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
125210/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
20250312,160813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5860,100,2,1.74,205901085,35291,34.84,5710,5940,5710,7480,4040,5760,5834.38,1.34,0,4913,6006,5882,5736,5612,5466,5810,5540,82,1720,500,4030,10,1,16496790,967,7.43,1.41,12,0.21,789.00,4169.00,12830,20240605,-54.33,4920,20241209,19.11,7270,-19.39,20250207,5480,6.93,20250203,12830,-54.33,20240605,4920,19.11,20241209,4.31,N,125210,500,82 억,,221435,N,N,3,N,00,N
20250312,150815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5850,90,2,1.56,190974395,32737,32.32,5710,5940,5710,7480,4040,5760,5833.59,1.34,0,4519,6006,5882,5736,5612,5466,5810,5540,82,1720,500,4030,10,1,16496790,965,7.41,1.40,12,0.20,789.00,4169.00,12830,20240605,-54.40,4920,20241209,18.90,7270,-19.53,20250207,5480,6.75,20250203,12830,-54.40,20240605,4920,18.90,20241209,4.31,N,125210,500,82 억,,221435,N,N,3,N,00,N
20250312,140813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5870,110,2,1.91,162389095,27839,27.48,5710,5940,5710,7480,4040,5760,5833.15,1.34,0,4824,6006,5882,5736,5612,5466,5810,5540,82,1720,500,4030,10,1,16496790,968,7.44,1.41,12,0.17,789.00,4169.00,12830,20240605,-54.25,4920,20241209,19.31,7270,-19.26,20250207,5480,7.12,20250203,12830,-54.25,20240605,4920,19.31,20241209,4.31,N,125210,500,82 억,,221435,N,N,3,N,00,N
20250312,130813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5890,130,2,2.26,157657805,27034,26.69,5710,5940,5710,7480,4040,5760,5831.83,1.34,0,5449,6006,5882,5736,5612,5466,5810,5540,82,1720,500,4030,10,1,16496790,972,7.47,1.41,12,0.16,789.00,4169.00,12830,20240605,-54.09,4920,20241209,19.72,7270,-18.98,20250207,5480,7.48,20250203,12830,-54.09,20240605,4920,19.72,20241209,4.31,N,125210,500,82 억,,221435,N,N,3,N,00,N
20250312,120816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5880,120,2,2.08,148436865,25467,25.14,5710,5940,5710,7480,4040,5760,5828.60,1.34,0,5812,6006,5882,5736,5612,5466,5810,5540,82,1720,500,4030,10,1,16496790,970,7.45,1.41,12,0.15,789.00,4169.00,12830,20240605,-54.17,4920,20241209,19.51,7270,-19.12,20250207,5480,7.30,20250203,12830,-54.17,20240605,4920,19.51,20241209,4.31,N,125210,500,82 억,,221435,N,N,3,N,00,N
20250312,110810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5890,130,2,2.26,111838365,19225,18.98,5710,5890,5710,7480,4040,5760,5817.34,1.34,0,4718,6006,5882,5736,5612,5466,5810,5540,82,1720,500,4030,10,1,16496790,972,7.47,1.41,12,0.12,789.00,4169.00,12830,20240605,-54.09,4920,20241209,19.72,7270,-18.98,20250207,5480,7.48,20250203,12830,-54.09,20240605,4920,19.72,20241209,4.31,N,125210,500,82 억,,221435,N,N,3,N,00,N
20250312,100811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5820,60,2,1.04,73985905,12751,12.59,5710,5860,5710,7480,4040,5760,5802.36,1.34,0,1903,6006,5882,5736,5612,5466,5810,5540,82,1720,500,4030,10,1,16496790,960,7.38,1.40,12,0.08,789.00,4169.00,12830,20240605,-54.64,4920,20241209,18.29,7270,-19.94,20250207,5480,6.20,20250203,12830,-54.64,20240605,4920,18.29,20241209,4.31,N,125210,500,82 억,,221435,N,N,3,N,00,N
