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
126340/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
20250312,160814,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24750,100,2,0.41,248218300,9975,79.14,25300,25700,24600,32000,17300,24650,24884.04,1.40,0,-1335,25416,25032,24566,24182,23716,24800,23950,30,7350,500,17250,50,1,6085118,1506,75.92,2.19,12,0.16,326.00,11284.00,58900,20240523,-57.98,22242,20241209,11.28,31700,-21.92,20250120,23700,4.43,20250210,61700,-59.89,20240523,23300,6.22,20241209,1.28,N,126340,500,30 억,,85102,N,N,9,N,00,N
20250312,150815,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24900,250,2,1.01,218613300,8778,69.64,25300,25700,24600,32000,17300,24650,24904.68,1.40,0,-1425,25416,25032,24566,24182,23716,24800,23950,30,7350,500,17250,50,1,6085118,1515,76.38,2.21,12,0.14,326.00,11284.00,58900,20240523,-57.72,22242,20241209,11.95,31700,-21.45,20250120,23700,5.06,20250210,61700,-59.64,20240523,23300,6.87,20241209,1.28,N,126340,500,30 억,,85102,N,N,2,N,00,N
20250312,140814,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24700,50,2,0.20,168646850,6759,53.63,25300,25700,24600,32000,17300,24650,24951.45,1.40,0,-686,25416,25032,24566,24182,23716,24800,23950,30,7350,500,17250,50,1,6085118,1503,75.77,2.19,12,0.11,326.00,11284.00,58900,20240523,-58.06,22242,20241209,11.05,31700,-22.08,20250120,23700,4.22,20250210,61700,-59.97,20240523,23300,6.01,20241209,1.28,N,126340,500,30 억,,85102,N,N,2,N,00,N
20250312,130813,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24950,300,2,1.22,92585450,3687,29.25,25300,25700,24800,32000,17300,24650,25111.32,1.40,0,563,25416,25032,24566,24182,23716,24800,23950,30,7350,500,17250,50,1,6085118,1518,76.53,2.21,12,0.06,326.00,11284.00,58900,20240523,-57.64,22242,20241209,12.18,31700,-21.29,20250120,23700,5.27,20250210,61700,-59.56,20240523,23300,7.08,20241209,1.28,N,126340,500,30 억,,85102,N,N,2,N,00,N
20250312,120816,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25100,450,2,1.83,56364550,2240,17.77,25300,25700,24800,32000,17300,24650,25162.75,1.40,0,24,25416,25032,24566,24182,23716,24800,23950,30,7350,500,17250,50,1,6085118,1527,76.99,2.22,12,0.04,326.00,11284.00,58900,20240523,-57.39,22242,20241209,12.85,31700,-20.82,20250120,23700,5.91,20250210,61700,-59.32,20240523,23300,7.73,20241209,1.28,N,126340,500,30 억,,85102,N,N,2,N,00,N
20250312,110810,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25050,400,2,1.62,34980200,1391,11.04,25300,25700,24800,32000,17300,24650,25147.52,1.40,0,-41,25416,25032,24566,24182,23716,24800,23950,30,7350,500,17250,50,1,6085118,1524,76.84,2.22,12,0.02,326.00,11284.00,58900,20240523,-57.47,22242,20241209,12.62,31700,-20.98,20250120,23700,5.70,20250210,61700,-59.40,20240523,23300,7.51,20241209,1.28,N,126340,500,30 억,,85102,N,N,2,N,00,N
20250312,100811,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25050,400,2,1.62,31878200,1267,10.05,25300,25700,24800,32000,17300,24650,25160.38,1.40,0,-91,25416,25032,24566,24182,23716,24800,23950,30,7350,500,17250,50,1,6085118,1524,76.84,2.22,12,0.02,326.00,11284.00,58900,20240523,-57.47,22242,20241209,12.62,31700,-20.98,20250120,23700,5.70,20250210,61700,-59.40,20240523,23300,7.51,20241209,1.28,N,126340,500,30 억,,85102,N,N,2,N,00,N
