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
129890/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
20250312,160818,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,916,-3,5,-0.33,94669384,103909,122.67,920,923,902,1194,644,919,911.04,0.85,0,15775,946,932,921,907,896,927,902,51,275,100,600,1,1,50643410,464,25.44,0.79,12,0.21,36.00,1159.00,1693,20240524,-45.89,860,20240307,6.51,1170,-21.71,20250120,902,1.55,20250312,1693,-45.89,20240524,902,1.55,20250312,0.68,N,129890,100,50 억,,432071,N,N,0,N,00,N
20250312,150820,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,912,-7,5,-0.76,93078291,102172,120.62,920,923,902,1194,644,919,911.00,0.85,0,16135,946,932,921,907,896,927,902,51,275,100,600,1,1,50643410,462,25.33,0.79,12,0.20,36.00,1159.00,1693,20240524,-46.13,860,20240307,6.05,1170,-22.05,20250120,902,1.11,20250312,1693,-46.13,20240524,902,1.11,20250312,0.68,N,129890,100,50 억,,432071,N,N,0,N,00,N
20250312,140818,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,911,-8,5,-0.87,88313209,96953,114.46,920,923,902,1194,644,919,910.89,0.85,0,11509,946,932,921,907,896,927,902,51,275,100,600,1,1,50643410,461,25.31,0.79,12,0.19,36.00,1159.00,1693,20240524,-46.19,860,20240307,5.93,1170,-22.14,20250120,902,1.00,20250312,1693,-46.19,20240524,902,1.00,20250312,0.68,N,129890,100,50 억,,432071,N,N,0,N,00,N
20250312,130817,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,913,-6,5,-0.65,85905152,94315,111.35,920,923,902,1194,644,919,910.83,0.85,0,11463,946,932,921,907,896,927,902,51,275,100,600,1,1,50643410,462,25.36,0.79,12,0.19,36.00,1159.00,1693,20240524,-46.07,860,20240307,6.16,1170,-21.97,20250120,902,1.22,20250312,1693,-46.07,20240524,902,1.22,20250312,0.68,N,129890,100,50 억,,432071,N,N,0,N,00,N
20250312,120820,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,914,-5,5,-0.54,80011484,87853,103.72,920,923,902,1194,644,919,910.74,0.85,0,11058,946,932,921,907,896,927,902,51,275,100,600,1,1,50643410,463,25.39,0.79,12,0.17,36.00,1159.00,1693,20240524,-46.01,860,20240307,6.28,1170,-21.88,20250120,902,1.33,20250312,1693,-46.01,20240524,902,1.33,20250312,0.68,N,129890,100,50 억,,432071,N,N,0,N,00,N
20250312,110815,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,913,-6,5,-0.65,48377997,53059,62.64,920,923,910,1194,644,919,911.78,0.85,0,3427,946,932,921,907,896,927,902,51,275,100,600,1,1,50643410,462,25.36,0.79,12,0.10,36.00,1159.00,1693,20240524,-46.07,860,20240307,6.16,1170,-21.97,20250120,910,0.33,20250312,1693,-46.07,20240524,910,0.33,20250312,0.68,N,129890,100,50 억,,432071,N,N,0,N,00,N
20250312,100816,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,914,-5,5,-0.54,20088814,22015,25.99,920,923,910,1194,644,919,912.51,0.85,0,-230,946,932,921,907,896,927,902,51,275,100,600,1,1,50643410,463,25.39,0.79,12,0.04,36.00,1159.00,1693,20240524,-46.01,860,20240307,6.28,1170,-21.88,20250120,910,0.44,20250312,1693,-46.01,20240524,910,0.44,20250312,0.68,N,129890,100,50 억,,432071,N,N,0,N,00,N
