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
425420/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
20250313,161242,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18560,110,2,0.60,687045860,36765,37.86,18670,19170,18350,23950,12920,18450,18687.56,1.26,0,-5295,19330,18890,18120,17680,16910,19110,17900,11,5500,100,12540,10,1,11381000,2112,19.02,2.97,12,0.32,976.00,6259.00,43950,20240321,-57.77,11390,20241115,62.95,22650,-18.06,20250219,14540,27.65,20250203,43950,-57.77,20240321,11390,62.95,20241115,3.68,N,425420,100,11 억,,143650,N,N,0,N,00,N
20250313,151243,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18580,130,2,0.70,661698710,35400,36.46,18670,19170,18350,23950,12920,18450,18692.05,1.26,0,-5581,19330,18890,18120,17680,16910,19110,17900,11,5500,100,12540,10,1,11381000,2115,19.04,2.97,12,0.31,976.00,6259.00,43950,20240321,-57.72,11390,20241115,63.13,22650,-17.97,20250219,14540,27.79,20250203,43950,-57.72,20240321,11390,63.13,20241115,3.68,N,425420,100,11 억,,143650,N,N,0,N,00,N
20250313,141244,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18730,280,2,1.52,601657710,32173,33.14,18670,19170,18350,23950,12920,18450,18700.70,1.26,0,-5718,19330,18890,18120,17680,16910,19110,17900,11,5500,100,12540,10,1,11381000,2132,19.19,2.99,12,0.28,976.00,6259.00,43950,20240321,-57.38,11390,20241115,64.44,22650,-17.31,20250219,14540,28.82,20250203,43950,-57.38,20240321,11390,64.44,20241115,3.68,N,425420,100,11 억,,143650,N,N,0,N,00,N
20250313,131243,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18470,20,2,0.11,507276520,27080,27.89,18670,19170,18350,23950,12920,18450,18732.52,1.26,0,-5961,19330,18890,18120,17680,16910,19110,17900,11,5500,100,12540,10,1,11381000,2102,18.92,2.95,12,0.24,976.00,6259.00,43950,20240321,-57.97,11390,20241115,62.16,22650,-18.45,20250219,14540,27.03,20250203,43950,-57.97,20240321,11390,62.16,20241115,3.68,N,425420,100,11 억,,143650,N,N,0,N,00,N
20250313,121243,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18430,-20,5,-0.11,462163510,24633,25.37,18670,19170,18420,23950,12920,18450,18761.97,1.26,0,-6943,19330,18890,18120,17680,16910,19110,17900,11,5500,100,12540,10,1,11381000,2098,18.88,2.94,12,0.22,976.00,6259.00,43950,20240321,-58.07,11390,20241115,61.81,22650,-18.63,20250219,14540,26.75,20250203,43950,-58.07,20240321,11390,61.81,20241115,3.68,N,425420,100,11 억,,143650,N,N,0,N,00,N
20250313,111245,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18440,-10,5,-0.05,438828040,23369,24.07,18670,19170,18440,23950,12920,18450,18778.21,1.26,0,-5995,19330,18890,18120,17680,16910,19110,17900,11,5500,100,12540,10,1,11381000,2099,18.89,2.95,12,0.21,976.00,6259.00,43950,20240321,-58.04,11390,20241115,61.90,22650,-18.59,20250219,14540,26.82,20250203,43950,-58.04,20240321,11390,61.90,20241115,3.68,N,425420,100,11 억,,143650,N,N,0,N,00,N
20250313,101242,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18760,310,2,1.68,347729220,18456,19.01,18670,19170,18570,23950,12920,18450,18840.99,1.26,0,-4350,19330,18890,18120,17680,16910,19110,17900,11,5500,100,12540,10,1,11381000,2135,19.22,3.00,12,0.16,976.00,6259.00,43950,20240321,-57.32,11390,20241115,64.71,22650,-17.17,20250219,14540,29.02,20250203,43950,-57.32,20240321,11390,64.71,20241115,3.68,N,425420,100,11 억,,143650,N,N,0,N,00,N