20250312,090817,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24950,300,2,1.22,1196950,48,0.38,25300,25300,24800,32000,17300,24650,24936.46,1.40,0,-13,25416,25032,24566,24182,23716,24800,23950,30,7350,500,17250,50,1,6085118,1518,76.53,2.21,12,0.00,326.00,11284.00,58900,20240523,-57.64,22242,20241209,12.18,31700,-21.29,20250120,23700,5.27,20250210,61700,-59.56,20240523,23300,7.08,20241209,1.28,N,126340,500,30 억,,85102,N,N,2,N,00,N
20250311,160807,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24650,-350,5,-1.40,308240500,12584,63.20,24950,24950,24100,32500,17500,25000,24494.64,1.34,0,-2316,26300,25650,24900,24250,23500,25975,24575,30,7500,500,17500,50,1,6085118,1500,75.61,2.18,12,0.21,326.00,11284.00,58900,20240523,-58.15,22242,20241209,10.83,31700,-22.24,20250120,23700,4.01,20250210,61700,-60.05,20240523,23300,5.79,20241209,1.29,N,126340,500,30 억,,81401,N,N,2,N,00,N
20250311,150810,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24650,-350,5,-1.40,281522450,11501,57.76,24950,24950,24100,32500,17500,25000,24478.08,1.34,0,-2247,26300,25650,24900,24250,23500,25975,24575,30,7500,500,17500,50,1,6085118,1500,75.61,2.18,12,0.19,326.00,11284.00,58900,20240523,-58.15,22242,20241209,10.83,31700,-22.24,20250120,23700,4.01,20250210,61700,-60.05,20240523,23300,5.79,20241209,1.29,N,126340,500,30 억,,81401,N,N,22,N,00,N
20250311,140811,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24850,-150,5,-0.60,265448150,10851,54.49,24950,24950,24100,32500,17500,25000,24463.01,1.34,0,-2275,26300,25650,24900,24250,23500,25975,24575,30,7500,500,17500,50,1,6085118,1512,76.23,2.20,12,0.18,326.00,11284.00,58900,20240523,-57.81,22242,20241209,11.73,31700,-21.61,20250120,23700,4.85,20250210,61700,-59.72,20240523,23300,6.65,20241209,1.29,N,126340,500,30 억,,81401,N,N,22,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 160814 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24750 100 2 0.41 248218300 9975 79.14 25300 25700 24600 32000 17300 24650 24884.04 1.40 0 -1335 25416 25032 24566 24182 23716 24800 23950 30 7350 500 17250 50 1 6085118 1506 75.92 2.19 12 0.16 326.00 11284.00 58900 20240523 -57.98 22242 20241209 11.28 31700 -21.92 20250120 23700 4.43 20250210 61700 -59.89 20240523 23300 6.22 20241209 1.28 N 126340 500 30 억 85102 N N 9 N 00 N
3 20250312 150815 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24900 250 2 1.01 218613300 8778 69.64 25300 25700 24600 32000 17300 24650 24904.68 1.40 0 -1425 25416 25032 24566 24182 23716 24800 23950 30 7350 500 17250 50 1 6085118 1515 76.38 2.21 12 0.14 326.00 11284.00 58900 20240523 -57.72 22242 20241209 11.95 31700 -21.45 20250120 23700 5.06 20250210 61700 -59.64 20240523 23300 6.87 20241209 1.28 N 126340 500 30 억 85102 N N 2 N 00 N
4 20250312 140814 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24700 50 2 0.20 168646850 6759 53.63 25300 25700 24600 32000 17300 24650 24951.45 1.40 0 -686 25416 25032 24566 24182 23716 24800 23950 30 7350 500 17250 50 1 6085118 1503 75.77 2.19 12 0.11 326.00 11284.00 58900 20240523 -58.06 22242 20241209 11.05 31700 -22.08 20250120 23700 4.22 20250210 61700 -59.97 20240523 23300 6.01 20241209 1.28 N 126340 500 30 억 85102 N N 2 N 00 N
5 20250312 130813 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24950 300 2 1.22 92585450 3687 29.25 25300 25700 24800 32000 17300 24650 25111.32 1.40 0 563 25416 25032 24566 24182 23716 24800 23950 30 7350 500 17250 50 1 6085118 1518 76.53 2.21 12 0.06 326.00 11284.00 58900 20240523 -57.64 22242 20241209 12.18 31700 -21.29 20250120 23700 5.27 20250210 61700 -59.56 20240523 23300 7.08 20241209 1.28 N 126340 500 30 억 85102 N N 2 N 00 N
