ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
121890/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
20250312,160807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1600,10,2,0.63,33887372,21184,56.08,1556,1615,1544,2065,1113,1590,1599.67,3.09,0,-749,1631,1610,1588,1567,1545,1621,1578,66,475,500,1080,1,1,13291446,213,7.69,1.69,12,0.16,208.00,947.00,2740,20240416,-41.61,985,20241209,62.44,1615,-0.93,20250312,1213,31.90,20250115,2740,-41.61,20240416,985,62.44,20241209,0.00,N,121890,500,66 억,,410475,N,N,0,N,00,N
20250312,150808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1610,20,2,1.26,23208886,14548,38.51,1556,1610,1544,2065,1113,1590,1595.33,3.09,0,-607,1631,1610,1588,1567,1545,1621,1578,66,475,500,1080,1,1,13291446,214,7.74,1.70,12,0.11,208.00,947.00,2740,20240416,-41.24,985,20241209,63.45,1610,0.00,20250221,1213,32.73,20250115,2740,-41.24,20240416,985,63.45,20241209,0.00,N,121890,500,66 억,,410475,N,N,0,N,00,N
20250312,140807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1609,19,2,1.19,19095411,11992,31.74,1556,1609,1544,2065,1113,1590,1592.35,3.09,0,-652,1631,1610,1588,1567,1545,1621,1578,66,475,500,1080,1,1,13291446,214,7.74,1.70,12,0.09,208.00,947.00,2740,20240416,-41.28,985,20241209,63.35,1610,-0.06,20250221,1213,32.65,20250115,2740,-41.28,20240416,985,63.35,20241209,0.00,N,121890,500,66 억,,410475,N,N,0,N,00,N
20250312,130806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1592,2,2,0.13,7578153,4805,12.72,1556,1603,1544,2065,1113,1590,1577.14,3.09,0,-703,1631,1610,1588,1567,1545,1621,1578,66,475,500,1080,1,1,13291446,212,7.65,1.68,12,0.04,208.00,947.00,2740,20240416,-41.90,985,20241209,61.62,1610,-1.12,20250221,1213,31.24,20250115,2740,-41.90,20240416,985,61.62,20241209,0.00,N,121890,500,66 억,,410475,N,N,0,N,00,N
20250312,120809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1597,7,2,0.44,7176016,4553,12.05,1556,1598,1544,2065,1113,1590,1576.11,3.09,0,-852,1631,1610,1588,1567,1545,1621,1578,66,475,500,1080,1,1,13291446,212,7.68,1.69,12,0.03,208.00,947.00,2740,20240416,-41.72,985,20241209,62.13,1610,-0.81,20250221,1213,31.66,20250115,2740,-41.72,20240416,985,62.13,20241209,0.00,N,121890,500,66 억,,410475,N,N,0,N,00,N
20250312,110803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1598,8,2,0.50,3008956,1916,5.07,1556,1598,1544,2065,1113,1590,1570.44,3.09,0,-860,1631,1610,1588,1567,1545,1621,1578,66,475,500,1080,1,1,13291446,212,7.68,1.69,12,0.01,208.00,947.00,2740,20240416,-41.68,985,20241209,62.23,1610,-0.75,20250221,1213,31.74,20250115,2740,-41.68,20240416,985,62.23,20241209,0.00,N,121890,500,66 억,,410475,N,N,0,N,00,N
20250312,100804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1588,-2,5,-0.13,2674122,1705,4.51,1556,1588,1544,2065,1113,1590,1568.40,3.09,0,-845,1631,1610,1588,1567,1545,1621,1578,66,475,500,1080,1,1,13291446,211,7.63,1.68,12,0.01,208.00,947.00,2740,20240416,-42.04,985,20241209,61.22,1610,-1.37,20250221,1213,30.92,20250115,2740,-42.04,20240416,985,61.22,20241209,0.00,N,121890,500,66 억,,410475,N,N,0,N,00,N
