ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12850,350,2,2.80,459132045,36270,162.02,12420,12910,12420,16250,8750,12500,12658.49,0.51,0,5928,12960,12730,12480,12250,12000,12845,12365,43,3750,500,7750,10,1,8503460,1093,18.62,3.85,12,0.43,690.00,3336.00,33800,20240507,-61.98,7950,20241210,61.64,16610,-22.64,20250122,9760,31.66,20250102,33800,-61.98,20240507,7950,61.64,20241210,3.64,N,126730,500,42 억,,43014,N,N,0,N,00,N
20250318,150833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12810,310,2,2.48,436708875,34520,154.20,12420,12910,12420,16250,8750,12500,12650.89,0.51,0,5177,12960,12730,12480,12250,12000,12845,12365,43,3750,500,7750,10,1,8503460,1089,18.57,3.84,12,0.41,690.00,3336.00,33800,20240507,-62.10,7950,20241210,61.13,16610,-22.88,20250122,9760,31.25,20250102,33800,-62.10,20240507,7950,61.13,20241210,3.64,N,126730,500,42 억,,43014,N,N,0,N,00,N
20250318,140830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12740,240,2,1.92,284348595,22625,101.07,12420,12770,12420,16250,8750,12500,12567.89,0.51,0,2852,12960,12730,12480,12250,12000,12845,12365,43,3750,500,7750,10,1,8503460,1083,18.46,3.82,12,0.27,690.00,3336.00,33800,20240507,-62.31,7950,20241210,60.25,16610,-23.30,20250122,9760,30.53,20250102,33800,-62.31,20240507,7950,60.25,20241210,3.64,N,126730,500,42 억,,43014,N,N,0,N,00,N
20250318,130830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12550,50,2,0.40,238332785,18987,84.82,12420,12690,12420,16250,8750,12500,12552.42,0.51,0,1382,12960,12730,12480,12250,12000,12845,12365,43,3750,500,7750,10,1,8503460,1067,18.19,3.76,12,0.22,690.00,3336.00,33800,20240507,-62.87,7950,20241210,57.86,16610,-24.44,20250122,9760,28.59,20250102,33800,-62.87,20240507,7950,57.86,20241210,3.64,N,126730,500,42 억,,43014,N,N,0,N,00,N
20250318,120831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12530,30,2,0.24,220738660,17586,78.56,12420,12690,12420,16250,8750,12500,12551.95,0.51,0,656,12960,12730,12480,12250,12000,12845,12365,43,3750,500,7750,10,1,8503460,1065,18.16,3.76,12,0.21,690.00,3336.00,33800,20240507,-62.93,7950,20241210,57.61,16610,-24.56,20250122,9760,28.38,20250102,33800,-62.93,20240507,7950,57.61,20241210,3.64,N,126730,500,42 억,,43014,N,N,0,N,00,N
20250318,110829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12580,80,2,0.64,195383530,15572,69.56,12420,12690,12420,16250,8750,12500,12547.11,0.51,0,1521,12960,12730,12480,12250,12000,12845,12365,43,3750,500,7750,10,1,8503460,1070,18.23,3.77,12,0.18,690.00,3336.00,33800,20240507,-62.78,7950,20241210,58.24,16610,-24.26,20250122,9760,28.89,20250102,33800,-62.78,20240507,7950,58.24,20241210,3.64,N,126730,500,42 억,,43014,N,N,0,N,00,N
20250318,100832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12580,80,2,0.64,182108740,14515,64.84,12420,12690,12420,16250,8750,12500,12546.24,0.51,0,1390,12960,12730,12480,12250,12000,12845,12365,43,3750,500,7750,10,1,8503460,1070,18.23,3.77,12,0.17,690.00,3336.00,33800,20240507,-62.78,7950,20241210,58.24,16610,-24.26,20250122,9760,28.89,20250102,33800,-62.78,20240507,7950,58.24,20241210,3.64,N,126730,500,42 억,,43014,N,N,0,N,00,N
