1.65 12 4.36 256.00 11330.00 32550 20240509 -42.58 10650 20241210 75.49 24450 -23.56 20250219 12310 51.83 20250203 32550 -42.58 20240509 10650 75.49 20241210 8.06 N 356860 500 49 억 235622 N N 1 N 00 N
12 20250312 141149 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18840 1010 2 5.66 7297013570 392311 169.64 18340 18950 18100 23150 12490 17830 18600.15 2.40 0 1888 18570 18200 17550 17180 16530 18385 17365 49 5320 500 12830 10 1 9832630 1852 73.59 1.66 12 3.99 256.00 11330.00 32550 20240509 -42.12 10650 20241210 76.90 24450 -22.94 20250219 12310 53.05 20250203 32550 -42.12 20240509 10650 76.90 20241210 8.06 N 356860 500 49 억 235622 N N 1 N 00 N