20250312,090810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1544,-46,5,-2.89,1363329,879,2.33,1556,1557,1544,2065,1113,1590,1551.00,3.09,0,-23,1631,1610,1588,1567,1545,1621,1578,66,475,500,1080,1,1,13291446,205,7.42,1.63,12,0.01,208.00,947.00,2740,20240416,-43.65,985,20241209,56.75,1610,-4.10,20250221,1213,27.29,20250115,2740,-43.65,20240416,985,56.75,20241209,0.00,N,121890,500,66 억,,410475,N,N,0,N,00,N
20250311,160800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1590,3,2,0.19,59998602,37777,202.32,1587,1609,1566,2060,1111,1587,1588.23,3.09,0,-770,1657,1622,1575,1540,1493,1639,1557,66,473,500,1070,1,1,13291446,211,7.64,1.68,12,0.28,208.00,947.00,2740,20240416,-41.97,985,20241209,61.42,1610,-1.24,20250221,1213,31.08,20250115,2740,-41.97,20240416,985,61.42,20241209,0.00,N,121890,500,66 억,,411245,N,N,0,N,00,N
20250311,150803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1602,15,2,0.95,58539646,36861,197.41,1587,1609,1566,2060,1111,1587,1588.12,3.09,0,-231,1657,1622,1575,1540,1493,1639,1557,66,473,500,1070,1,1,13291446,213,7.70,1.69,12,0.28,208.00,947.00,2740,20240416,-41.53,985,20241209,62.64,1610,-0.50,20250221,1213,32.07,20250115,2740,-41.53,20240416,985,62.64,20241209,0.00,N,121890,500,66 억,,411245,N,N,0,N,00,N
20250311,140804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1590,3,2,0.19,50619278,31896,170.82,1587,1609,1566,2060,1111,1587,1587.01,3.09,0,-749,1657,1622,1575,1540,1493,1639,1557,66,473,500,1070,1,1,13291446,211,7.64,1.68,12,0.24,208.00,947.00,2740,20240416,-41.97,985,20241209,61.42,1610,-1.24,20250221,1213,31.08,20250115,2740,-41.97,20240416,985,61.42,20241209,0.00,N,121890,500,66 억,,411245,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 20250312 160807 57 100.00 KOSDAQ 전기·전자 N N N N N 1600 10 2 0.63 33887372 21184 56.08 1556 1615 1544 2065 1113 1590 1599.67 3.09 0 -749 1631 1610 1588 1567 1545 1621 1578 66 475 500 1080 1 1 13291446 213 7.69 1.69 12 0.16 208.00 947.00 2740 20240416 -41.61 985 20241209 62.44 1615 -0.93 20250312 1213 31.90 20250115 2740 -41.61 20240416 985 62.44 20241209 0.00 N 121890 500 66 억 410475 N N 0 N 00 N
3 20250312 150808 57 100.00 KOSDAQ 전기·전자 N N N N N 1610 20 2 1.26 23208886 14548 38.51 1556 1610 1544 2065 1113 1590 1595.33 3.09 0 -607 1631 1610 1588 1567 1545 1621 1578 66 475 500 1080 1 1 13291446 214 7.74 1.70 12 0.11 208.00 947.00 2740 20240416 -41.24 985 20241209 63.45 1610 0.00 20250221 1213 32.73 20250115 2740 -41.24 20240416 985 63.45 20241209 0.00 N 121890 500 66 억 410475 N N 0 N 00 N
4 20250312 140807 57 100.00 KOSDAQ 전기·전자 N N N N N 1609 19 2 1.19 19095411 11992 31.74 1556 1609 1544 2065 1113 1590 1592.35 3.09 0 -652 1631 1610 1588 1567 1545 1621 1578 66 475 500 1080 1 1 13291446 214 7.74 1.70 12 0.09 208.00 947.00 2740 20240416 -41.28 985 20241209 63.35 1610 -0.06 20250221 1213 32.65 20250115 2740 -41.28 20240416 985 63.35 20241209 0.00 N 121890 500 66 억 410475 N N 0 N 00 N