20250312,090817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5770,10,2,0.17,10378680,1813,1.79,5710,5790,5710,7480,4040,5760,5724.59,1.34,0,-175,6006,5882,5736,5612,5466,5810,5540,82,1720,500,4030,10,1,16496790,952,7.31,1.38,12,0.01,789.00,4169.00,12830,20240605,-55.03,4920,20241209,17.28,7270,-20.63,20250207,5480,5.29,20250203,12830,-55.03,20240605,4920,17.28,20241209,4.31,N,125210,500,82 억,,221435,N,N,3,N,00,N
20250311,160806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5760,-160,5,-2.70,573320375,100809,282.05,5790,5860,5590,7690,4150,5920,5687.17,1.12,0,16035,6053,5986,5923,5856,5793,6020,5890,82,1770,500,4140,10,1,16496790,950,7.30,1.38,12,0.61,789.00,4169.00,12830,20240605,-55.11,4920,20241209,17.07,7270,-20.77,20250207,5480,5.11,20250203,12830,-55.11,20240605,4920,17.07,20241209,4.35,N,125210,500,82 억,,185393,N,N,3,N,00,N
20250311,150810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5750,-170,5,-2.87,502496725,88402,247.33,5790,5860,5590,7690,4150,5920,5684.22,1.12,0,14252,6053,5986,5923,5856,5793,6020,5890,82,1770,500,4140,10,1,16496790,949,7.29,1.38,12,0.54,789.00,4169.00,12830,20240605,-55.18,4920,20241209,16.87,7270,-20.91,20250207,5480,4.93,20250203,12830,-55.18,20240605,4920,16.87,20241209,4.35,N,125210,500,82 억,,185393,N,N,0,N,00,N
20250311,140811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5780,-140,5,-2.36,418167725,73692,206.18,5790,5860,5590,7690,4150,5920,5674.53,1.12,0,12114,6053,5986,5923,5856,5793,6020,5890,82,1770,500,4140,10,1,16496790,954,7.33,1.39,12,0.45,789.00,4169.00,12830,20240605,-54.95,4920,20241209,17.48,7270,-20.50,20250207,5480,5.47,20250203,12830,-54.95,20240605,4920,17.48,20241209,4.35,N,125210,500,82 억,,185393,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 160813 57 100.00 KOSDAQ 전기·전자 N N N N N 5860 100 2 1.74 205901085 35291 34.84 5710 5940 5710 7480 4040 5760 5834.38 1.34 0 4913 6006 5882 5736 5612 5466 5810 5540 82 1720 500 4030 10 1 16496790 967 7.43 1.41 12 0.21 789.00 4169.00 12830 20240605 -54.33 4920 20241209 19.11 7270 -19.39 20250207 5480 6.93 20250203 12830 -54.33 20240605 4920 19.11 20241209 4.31 N 125210 500 82 억 221435 N N 3 N 00 N
3 20250312 150815 57 100.00 KOSDAQ 전기·전자 N N N N N 5850 90 2 1.56 190974395 32737 32.32 5710 5940 5710 7480 4040 5760 5833.59 1.34 0 4519 6006 5882 5736 5612 5466 5810 5540 82 1720 500 4030 10 1 16496790 965 7.41 1.40 12 0.20 789.00 4169.00 12830 20240605 -54.40 4920 20241209 18.90 7270 -19.53 20250207 5480 6.75 20250203 12830 -54.40 20240605 4920 18.90 20241209 4.31 N 125210 500 82 억 221435 N N 3 N 00 N
4 20250312 140813 57 100.00 KOSDAQ 전기·전자 N N N N N 5870 110 2 1.91 162389095 27839 27.48 5710 5940 5710 7480 4040 5760 5833.15 1.34 0 4824 6006 5882 5736 5612 5466 5810 5540 82 1720 500 4030 10 1 16496790 968 7.44 1.41 12 0.17 789.00 4169.00 12830 20240605 -54.25 4920 20241209 19.31 7270 -19.26 20250207 5480 7.12 20250203 12830 -54.25 20240605 4920 19.31 20241209 4.31 N 125210 500 82 억 221435 N N 3 N 00 N