6 20250312 120816 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 25100 450 2 1.83 56364550 2240 17.77 25300 25700 24800 32000 17300 24650 25162.75 1.40 0 24 25416 25032 24566 24182 23716 24800 23950 30 7350 500 17250 50 1 6085118 1527 76.99 2.22 12 0.04 326.00 11284.00 58900 20240523 -57.39 22242 20241209 12.85 31700 -20.82 20250120 23700 5.91 20250210 61700 -59.32 20240523 23300 7.73 20241209 1.28 N 126340 500 30 억 85102 N N 2 N 00 N
7 20250312 110810 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 25050 400 2 1.62 34980200 1391 11.04 25300 25700 24800 32000 17300 24650 25147.52 1.40 0 -41 25416 25032 24566 24182 23716 24800 23950 30 7350 500 17250 50 1 6085118 1524 76.84 2.22 12 0.02 326.00 11284.00 58900 20240523 -57.47 22242 20241209 12.62 31700 -20.98 20250120 23700 5.70 20250210 61700 -59.40 20240523 23300 7.51 20241209 1.28 N 126340 500 30 억 85102 N N 2 N 00 N
8 20250312 100811 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 25050 400 2 1.62 31878200 1267 10.05 25300 25700 24800 32000 17300 24650 25160.38 1.40 0 -91 25416 25032 24566 24182 23716 24800 23950 30 7350 500 17250 50 1 6085118 1524 76.84 2.22 12 0.02 326.00 11284.00 58900 20240523 -57.47 22242 20241209 12.62 31700 -20.98 20250120 23700 5.70 20250210 61700 -59.40 20240523 23300 7.51 20241209 1.28 N 126340 500 30 억 85102 N N 2 N 00 N
9 20250312 090817 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24950 300 2 1.22 1196950 48 0.38 25300 25300 24800 32000 17300 24650 24936.46 1.40 0 -13 25416 25032 24566 24182 23716 24800 23950 30 7350 500 17250 50 1 6085118 1518 76.53 2.21 12 0.00 326.00 11284.00 58900 20240523 -57.64 22242 20241209 12.18 31700 -21.29 20250120 23700 5.27 20250210 61700 -59.56 20240523 23300 7.08 20241209 1.28 N 126340 500 30 억 85102 N N 2 N 00 N
10 20250311 160807 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24650 -350 5 -1.40 308240500 12584 63.20 24950 24950 24100 32500 17500 25000 24494.64 1.34 0 -2316 26300 25650 24900 24250 23500 25975 24575 30 7500 500 17500 50 1 6085118 1500 75.61 2.18 12 0.21 326.00 11284.00 58900 20240523 -58.15 22242 20241209 10.83 31700 -22.24 20250120 23700 4.01 20250210 61700 -60.05 20240523 23300 5.79 20241209 1.29 N 126340 500 30 억 81401 N N 2 N 00 N
11 20250311 150810 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24650 -350 5 -1.40 281522450 11501 57.76 24950 24950 24100 32500 17500 25000 24478.08 1.34 0 -2247 26300 25650 24900 24250 23500 25975 24575 30 7500 500 17500 50 1 6085118 1500 75.61 2.18 12 0.19 326.00 11284.00 58900 20240523 -58.15 22242 20241209 10.83 31700 -22.24 20250120 23700 4.01 20250210 61700 -60.05 20240523 23300 5.79 20241209 1.29 N 126340 500 30 억 81401 N N 22 N 00 N
12 20250311 140811 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24850 -150 5 -0.60 265448150 10851 54.49 24950 24950 24100 32500 17500 25000 24463.01 1.34 0 -2275 26300 25650 24900 24250 23500 25975 24575 30 7500 500 17500 50 1 6085118 1512 76.23 2.20 12 0.18 326.00 11284.00 58900 20240523 -57.81 22242 20241209 11.73 31700 -21.61 20250120 23700 4.85 20250210 61700 -59.72 20240523 23300 6.65 20241209 1.29 N 126340 500 30 억 81401 N N 22 N 00 N