20250313,091246,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18840,390,2,2.11,208189370,11013,11.34,18670,19170,18620,23950,12920,18450,18903.97,1.26,0,-2491,19330,18890,18120,17680,16910,19110,17900,11,5500,100,12540,10,1,11381000,2144,19.30,3.01,12,0.10,976.00,6259.00,43950,20240321,-57.13,11390,20241115,65.41,22650,-16.82,20250219,14540,29.57,20250203,43950,-57.13,20240321,11390,65.41,20241115,3.68,N,425420,100,11 억,,143650,N,N,0,N,00,N
20250312,161236,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18450,1140,2,6.59,1772277325,96944,297.09,17350,18560,17350,22500,12120,17310,18281.44,1.00,0,21308,18303,17806,16903,16406,15503,18055,16655,11,5190,100,11770,10,1,11381000,2100,18.90,2.95,12,0.85,976.00,6259.00,43950,20240321,-58.02,11390,20241115,61.98,22650,-18.54,20250219,14540,26.89,20250203,43950,-58.02,20240321,11390,61.98,20241115,3.68,N,425420,100,11 억,,113661,N,N,0,N,00,N
20250312,151240,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18500,1190,2,6.87,1729790405,94641,290.03,17350,18560,17350,22500,12120,17310,18277.39,1.00,0,21458,18303,17806,16903,16406,15503,18055,16655,11,5190,100,11770,10,1,11381000,2105,18.95,2.96,12,0.83,976.00,6259.00,43950,20240321,-57.91,11390,20241115,62.42,22650,-18.32,20250219,14540,27.24,20250203,43950,-57.91,20240321,11390,62.42,20241115,3.68,N,425420,100,11 억,,113661,N,N,0,N,00,N
20250312,141234,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18530,1220,2,7.05,1144427475,62752,192.31,17350,18550,17350,22500,12120,17310,18237.31,1.00,0,7331,18303,17806,16903,16406,15503,18055,16655,11,5190,100,11770,10,1,11381000,2109,18.99,2.96,12,0.55,976.00,6259.00,43950,20240321,-57.84,11390,20241115,62.69,22650,-18.19,20250219,14540,27.44,20250203,43950,-57.84,20240321,11390,62.69,20241115,3.68,N,425420,100,11 억,,113661,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 161242 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18560 110 2 0.60 687045860 36765 37.86 18670 19170 18350 23950 12920 18450 18687.56 1.26 0 -5295 19330 18890 18120 17680 16910 19110 17900 11 5500 100 12540 10 1 11381000 2112 19.02 2.97 12 0.32 976.00 6259.00 43950 20240321 -57.77 11390 20241115 62.95 22650 -18.06 20250219 14540 27.65 20250203 43950 -57.77 20240321 11390 62.95 20241115 3.68 N 425420 100 11 억 143650 N N 0 N 00 N
3 20250313 151243 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18580 130 2 0.70 661698710 35400 36.46 18670 19170 18350 23950 12920 18450 18692.05 1.26 0 -5581 19330 18890 18120 17680 16910 19110 17900 11 5500 100 12540 10 1 11381000 2115 19.04 2.97 12 0.31 976.00 6259.00 43950 20240321 -57.72 11390 20241115 63.13 22650 -17.97 20250219 14540 27.79 20250203 43950 -57.72 20240321 11390 63.13 20241115 3.68 N 425420 100 11 억 143650 N N 0 N 00 N
4 20250313 141244 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18730 280 2 1.52 601657710 32173 33.14 18670 19170 18350 23950 12920 18450 18700.70 1.26 0 -5718 19330 18890 18120 17680 16910 19110 17900 11 5500 100 12540 10 1 11381000 2132 19.19 2.99 12 0.28 976.00 6259.00 43950 20240321 -57.38 11390 20241115 64.44 22650 -17.31 20250219 14540 28.82 20250203 43950 -57.38 20240321 11390 64.44 20241115 3.68 N 425420 100 11 억 143650 N N 0 N 00 N
5 20250313 131243 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18470 20 2 0.11 507276520 27080 27.89 18670 19170 18350 23950 12920 18450 18732.52 1.26 0 -5961 19330 18890 18120 17680 16910 19110 17900 11 5500 100 12540 10 1 11381000 2102 18.92 2.95 12 0.24 976.00 6259.00 43950 20240321 -57.97 11390 20241115 62.16 22650 -18.45 20250219 14540 27.03 20250203 43950 -57.97 20240321 11390 62.16 20241115 3.68 N 425420 100 11 억 143650 N N 0 N 00 N
