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
123010/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
20250312,160810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1551,-35,5,-2.21,2876111727,1782451,316.71,1586,1720,1521,2060,1111,1586,1613.67,0.00,0,-11826,1645,1615,1591,1561,1537,1630,1576,163,474,500,950,1,1,32658542,507,-4.19,1.09,12,5.46,-370.00,1419.00,2295,20250107,-32.42,475,20241115,226.53,2295,-32.42,20250107,976,58.91,20250114,2295,-32.42,20250107,475,226.53,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250312,150811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1556,-30,5,-1.89,2837068697,1757340,312.25,1586,1720,1521,2060,1111,1586,1614.41,0.00,0,-12374,1645,1615,1591,1561,1537,1630,1576,163,474,500,950,1,1,32658542,508,-4.21,1.10,12,5.38,-370.00,1419.00,2295,20250107,-32.20,475,20241115,227.58,2295,-32.20,20250107,976,59.43,20250114,2295,-32.20,20250107,475,227.58,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250312,140810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1581,-5,5,-0.32,2490311326,1533204,272.42,1586,1720,1521,2060,1111,1586,1624.25,0.00,0,40287,1645,1615,1591,1561,1537,1630,1576,163,474,500,950,1,1,32658542,516,-4.27,1.11,12,4.69,-370.00,1419.00,2295,20250107,-31.11,475,20241115,232.84,2295,-31.11,20250107,976,61.99,20250114,2295,-31.11,20250107,475,232.84,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250312,130809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1599,13,2,0.82,1939064678,1180575,209.77,1586,1720,1570,2060,1111,1586,1642.48,0.00,0,156586,1645,1615,1591,1561,1537,1630,1576,163,474,500,950,1,1,32658542,522,-4.32,1.13,12,3.61,-370.00,1419.00,2295,20250107,-30.33,475,20241115,236.63,2295,-30.33,20250107,976,63.83,20250114,2295,-30.33,20250107,475,236.63,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250312,120812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1615,29,2,1.83,1705398063,1034476,183.81,1586,1720,1570,2060,1111,1586,1648.56,0.00,0,181881,1645,1615,1591,1561,1537,1630,1576,163,474,500,950,1,1,32658542,527,-4.36,1.14,12,3.17,-370.00,1419.00,2295,20250107,-29.63,475,20241115,240.00,2295,-29.63,20250107,976,65.47,20250114,2295,-29.63,20250107,475,240.00,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250312,110806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1697,111,2,7.00,1232145724,742693,131.96,1586,1720,1570,2060,1111,1586,1659.03,0.00,0,220946,1645,1615,1591,1561,1537,1630,1576,163,474,500,950,1,1,32658542,554,-4.59,1.20,12,2.27,-370.00,1419.00,2295,20250107,-26.06,475,20241115,257.26,2295,-26.06,20250107,976,73.87,20250114,2295,-26.06,20250107,475,257.26,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250312,100807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1634,48,2,3.03,433865461,268178,47.65,1586,1647,1570,2060,1111,1586,1617.83,0.00,0,58472,1645,1615,1591,1561,1537,1630,1576,163,474,500,950,1,1,32658542,534,-4.42,1.15,12,0.82,-370.00,1419.00,2295,20250107,-28.80,475,20241115,244.00,2295,-28.80,20250107,976,67.42,20250114,2295,-28.80,20250107,475,244.00,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250312,090813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1619,33,2,2.08,105110082,65936,11.72,1586,1621,1570,2060,1111,1586,1594.13,0.00,0,19981,1645,1615,1591,1561,1537,1630,1576,163,474,500,950,1,1,32658542,529,-4.38,1.14,12,0.20,-370.00,1419.00,2295,20250107,-29.46,475,20241115,240.84,2295,-29.46,20250107,976,65.88,20250114,2295,-29.46,20250107,475,240.84,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250311,160803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1586,-85,5,-5.09,893311907,561778,43.27,1574,1621,1567,2170,1170,1671,1589.59,0.00,0,-49184,1765,1718,1649,1602,1533,1741,1625,163,499,500,1000,1,1,32658542,518,-4.29,1.12,12,1.72,-370.00,1419.00,2295,20250107,-30.89,475,20241115,233.89,2295,-30.89,20250107,976,62.50,20250114,2295,-30.89,20250107,475,233.89,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250311,150806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1589,-82,5,-4.91,846594258,532340,41.01,1574,1621,1567,2170,1170,1671,1589.72,0.00,0,-43593,1765,1718,1649,1602,1533,1741,1625,163,499,500,1000,1,1,32658542,519,-4.29,1.12,12,1.63,-370.00,1419.00,2295,20250107,-30.76,475,20241115,234.53,2295,-30.76,20250107,976,62.81,20250114,2295,-30.76,20250107,475,234.53,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N