20250318,090834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12440,-60,5,-0.48,7681640,618,2.76,12420,12600,12420,16250,8750,12500,12429.84,0.51,0,-17,12960,12730,12480,12250,12000,12845,12365,43,3750,500,7750,10,1,8503460,1058,18.03,3.73,12,0.01,690.00,3336.00,33800,20240507,-63.20,7950,20241210,56.48,16610,-25.11,20250122,9760,27.46,20250102,33800,-63.20,20240507,7950,56.48,20241210,3.64,N,126730,500,42 억,,43014,N,N,0,N,00,N
20250317,160828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12500,190,2,1.54,276958890,22245,100.47,12230,12710,12230,16000,8620,12310,12450.39,0.43,0,6329,12590,12450,12230,12090,11870,12520,12160,43,3690,500,7630,10,1,8503460,1063,18.12,3.75,12,0.26,690.00,3336.00,33800,20240507,-63.02,7950,20241210,57.23,16610,-24.74,20250122,9760,28.07,20250102,33800,-63.02,20240507,7950,57.23,20241210,3.65,N,126730,500,42 억,,36919,N,N,0,N,00,N
20250317,150827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12590,280,2,2.27,265011690,21290,96.15,12230,12710,12230,16000,8620,12310,12447.71,0.43,0,6475,12590,12450,12230,12090,11870,12520,12160,43,3690,500,7630,10,1,8503460,1071,18.25,3.77,12,0.25,690.00,3336.00,33800,20240507,-62.75,7950,20241210,58.36,16610,-24.20,20250122,9760,29.00,20250102,33800,-62.75,20240507,7950,58.36,20241210,3.65,N,126730,500,42 억,,36919,N,N,0,N,00,N
20250317,140829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12350,40,2,0.32,134356870,10860,49.05,12230,12520,12230,16000,8620,12310,12371.72,0.43,0,1062,12590,12450,12230,12090,11870,12520,12160,43,3690,500,7630,10,1,8503460,1050,17.90,3.70,12,0.13,690.00,3336.00,33800,20240507,-63.46,7950,20241210,55.35,16610,-25.65,20250122,9760,26.54,20250102,33800,-63.46,20240507,7950,55.35,20241210,3.65,N,126730,500,42 억,,36919,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 20250318 160829 57 100.00 KOSDAQ 전기·전자 N N N N N 12850 350 2 2.80 459132045 36270 162.02 12420 12910 12420 16250 8750 12500 12658.49 0.51 0 5928 12960 12730 12480 12250 12000 12845 12365 43 3750 500 7750 10 1 8503460 1093 18.62 3.85 12 0.43 690.00 3336.00 33800 20240507 -61.98 7950 20241210 61.64 16610 -22.64 20250122 9760 31.66 20250102 33800 -61.98 20240507 7950 61.64 20241210 3.64 N 126730 500 42 억 43014 N N 0 N 00 N
3 20250318 150833 57 100.00 KOSDAQ 전기·전자 N N N N N 12810 310 2 2.48 436708875 34520 154.20 12420 12910 12420 16250 8750 12500 12650.89 0.51 0 5177 12960 12730 12480 12250 12000 12845 12365 43 3750 500 7750 10 1 8503460 1089 18.57 3.84 12 0.41 690.00 3336.00 33800 20240507 -62.10 7950 20241210 61.13 16610 -22.88 20250122 9760 31.25 20250102 33800 -62.10 20240507 7950 61.13 20241210 3.64 N 126730 500 42 억 43014 N N 0 N 00 N
4 20250318 140830 57 100.00 KOSDAQ 전기·전자 N N N N N 12740 240 2 1.92 284348595 22625 101.07 12420 12770 12420 16250 8750 12500 12567.89 0.51 0 2852 12960 12730 12480 12250 12000 12845 12365 43 3750 500 7750 10 1 8503460 1083 18.46 3.82 12 0.27 690.00 3336.00 33800 20240507 -62.31 7950 20241210 60.25 16610 -23.30 20250122 9760 30.53 20250102 33800 -62.31 20240507 7950 60.25 20241210 3.64 N 126730 500 42 억 43014 N N 0 N 00 N