20250312,090822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,920,1,2,0.11,251449,273,0.32,920,923,919,1194,644,919,921.06,0.85,0,-112,946,932,921,907,896,927,902,51,275,100,600,1,1,50643410,466,25.56,0.79,12,0.00,36.00,1159.00,1693,20240524,-45.66,860,20240307,6.98,1170,-21.37,20250120,910,1.10,20250311,1693,-45.66,20240524,910,1.10,20250311,0.68,N,129890,100,50 억,,432071,N,N,0,N,00,N
20250311,160811,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,919,-16,5,-1.71,77900070,84703,137.32,935,935,910,1215,655,935,919.68,0.88,0,-14170,957,945,937,925,917,942,922,51,280,100,610,1,1,50643410,465,25.53,0.79,12,0.17,36.00,1159.00,1693,20240524,-45.72,860,20240307,6.86,1170,-21.45,20250120,910,0.99,20250311,1693,-45.72,20240524,910,0.99,20250311,0.69,N,129890,100,50 억,,446240,N,N,0,N,00,N
20250311,150815,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,920,-15,5,-1.60,76331156,82997,134.55,935,935,910,1215,655,935,919.69,0.88,0,-13583,957,945,937,925,917,942,922,51,280,100,610,1,1,50643410,466,25.56,0.79,12,0.16,36.00,1159.00,1693,20240524,-45.66,860,20240307,6.98,1170,-21.37,20250120,910,1.10,20250311,1693,-45.66,20240524,910,1.10,20250311,0.69,N,129890,100,50 억,,446240,N,N,0,N,00,N
20250311,140815,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,919,-16,5,-1.71,72053923,78340,127.00,935,935,910,1215,655,935,919.76,0.88,0,-13585,957,945,937,925,917,942,922,51,280,100,610,1,1,50643410,465,25.53,0.79,12,0.15,36.00,1159.00,1693,20240524,-45.72,860,20240307,6.86,1170,-21.45,20250120,910,0.99,20250311,1693,-45.72,20240524,910,0.99,20250311,0.69,N,129890,100,50 억,,446240,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 160818 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 916 -3 5 -0.33 94669384 103909 122.67 920 923 902 1194 644 919 911.04 0.85 0 15775 946 932 921 907 896 927 902 51 275 100 600 1 1 50643410 464 25.44 0.79 12 0.21 36.00 1159.00 1693 20240524 -45.89 860 20240307 6.51 1170 -21.71 20250120 902 1.55 20250312 1693 -45.89 20240524 902 1.55 20250312 0.68 N 129890 100 50 억 432071 N N 0 N 00 N
3 20250312 150820 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 912 -7 5 -0.76 93078291 102172 120.62 920 923 902 1194 644 919 911.00 0.85 0 16135 946 932 921 907 896 927 902 51 275 100 600 1 1 50643410 462 25.33 0.79 12 0.20 36.00 1159.00 1693 20240524 -46.13 860 20240307 6.05 1170 -22.05 20250120 902 1.11 20250312 1693 -46.13 20240524 902 1.11 20250312 0.68 N 129890 100 50 억 432071 N N 0 N 00 N
4 20250312 140818 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 911 -8 5 -0.87 88313209 96953 114.46 920 923 902 1194 644 919 910.89 0.85 0 11509 946 932 921 907 896 927 902 51 275 100 600 1 1 50643410 461 25.31 0.79 12 0.19 36.00 1159.00 1693 20240524 -46.19 860 20240307 5.93 1170 -22.14 20250120 902 1.00 20250312 1693 -46.19 20240524 902 1.00 20250312 0.68 N 129890 100 50 억 432071 N N 0 N 00 N
5 20250312 130817 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 913 -6 5 -0.65 85905152 94315 111.35 920 923 902 1194 644 919 910.83 0.85 0 11463 946 932 921 907 896 927 902 51 275 100 600 1 1 50643410 462 25.36 0.79 12 0.19 36.00 1159.00 1693 20240524 -46.07 860 20240307 6.16 1170 -21.97 20250120 902 1.22 20250312 1693 -46.07 20240524 902 1.22 20250312 0.68 N 129890 100 50 억 432071 N N 0 N 00 N
