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
126730/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
20250312,160815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12270,370,2,3.11,202805370,16678,44.99,11900,12320,11880,15470,8330,11900,12160.03,0.31,0,8163,12426,12162,11866,11602,11306,12295,11735,43,3570,500,7370,10,1,8503460,1043,17.78,3.68,12,0.20,690.00,3336.00,33800,20240507,-63.70,7950,20241210,54.34,16610,-26.13,20250122,9760,25.72,20250102,33800,-63.70,20240507,7950,54.34,20241210,3.70,N,126730,500,42 억,,26046,N,N,0,N,00,N
20250312,150817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12210,310,2,2.61,164783590,13573,36.61,11900,12260,11880,15470,8330,11900,12140.54,0.31,0,5924,12426,12162,11866,11602,11306,12295,11735,43,3570,500,7370,10,1,8503460,1038,17.70,3.66,12,0.16,690.00,3336.00,33800,20240507,-63.88,7950,20241210,53.58,16610,-26.49,20250122,9760,25.10,20250102,33800,-63.88,20240507,7950,53.58,20241210,3.70,N,126730,500,42 억,,26046,N,N,0,N,00,N
20250312,140815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12230,330,2,2.77,94468300,7771,20.96,11900,12260,11880,15470,8330,11900,12156.52,0.31,0,1826,12426,12162,11866,11602,11306,12295,11735,43,3570,500,7370,10,1,8503460,1040,17.72,3.67,12,0.09,690.00,3336.00,33800,20240507,-63.82,7950,20241210,53.84,16610,-26.37,20250122,9760,25.31,20250102,33800,-63.82,20240507,7950,53.84,20241210,3.70,N,126730,500,42 억,,26046,N,N,0,N,00,N
20250312,130815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12170,270,2,2.27,75166960,6183,16.68,11900,12260,11880,15470,8330,11900,12157.04,0.31,0,1288,12426,12162,11866,11602,11306,12295,11735,43,3570,500,7370,10,1,8503460,1035,17.64,3.65,12,0.07,690.00,3336.00,33800,20240507,-63.99,7950,20241210,53.08,16610,-26.73,20250122,9760,24.69,20250102,33800,-63.99,20240507,7950,53.08,20241210,3.70,N,126730,500,42 억,,26046,N,N,0,N,00,N
20250312,120818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12250,350,2,2.94,73082100,6012,16.22,11900,12260,11880,15470,8330,11900,12156.04,0.31,0,1185,12426,12162,11866,11602,11306,12295,11735,43,3570,500,7370,10,1,8503460,1042,17.75,3.67,12,0.07,690.00,3336.00,33800,20240507,-63.76,7950,20241210,54.09,16610,-26.25,20250122,9760,25.51,20250102,33800,-63.76,20240507,7950,54.09,20241210,3.70,N,126730,500,42 억,,26046,N,N,0,N,00,N
20250312,110812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12260,360,2,3.03,67807980,5580,15.05,11900,12260,11880,15470,8330,11900,12151.97,0.31,0,1030,12426,12162,11866,11602,11306,12295,11735,43,3570,500,7370,10,1,8503460,1043,17.77,3.68,12,0.07,690.00,3336.00,33800,20240507,-63.73,7950,20241210,54.21,16610,-26.19,20250122,9760,25.61,20250102,33800,-63.73,20240507,7950,54.21,20241210,3.70,N,126730,500,42 억,,26046,N,N,0,N,00,N
20250312,100813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12230,330,2,2.77,35959520,2973,8.02,11900,12240,11880,15470,8330,11900,12095.36,0.31,0,708,12426,12162,11866,11602,11306,12295,11735,43,3570,500,7370,10,1,8503460,1040,17.72,3.67,12,0.03,690.00,3336.00,33800,20240507,-63.82,7950,20241210,53.84,16610,-26.37,20250122,9760,25.31,20250102,33800,-63.82,20240507,7950,53.84,20241210,3.70,N,126730,500,42 억,,26046,N,N,0,N,00,N