5 20250312 130813 57 100.00 KOSDAQ 전기·전자 N N N N N 5890 130 2 2.26 157657805 27034 26.69 5710 5940 5710 7480 4040 5760 5831.83 1.34 0 5449 6006 5882 5736 5612 5466 5810 5540 82 1720 500 4030 10 1 16496790 972 7.47 1.41 12 0.16 789.00 4169.00 12830 20240605 -54.09 4920 20241209 19.72 7270 -18.98 20250207 5480 7.48 20250203 12830 -54.09 20240605 4920 19.72 20241209 4.31 N 125210 500 82 억 221435 N N 3 N 00 N
6 20250312 120816 57 100.00 KOSDAQ 전기·전자 N N N N N 5880 120 2 2.08 148436865 25467 25.14 5710 5940 5710 7480 4040 5760 5828.60 1.34 0 5812 6006 5882 5736 5612 5466 5810 5540 82 1720 500 4030 10 1 16496790 970 7.45 1.41 12 0.15 789.00 4169.00 12830 20240605 -54.17 4920 20241209 19.51 7270 -19.12 20250207 5480 7.30 20250203 12830 -54.17 20240605 4920 19.51 20241209 4.31 N 125210 500 82 억 221435 N N 3 N 00 N
7 20250312 110810 57 100.00 KOSDAQ 전기·전자 N N N N N 5890 130 2 2.26 111838365 19225 18.98 5710 5890 5710 7480 4040 5760 5817.34 1.34 0 4718 6006 5882 5736 5612 5466 5810 5540 82 1720 500 4030 10 1 16496790 972 7.47 1.41 12 0.12 789.00 4169.00 12830 20240605 -54.09 4920 20241209 19.72 7270 -18.98 20250207 5480 7.48 20250203 12830 -54.09 20240605 4920 19.72 20241209 4.31 N 125210 500 82 억 221435 N N 3 N 00 N
8 20250312 100811 57 100.00 KOSDAQ 전기·전자 N N N N N 5820 60 2 1.04 73985905 12751 12.59 5710 5860 5710 7480 4040 5760 5802.36 1.34 0 1903 6006 5882 5736 5612 5466 5810 5540 82 1720 500 4030 10 1 16496790 960 7.38 1.40 12 0.08 789.00 4169.00 12830 20240605 -54.64 4920 20241209 18.29 7270 -19.94 20250207 5480 6.20 20250203 12830 -54.64 20240605 4920 18.29 20241209 4.31 N 125210 500 82 억 221435 N N 3 N 00 N
9 20250312 090817 57 100.00 KOSDAQ 전기·전자 N N N N N 5770 10 2 0.17 10378680 1813 1.79 5710 5790 5710 7480 4040 5760 5724.59 1.34 0 -175 6006 5882 5736 5612 5466 5810 5540 82 1720 500 4030 10 1 16496790 952 7.31 1.38 12 0.01 789.00 4169.00 12830 20240605 -55.03 4920 20241209 17.28 7270 -20.63 20250207 5480 5.29 20250203 12830 -55.03 20240605 4920 17.28 20241209 4.31 N 125210 500 82 억 221435 N N 3 N 00 N
10 20250311 160806 57 100.00 KOSDAQ 전기·전자 N N N N N 5760 -160 5 -2.70 573320375 100809 282.05 5790 5860 5590 7690 4150 5920 5687.17 1.12 0 16035 6053 5986 5923 5856 5793 6020 5890 82 1770 500 4140 10 1 16496790 950 7.30 1.38 12 0.61 789.00 4169.00 12830 20240605 -55.11 4920 20241209 17.07 7270 -20.77 20250207 5480 5.11 20250203 12830 -55.11 20240605 4920 17.07 20241209 4.35 N 125210 500 82 억 185393 N N 3 N 00 N
11 20250311 150810 57 100.00 KOSDAQ 전기·전자 N N N N N 5750 -170 5 -2.87 502496725 88402 247.33 5790 5860 5590 7690 4150 5920 5684.22 1.12 0 14252 6053 5986 5923 5856 5793 6020 5890 82 1770 500 4140 10 1 16496790 949 7.29 1.38 12 0.54 789.00 4169.00 12830 20240605 -55.18 4920 20241209 16.87 7270 -20.91 20250207 5480 4.93 20250203 12830 -55.18 20240605 4920 16.87 20241209 4.35 N 125210 500 82 억 185393 N N 0 N 00 N
12 20250311 140811 57 100.00 KOSDAQ 전기·전자 N N N N N 5780 -140 5 -2.36 418167725 73692 206.18 5790 5860 5590 7690 4150 5920 5674.53 1.12 0 12114 6053 5986 5923 5856 5793 6020 5890 82 1770 500 4140 10 1 16496790 954 7.33 1.39 12 0.45 789.00 4169.00 12830 20240605 -54.95 4920 20241209 17.48 7270 -20.50 20250207 5480 5.47 20250203 12830 -54.95 20240605 4920 17.48 20241209 4.35 N 125210 500 82 억 185393 N N 0 N 00 N