6 20250313 121243 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18430 -20 5 -0.11 462163510 24633 25.37 18670 19170 18420 23950 12920 18450 18761.97 1.26 0 -6943 19330 18890 18120 17680 16910 19110 17900 11 5500 100 12540 10 1 11381000 2098 18.88 2.94 12 0.22 976.00 6259.00 43950 20240321 -58.07 11390 20241115 61.81 22650 -18.63 20250219 14540 26.75 20250203 43950 -58.07 20240321 11390 61.81 20241115 3.68 N 425420 100 11 억 143650 N N 0 N 00 N
7 20250313 111245 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18440 -10 5 -0.05 438828040 23369 24.07 18670 19170 18440 23950 12920 18450 18778.21 1.26 0 -5995 19330 18890 18120 17680 16910 19110 17900 11 5500 100 12540 10 1 11381000 2099 18.89 2.95 12 0.21 976.00 6259.00 43950 20240321 -58.04 11390 20241115 61.90 22650 -18.59 20250219 14540 26.82 20250203 43950 -58.04 20240321 11390 61.90 20241115 3.68 N 425420 100 11 억 143650 N N 0 N 00 N
8 20250313 101242 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18760 310 2 1.68 347729220 18456 19.01 18670 19170 18570 23950 12920 18450 18840.99 1.26 0 -4350 19330 18890 18120 17680 16910 19110 17900 11 5500 100 12540 10 1 11381000 2135 19.22 3.00 12 0.16 976.00 6259.00 43950 20240321 -57.32 11390 20241115 64.71 22650 -17.17 20250219 14540 29.02 20250203 43950 -57.32 20240321 11390 64.71 20241115 3.68 N 425420 100 11 억 143650 N N 0 N 00 N
9 20250313 091246 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18840 390 2 2.11 208189370 11013 11.34 18670 19170 18620 23950 12920 18450 18903.97 1.26 0 -2491 19330 18890 18120 17680 16910 19110 17900 11 5500 100 12540 10 1 11381000 2144 19.30 3.01 12 0.10 976.00 6259.00 43950 20240321 -57.13 11390 20241115 65.41 22650 -16.82 20250219 14540 29.57 20250203 43950 -57.13 20240321 11390 65.41 20241115 3.68 N 425420 100 11 억 143650 N N 0 N 00 N
10 20250312 161236 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18450 1140 2 6.59 1772277325 96944 297.09 17350 18560 17350 22500 12120 17310 18281.44 1.00 0 21308 18303 17806 16903 16406 15503 18055 16655 11 5190 100 11770 10 1 11381000 2100 18.90 2.95 12 0.85 976.00 6259.00 43950 20240321 -58.02 11390 20241115 61.98 22650 -18.54 20250219 14540 26.89 20250203 43950 -58.02 20240321 11390 61.98 20241115 3.68 N 425420 100 11 억 113661 N N 0 N 00 N
11 20250312 151240 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18500 1190 2 6.87 1729790405 94641 290.03 17350 18560 17350 22500 12120 17310 18277.39 1.00 0 21458 18303 17806 16903 16406 15503 18055 16655 11 5190 100 11770 10 1 11381000 2105 18.95 2.96 12 0.83 976.00 6259.00 43950 20240321 -57.91 11390 20241115 62.42 22650 -18.32 20250219 14540 27.24 20250203 43950 -57.91 20240321 11390 62.42 20241115 3.68 N 425420 100 11 억 113661 N N 0 N 00 N
12 20250312 141234 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18530 1220 2 7.05 1144427475 62752 192.31 17350 18550 17350 22500 12120 17310 18237.31 1.00 0 7331 18303 17806 16903 16406 15503 18055 16655 11 5190 100 11770 10 1 11381000 2109 18.99 2.96 12 0.55 976.00 6259.00 43950 20240321 -57.84 11390 20241115 62.69 22650 -18.19 20250219 14540 27.44 20250203 43950 -57.84 20240321 11390 62.69 20241115 3.68 N 425420 100 11 억 113661 N N 0 N 00 N