20250312,090819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12000,100,2,0.84,4951890,416,1.12,11900,12120,11900,15470,8330,11900,11903.58,0.31,0,199,12426,12162,11866,11602,11306,12295,11735,43,3570,500,7370,10,1,8503460,1020,17.39,3.60,12,0.00,690.00,3336.00,33800,20240507,-64.50,7950,20241210,50.94,16610,-27.75,20250122,9760,22.95,20250102,33800,-64.50,20240507,7950,50.94,20241210,3.70,N,126730,500,42 억,,26046,N,N,0,N,00,N
20250311,160808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11900,-360,5,-2.94,434023930,36817,82.73,11570,12130,11570,15930,8590,12260,11788.68,0.26,0,-6547,13073,12666,12393,11986,11713,12870,12190,43,3670,500,7600,10,1,8503460,1012,17.25,3.57,12,0.43,690.00,3336.00,33800,20240507,-64.79,7950,20241210,49.69,16610,-28.36,20250122,9760,21.93,20250102,33800,-64.79,20240507,7950,49.69,20241210,3.66,N,126730,500,42 억,,22329,N,N,0,N,00,N
20250311,150812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11900,-360,5,-2.94,419719970,35616,80.03,11570,12130,11570,15930,8590,12260,11784.59,0.26,0,-6536,13073,12666,12393,11986,11713,12870,12190,43,3670,500,7600,10,1,8503460,1012,17.25,3.57,12,0.42,690.00,3336.00,33800,20240507,-64.79,7950,20241210,49.69,16610,-28.36,20250122,9760,21.93,20250102,33800,-64.79,20240507,7950,49.69,20241210,3.66,N,126730,500,42 억,,22329,N,N,0,N,00,N
20250311,140813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12000,-260,5,-2.12,376831870,32038,71.99,11570,12130,11570,15930,8590,12260,11762.03,0.26,0,-6679,13073,12666,12393,11986,11713,12870,12190,43,3670,500,7600,10,1,8503460,1020,17.39,3.60,12,0.38,690.00,3336.00,33800,20240507,-64.50,7950,20241210,50.94,16610,-27.75,20250122,9760,22.95,20250102,33800,-64.50,20240507,7950,50.94,20241210,3.66,N,126730,500,42 억,,22329,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 160815 57 100.00 KOSDAQ 전기·전자 N N N N N 12270 370 2 3.11 202805370 16678 44.99 11900 12320 11880 15470 8330 11900 12160.03 0.31 0 8163 12426 12162 11866 11602 11306 12295 11735 43 3570 500 7370 10 1 8503460 1043 17.78 3.68 12 0.20 690.00 3336.00 33800 20240507 -63.70 7950 20241210 54.34 16610 -26.13 20250122 9760 25.72 20250102 33800 -63.70 20240507 7950 54.34 20241210 3.70 N 126730 500 42 억 26046 N N 0 N 00 N
3 20250312 150817 57 100.00 KOSDAQ 전기·전자 N N N N N 12210 310 2 2.61 164783590 13573 36.61 11900 12260 11880 15470 8330 11900 12140.54 0.31 0 5924 12426 12162 11866 11602 11306 12295 11735 43 3570 500 7370 10 1 8503460 1038 17.70 3.66 12 0.16 690.00 3336.00 33800 20240507 -63.88 7950 20241210 53.58 16610 -26.49 20250122 9760 25.10 20250102 33800 -63.88 20240507 7950 53.58 20241210 3.70 N 126730 500 42 억 26046 N N 0 N 00 N
4 20250312 140815 57 100.00 KOSDAQ 전기·전자 N N N N N 12230 330 2 2.77 94468300 7771 20.96 11900 12260 11880 15470 8330 11900 12156.52 0.31 0 1826 12426 12162 11866 11602 11306 12295 11735 43 3570 500 7370 10 1 8503460 1040 17.72 3.67 12 0.09 690.00 3336.00 33800 20240507 -63.82 7950 20241210 53.84 16610 -26.37 20250122 9760 25.31 20250102 33800 -63.82 20240507 7950 53.84 20241210 3.70 N 126730 500 42 억 26046 N N 0 N 00 N