20250311,140807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1586,-85,5,-5.09,789260231,496204,38.22,1574,1621,1567,2170,1170,1671,1589.94,0.00,0,-41908,1765,1718,1649,1602,1533,1741,1625,163,499,500,1000,1,1,32658542,518,-4.29,1.12,12,1.52,-370.00,1419.00,2295,20250107,-30.89,475,20241115,233.89,2295,-30.89,20250107,976,62.50,20250114,2295,-30.89,20250107,475,233.89,20241115,0.02,N,123010,500,163 억,,0,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 160810 57 100.00 KOSDAQ 전기·전자 N N N N N 1551 -35 5 -2.21 2876111727 1782451 316.71 1586 1720 1521 2060 1111 1586 1613.67 0.00 0 -11826 1645 1615 1591 1561 1537 1630 1576 163 474 500 950 1 1 32658542 507 -4.19 1.09 12 5.46 -370.00 1419.00 2295 20250107 -32.42 475 20241115 226.53 2295 -32.42 20250107 976 58.91 20250114 2295 -32.42 20250107 475 226.53 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
3 20250312 150811 57 100.00 KOSDAQ 전기·전자 N N N N N 1556 -30 5 -1.89 2837068697 1757340 312.25 1586 1720 1521 2060 1111 1586 1614.41 0.00 0 -12374 1645 1615 1591 1561 1537 1630 1576 163 474 500 950 1 1 32658542 508 -4.21 1.10 12 5.38 -370.00 1419.00 2295 20250107 -32.20 475 20241115 227.58 2295 -32.20 20250107 976 59.43 20250114 2295 -32.20 20250107 475 227.58 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
4 20250312 140810 57 100.00 KOSDAQ 전기·전자 N N N N N 1581 -5 5 -0.32 2490311326 1533204 272.42 1586 1720 1521 2060 1111 1586 1624.25 0.00 0 40287 1645 1615 1591 1561 1537 1630 1576 163 474 500 950 1 1 32658542 516 -4.27 1.11 12 4.69 -370.00 1419.00 2295 20250107 -31.11 475 20241115 232.84 2295 -31.11 20250107 976 61.99 20250114 2295 -31.11 20250107 475 232.84 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
5 20250312 130809 57 100.00 KOSDAQ 전기·전자 N N N N N 1599 13 2 0.82 1939064678 1180575 209.77 1586 1720 1570 2060 1111 1586 1642.48 0.00 0 156586 1645 1615 1591 1561 1537 1630 1576 163 474 500 950 1 1 32658542 522 -4.32 1.13 12 3.61 -370.00 1419.00 2295 20250107 -30.33 475 20241115 236.63 2295 -30.33 20250107 976 63.83 20250114 2295 -30.33 20250107 475 236.63 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
6 20250312 120812 57 100.00 KOSDAQ 전기·전자 N N N N N 1615 29 2 1.83 1705398063 1034476 183.81 1586 1720 1570 2060 1111 1586 1648.56 0.00 0 181881 1645 1615 1591 1561 1537 1630 1576 163 474 500 950 1 1 32658542 527 -4.36 1.14 12 3.17 -370.00 1419.00 2295 20250107 -29.63 475 20241115 240.00 2295 -29.63 20250107 976 65.47 20250114 2295 -29.63 20250107 475 240.00 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
7 20250312 110806 57 100.00 KOSDAQ 전기·전자 N N N N N 1697 111 2 7.00 1232145724 742693 131.96 1586 1720 1570 2060 1111 1586 1659.03 0.00 0 220946 1645 1615 1591 1561 1537 1630 1576 163 474 500 950 1 1 32658542 554 -4.59 1.20 12 2.27 -370.00 1419.00 2295 20250107 -26.06 475 20241115 257.26 2295 -26.06 20250107 976 73.87 20250114 2295 -26.06 20250107 475 257.26 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
8 20250312 100807 57 100.00 KOSDAQ 전기·전자 N N N N N 1634 48 2 3.03 433865461 268178 47.65 1586 1647 1570 2060 1111 1586 1617.83 0.00 0 58472 1645 1615 1591 1561 1537 1630 1576 163 474 500 950 1 1 32658542 534 -4.42 1.15 12 0.82 -370.00 1419.00 2295 20250107 -28.80 475 20241115 244.00 2295 -28.80 20250107 976 67.42 20250114 2295 -28.80 20250107 475 244.00 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
9 20250312 090813 57 100.00 KOSDAQ 전기·전자 N N N N N 1619 33 2 2.08 105110082 65936 11.72 1586 1621 1570 2060 1111 1586 1594.13 0.00 0 19981 1645 1615 1591 1561 1537 1630 1576 163 474 500 950 1 1 32658542 529 -4.38 1.14 12 0.20 -370.00 1419.00 2295 20250107 -29.46 475 20241115 240.84 2295 -29.46 20250107 976 65.88 20250114 2295 -29.46 20250107 475 240.84 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
10 20250311 160803 57 100.00 KOSDAQ 전기·전자 N N N N N 1586 -85 5 -5.09 893311907 561778 43.27 1574 1621 1567 2170 1170 1671 1589.59 0.00 0 -49184 1765 1718 1649 1602 1533 1741 1625 163 499 500 1000 1 1 32658542 518 -4.29 1.12 12 1.72 -370.00 1419.00 2295 20250107 -30.89 475 20241115 233.89 2295 -30.89 20250107 976 62.50 20250114 2295 -30.89 20250107 475 233.89 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
11 20250311 150806 57 100.00 KOSDAQ 전기·전자 N N N N N 1589 -82 5 -4.91 846594258 532340 41.01 1574 1621 1567 2170 1170 1671 1589.72 0.00 0 -43593 1765 1718 1649 1602 1533 1741 1625 163 499 500 1000 1 1 32658542 519 -4.29 1.12 12 1.63 -370.00 1419.00 2295 20250107 -30.76 475 20241115 234.53 2295 -30.76 20250107 976 62.81 20250114 2295 -30.76 20250107 475 234.53 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N
12 20250311 140807 57 100.00 KOSDAQ 전기·전자 N N N N N 1586 -85 5 -5.09 789260231 496204 38.22 1574 1621 1567 2170 1170 1671 1589.94 0.00 0 -41908 1765 1718 1649 1602 1533 1741 1625 163 499 500 1000 1 1 32658542 518 -4.29 1.12 12 1.52 -370.00 1419.00 2295 20250107 -30.89 475 20241115 233.89 2295 -30.89 20250107 976 62.50 20250114 2295 -30.89 20250107 475 233.89 20241115 0.02 N 123010 500 163 억 0 N N 0 N 00 N