5 20250312 130806 57 100.00 KOSDAQ 전기·전자 N N N N N 1592 2 2 0.13 7578153 4805 12.72 1556 1603 1544 2065 1113 1590 1577.14 3.09 0 -703 1631 1610 1588 1567 1545 1621 1578 66 475 500 1080 1 1 13291446 212 7.65 1.68 12 0.04 208.00 947.00 2740 20240416 -41.90 985 20241209 61.62 1610 -1.12 20250221 1213 31.24 20250115 2740 -41.90 20240416 985 61.62 20241209 0.00 N 121890 500 66 억 410475 N N 0 N 00 N
6 20250312 120809 57 100.00 KOSDAQ 전기·전자 N N N N N 1597 7 2 0.44 7176016 4553 12.05 1556 1598 1544 2065 1113 1590 1576.11 3.09 0 -852 1631 1610 1588 1567 1545 1621 1578 66 475 500 1080 1 1 13291446 212 7.68 1.69 12 0.03 208.00 947.00 2740 20240416 -41.72 985 20241209 62.13 1610 -0.81 20250221 1213 31.66 20250115 2740 -41.72 20240416 985 62.13 20241209 0.00 N 121890 500 66 억 410475 N N 0 N 00 N
7 20250312 110803 57 100.00 KOSDAQ 전기·전자 N N N N N 1598 8 2 0.50 3008956 1916 5.07 1556 1598 1544 2065 1113 1590 1570.44 3.09 0 -860 1631 1610 1588 1567 1545 1621 1578 66 475 500 1080 1 1 13291446 212 7.68 1.69 12 0.01 208.00 947.00 2740 20240416 -41.68 985 20241209 62.23 1610 -0.75 20250221 1213 31.74 20250115 2740 -41.68 20240416 985 62.23 20241209 0.00 N 121890 500 66 억 410475 N N 0 N 00 N
8 20250312 100804 57 100.00 KOSDAQ 전기·전자 N N N N N 1588 -2 5 -0.13 2674122 1705 4.51 1556 1588 1544 2065 1113 1590 1568.40 3.09 0 -845 1631 1610 1588 1567 1545 1621 1578 66 475 500 1080 1 1 13291446 211 7.63 1.68 12 0.01 208.00 947.00 2740 20240416 -42.04 985 20241209 61.22 1610 -1.37 20250221 1213 30.92 20250115 2740 -42.04 20240416 985 61.22 20241209 0.00 N 121890 500 66 억 410475 N N 0 N 00 N
9 20250312 090810 57 100.00 KOSDAQ 전기·전자 N N N N N 1544 -46 5 -2.89 1363329 879 2.33 1556 1557 1544 2065 1113 1590 1551.00 3.09 0 -23 1631 1610 1588 1567 1545 1621 1578 66 475 500 1080 1 1 13291446 205 7.42 1.63 12 0.01 208.00 947.00 2740 20240416 -43.65 985 20241209 56.75 1610 -4.10 20250221 1213 27.29 20250115 2740 -43.65 20240416 985 56.75 20241209 0.00 N 121890 500 66 억 410475 N N 0 N 00 N
10 20250311 160800 57 100.00 KOSDAQ 전기·전자 N N N N N 1590 3 2 0.19 59998602 37777 202.32 1587 1609 1566 2060 1111 1587 1588.23 3.09 0 -770 1657 1622 1575 1540 1493 1639 1557 66 473 500 1070 1 1 13291446 211 7.64 1.68 12 0.28 208.00 947.00 2740 20240416 -41.97 985 20241209 61.42 1610 -1.24 20250221 1213 31.08 20250115 2740 -41.97 20240416 985 61.42 20241209 0.00 N 121890 500 66 억 411245 N N 0 N 00 N
11 20250311 150803 57 100.00 KOSDAQ 전기·전자 N N N N N 1602 15 2 0.95 58539646 36861 197.41 1587 1609 1566 2060 1111 1587 1588.12 3.09 0 -231 1657 1622 1575 1540 1493 1639 1557 66 473 500 1070 1 1 13291446 213 7.70 1.69 12 0.28 208.00 947.00 2740 20240416 -41.53 985 20241209 62.64 1610 -0.50 20250221 1213 32.07 20250115 2740 -41.53 20240416 985 62.64 20241209 0.00 N 121890 500 66 억 411245 N N 0 N 00 N
12 20250311 140804 57 100.00 KOSDAQ 전기·전자 N N N N N 1590 3 2 0.19 50619278 31896 170.82 1587 1609 1566 2060 1111 1587 1587.01 3.09 0 -749 1657 1622 1575 1540 1493 1639 1557 66 473 500 1070 1 1 13291446 211 7.64 1.68 12 0.24 208.00 947.00 2740 20240416 -41.97 985 20241209 61.42 1610 -1.24 20250221 1213 31.08 20250115 2740 -41.97 20240416 985 61.42 20241209 0.00 N 121890 500 66 억 411245 N N 0 N 00 N