5 20250312 130815 57 100.00 KOSDAQ 전기·전자 N N N N N 12170 270 2 2.27 75166960 6183 16.68 11900 12260 11880 15470 8330 11900 12157.04 0.31 0 1288 12426 12162 11866 11602 11306 12295 11735 43 3570 500 7370 10 1 8503460 1035 17.64 3.65 12 0.07 690.00 3336.00 33800 20240507 -63.99 7950 20241210 53.08 16610 -26.73 20250122 9760 24.69 20250102 33800 -63.99 20240507 7950 53.08 20241210 3.70 N 126730 500 42 억 26046 N N 0 N 00 N
6 20250312 120818 57 100.00 KOSDAQ 전기·전자 N N N N N 12250 350 2 2.94 73082100 6012 16.22 11900 12260 11880 15470 8330 11900 12156.04 0.31 0 1185 12426 12162 11866 11602 11306 12295 11735 43 3570 500 7370 10 1 8503460 1042 17.75 3.67 12 0.07 690.00 3336.00 33800 20240507 -63.76 7950 20241210 54.09 16610 -26.25 20250122 9760 25.51 20250102 33800 -63.76 20240507 7950 54.09 20241210 3.70 N 126730 500 42 억 26046 N N 0 N 00 N
7 20250312 110812 57 100.00 KOSDAQ 전기·전자 N N N N N 12260 360 2 3.03 67807980 5580 15.05 11900 12260 11880 15470 8330 11900 12151.97 0.31 0 1030 12426 12162 11866 11602 11306 12295 11735 43 3570 500 7370 10 1 8503460 1043 17.77 3.68 12 0.07 690.00 3336.00 33800 20240507 -63.73 7950 20241210 54.21 16610 -26.19 20250122 9760 25.61 20250102 33800 -63.73 20240507 7950 54.21 20241210 3.70 N 126730 500 42 억 26046 N N 0 N 00 N
8 20250312 100813 57 100.00 KOSDAQ 전기·전자 N N N N N 12230 330 2 2.77 35959520 2973 8.02 11900 12240 11880 15470 8330 11900 12095.36 0.31 0 708 12426 12162 11866 11602 11306 12295 11735 43 3570 500 7370 10 1 8503460 1040 17.72 3.67 12 0.03 690.00 3336.00 33800 20240507 -63.82 7950 20241210 53.84 16610 -26.37 20250122 9760 25.31 20250102 33800 -63.82 20240507 7950 53.84 20241210 3.70 N 126730 500 42 억 26046 N N 0 N 00 N
9 20250312 090819 57 100.00 KOSDAQ 전기·전자 N N N N N 12000 100 2 0.84 4951890 416 1.12 11900 12120 11900 15470 8330 11900 11903.58 0.31 0 199 12426 12162 11866 11602 11306 12295 11735 43 3570 500 7370 10 1 8503460 1020 17.39 3.60 12 0.00 690.00 3336.00 33800 20240507 -64.50 7950 20241210 50.94 16610 -27.75 20250122 9760 22.95 20250102 33800 -64.50 20240507 7950 50.94 20241210 3.70 N 126730 500 42 억 26046 N N 0 N 00 N
10 20250311 160808 57 100.00 KOSDAQ 전기·전자 N N N N N 11900 -360 5 -2.94 434023930 36817 82.73 11570 12130 11570 15930 8590 12260 11788.68 0.26 0 -6547 13073 12666 12393 11986 11713 12870 12190 43 3670 500 7600 10 1 8503460 1012 17.25 3.57 12 0.43 690.00 3336.00 33800 20240507 -64.79 7950 20241210 49.69 16610 -28.36 20250122 9760 21.93 20250102 33800 -64.79 20240507 7950 49.69 20241210 3.66 N 126730 500 42 억 22329 N N 0 N 00 N
11 20250311 150812 57 100.00 KOSDAQ 전기·전자 N N N N N 11900 -360 5 -2.94 419719970 35616 80.03 11570 12130 11570 15930 8590 12260 11784.59 0.26 0 -6536 13073 12666 12393 11986 11713 12870 12190 43 3670 500 7600 10 1 8503460 1012 17.25 3.57 12 0.42 690.00 3336.00 33800 20240507 -64.79 7950 20241210 49.69 16610 -28.36 20250122 9760 21.93 20250102 33800 -64.79 20240507 7950 49.69 20241210 3.66 N 126730 500 42 억 22329 N N 0 N 00 N
12 20250311 140813 57 100.00 KOSDAQ 전기·전자 N N N N N 12000 -260 5 -2.12 376831870 32038 71.99 11570 12130 11570 15930 8590 12260 11762.03 0.26 0 -6679 13073 12666 12393 11986 11713 12870 12190 43 3670 500 7600 10 1 8503460 1020 17.39 3.60 12 0.38 690.00 3336.00 33800 20240507 -64.50 7950 20241210 50.94 16610 -27.75 20250122 9760 22.95 20250102 33800 -64.50 20240507 7950 50.94 20241210 3.66 N 126730 500 42 억 22329 N N 0 N 00 N