6 20250312 120820 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 914 -5 5 -0.54 80011484 87853 103.72 920 923 902 1194 644 919 910.74 0.85 0 11058 946 932 921 907 896 927 902 51 275 100 600 1 1 50643410 463 25.39 0.79 12 0.17 36.00 1159.00 1693 20240524 -46.01 860 20240307 6.28 1170 -21.88 20250120 902 1.33 20250312 1693 -46.01 20240524 902 1.33 20250312 0.68 N 129890 100 50 억 432071 N N 0 N 00 N
7 20250312 110815 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 913 -6 5 -0.65 48377997 53059 62.64 920 923 910 1194 644 919 911.78 0.85 0 3427 946 932 921 907 896 927 902 51 275 100 600 1 1 50643410 462 25.36 0.79 12 0.10 36.00 1159.00 1693 20240524 -46.07 860 20240307 6.16 1170 -21.97 20250120 910 0.33 20250312 1693 -46.07 20240524 910 0.33 20250312 0.68 N 129890 100 50 억 432071 N N 0 N 00 N
8 20250312 100816 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 914 -5 5 -0.54 20088814 22015 25.99 920 923 910 1194 644 919 912.51 0.85 0 -230 946 932 921 907 896 927 902 51 275 100 600 1 1 50643410 463 25.39 0.79 12 0.04 36.00 1159.00 1693 20240524 -46.01 860 20240307 6.28 1170 -21.88 20250120 910 0.44 20250312 1693 -46.01 20240524 910 0.44 20250312 0.68 N 129890 100 50 억 432071 N N 0 N 00 N
9 20250312 090822 57 100.00 KOSDAQ 전기·전자 N N N N N 920 1 2 0.11 251449 273 0.32 920 923 919 1194 644 919 921.06 0.85 0 -112 946 932 921 907 896 927 902 51 275 100 600 1 1 50643410 466 25.56 0.79 12 0.00 36.00 1159.00 1693 20240524 -45.66 860 20240307 6.98 1170 -21.37 20250120 910 1.10 20250311 1693 -45.66 20240524 910 1.10 20250311 0.68 N 129890 100 50 억 432071 N N 0 N 00 N
10 20250311 160811 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 919 -16 5 -1.71 77900070 84703 137.32 935 935 910 1215 655 935 919.68 0.88 0 -14170 957 945 937 925 917 942 922 51 280 100 610 1 1 50643410 465 25.53 0.79 12 0.17 36.00 1159.00 1693 20240524 -45.72 860 20240307 6.86 1170 -21.45 20250120 910 0.99 20250311 1693 -45.72 20240524 910 0.99 20250311 0.69 N 129890 100 50 억 446240 N N 0 N 00 N
11 20250311 150815 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 920 -15 5 -1.60 76331156 82997 134.55 935 935 910 1215 655 935 919.69 0.88 0 -13583 957 945 937 925 917 942 922 51 280 100 610 1 1 50643410 466 25.56 0.79 12 0.16 36.00 1159.00 1693 20240524 -45.66 860 20240307 6.98 1170 -21.37 20250120 910 1.10 20250311 1693 -45.66 20240524 910 1.10 20250311 0.69 N 129890 100 50 억 446240 N N 0 N 00 N
12 20250311 140815 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 919 -16 5 -1.71 72053923 78340 127.00 935 935 910 1215 655 935 919.76 0.88 0 -13585 957 945 937 925 917 942 922 51 280 100 610 1 1 50643410 465 25.53 0.79 12 0.15 36.00 1159.00 1693 20240524 -45.72 860 20240307 6.86 1170 -21.45 20250120 910 0.99 20250311 1693 -45.72 20240524 910 0.99 20250311 0.69 N 129890 100 50 억 446240 N N 0 N 00 N