5 20250318 130830 57 100.00 KOSDAQ 전기·전자 N N N N N 12550 50 2 0.40 238332785 18987 84.82 12420 12690 12420 16250 8750 12500 12552.42 0.51 0 1382 12960 12730 12480 12250 12000 12845 12365 43 3750 500 7750 10 1 8503460 1067 18.19 3.76 12 0.22 690.00 3336.00 33800 20240507 -62.87 7950 20241210 57.86 16610 -24.44 20250122 9760 28.59 20250102 33800 -62.87 20240507 7950 57.86 20241210 3.64 N 126730 500 42 억 43014 N N 0 N 00 N
6 20250318 120831 57 100.00 KOSDAQ 전기·전자 N N N N N 12530 30 2 0.24 220738660 17586 78.56 12420 12690 12420 16250 8750 12500 12551.95 0.51 0 656 12960 12730 12480 12250 12000 12845 12365 43 3750 500 7750 10 1 8503460 1065 18.16 3.76 12 0.21 690.00 3336.00 33800 20240507 -62.93 7950 20241210 57.61 16610 -24.56 20250122 9760 28.38 20250102 33800 -62.93 20240507 7950 57.61 20241210 3.64 N 126730 500 42 억 43014 N N 0 N 00 N
7 20250318 110829 57 100.00 KOSDAQ 전기·전자 N N N N N 12580 80 2 0.64 195383530 15572 69.56 12420 12690 12420 16250 8750 12500 12547.11 0.51 0 1521 12960 12730 12480 12250 12000 12845 12365 43 3750 500 7750 10 1 8503460 1070 18.23 3.77 12 0.18 690.00 3336.00 33800 20240507 -62.78 7950 20241210 58.24 16610 -24.26 20250122 9760 28.89 20250102 33800 -62.78 20240507 7950 58.24 20241210 3.64 N 126730 500 42 억 43014 N N 0 N 00 N
8 20250318 100832 57 100.00 KOSDAQ 전기·전자 N N N N N 12580 80 2 0.64 182108740 14515 64.84 12420 12690 12420 16250 8750 12500 12546.24 0.51 0 1390 12960 12730 12480 12250 12000 12845 12365 43 3750 500 7750 10 1 8503460 1070 18.23 3.77 12 0.17 690.00 3336.00 33800 20240507 -62.78 7950 20241210 58.24 16610 -24.26 20250122 9760 28.89 20250102 33800 -62.78 20240507 7950 58.24 20241210 3.64 N 126730 500 42 억 43014 N N 0 N 00 N
9 20250318 090834 57 100.00 KOSDAQ 전기·전자 N N N N N 12440 -60 5 -0.48 7681640 618 2.76 12420 12600 12420 16250 8750 12500 12429.84 0.51 0 -17 12960 12730 12480 12250 12000 12845 12365 43 3750 500 7750 10 1 8503460 1058 18.03 3.73 12 0.01 690.00 3336.00 33800 20240507 -63.20 7950 20241210 56.48 16610 -25.11 20250122 9760 27.46 20250102 33800 -63.20 20240507 7950 56.48 20241210 3.64 N 126730 500 42 억 43014 N N 0 N 00 N
10 20250317 160828 57 100.00 KOSDAQ 전기·전자 N N N N N 12500 190 2 1.54 276958890 22245 100.47 12230 12710 12230 16000 8620 12310 12450.39 0.43 0 6329 12590 12450 12230 12090 11870 12520 12160 43 3690 500 7630 10 1 8503460 1063 18.12 3.75 12 0.26 690.00 3336.00 33800 20240507 -63.02 7950 20241210 57.23 16610 -24.74 20250122 9760 28.07 20250102 33800 -63.02 20240507 7950 57.23 20241210 3.65 N 126730 500 42 억 36919 N N 0 N 00 N
11 20250317 150827 57 100.00 KOSDAQ 전기·전자 N N N N N 12590 280 2 2.27 265011690 21290 96.15 12230 12710 12230 16000 8620 12310 12447.71 0.43 0 6475 12590 12450 12230 12090 11870 12520 12160 43 3690 500 7630 10 1 8503460 1071 18.25 3.77 12 0.25 690.00 3336.00 33800 20240507 -62.75 7950 20241210 58.36 16610 -24.20 20250122 9760 29.00 20250102 33800 -62.75 20240507 7950 58.36 20241210 3.65 N 126730 500 42 억 36919 N N 0 N 00 N
12 20250317 140829 57 100.00 KOSDAQ 전기·전자 N N N N N 12350 40 2 0.32 134356870 10860 49.05 12230 12520 12230 16000 8620 12310 12371.72 0.43 0 1062 12590 12450 12230 12090 11870 12520 12160 43 3690 500 7630 10 1 8503460 1050 17.90 3.70 12 0.13 690.00 3336.00 33800 20240507 -63.46 7950 20241210 55.35 16610 -25.65 20250122 9760 26.54 20250102 33800 -63.46 20240507 7950 55.35 20241210 3.65 N 126730 500 42 억 36919 N N 0 N 00 N