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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
123860/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
20250306,160758,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19030,-240,5,-1.25,1236687440,65040,50.13,19340,19340,18850,25050,13490,19270,19013.82,3.69,0,-8394,21130,20200,19620,18690,18110,19910,18400,61,5780,500,13480,10,1,12123415,2307,84.96,4.29,12,0.54,224.00,4438.00,35050,20240624,-45.71,17180,20240805,10.77,23400,-18.68,20250120,18810,1.17,20250203,35050,-45.71,20240624,17180,10.77,20240805,2.80,N,123860,500,60 억,,447812,N,N,0,N,00,N
20250306,150757,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19090,-180,5,-0.93,1207866000,63526,48.97,19340,19340,18850,25050,13490,19270,19013.32,3.69,0,-8606,21130,20200,19620,18690,18110,19910,18400,61,5780,500,13480,10,1,12123415,2314,85.22,4.30,12,0.52,224.00,4438.00,35050,20240624,-45.53,17180,20240805,11.12,23400,-18.42,20250120,18810,1.49,20250203,35050,-45.53,20240624,17180,11.12,20240805,2.80,N,123860,500,60 억,,447812,N,N,0,N,00,N
20250306,140756,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19120,-150,5,-0.78,1158090330,60918,46.96,19340,19340,18850,25050,13490,19270,19010.22,3.69,0,-8078,21130,20200,19620,18690,18110,19910,18400,61,5780,500,13480,10,1,12123415,2318,85.36,4.31,12,0.50,224.00,4438.00,35050,20240624,-45.45,17180,20240805,11.29,23400,-18.29,20250120,18810,1.65,20250203,35050,-45.45,20240624,17180,11.29,20240805,2.80,N,123860,500,60 억,,447812,N,N,0,N,00,N
20250306,130758,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19050,-220,5,-1.14,1103934780,58081,44.77,19340,19340,18850,25050,13490,19270,19006.36,3.69,0,-8127,21130,20200,19620,18690,18110,19910,18400,61,5780,500,13480,10,1,12123415,2310,85.04,4.29,12,0.48,224.00,4438.00,35050,20240624,-45.65,17180,20240805,10.88,23400,-18.59,20250120,18810,1.28,20250203,35050,-45.65,20240624,17180,10.88,20240805,2.80,N,123860,500,60 억,,447812,N,N,0,N,00,N
20250306,120757,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19150,-120,5,-0.62,999241890,52586,40.53,19340,19340,18850,25050,13490,19270,19001.54,3.69,0,-6933,21130,20200,19620,18690,18110,19910,18400,61,5780,500,13480,10,1,12123415,2322,85.49,4.32,12,0.43,224.00,4438.00,35050,20240624,-45.36,17180,20240805,11.47,23400,-18.16,20250120,18810,1.81,20250203,35050,-45.36,20240624,17180,11.47,20240805,2.80,N,123860,500,60 억,,447812,N,N,0,N,00,N
20250306,110753,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19070,-200,5,-1.04,912313780,48025,37.02,19340,19340,18850,25050,13490,19270,18996.07,3.69,0,-8194,21130,20200,19620,18690,18110,19910,18400,61,5780,500,13480,10,1,12123415,2312,85.13,4.30,12,0.40,224.00,4438.00,35050,20240624,-45.59,17180,20240805,11.00,23400,-18.50,20250120,18810,1.38,20250203,35050,-45.59,20240624,17180,11.00,20240805,2.80,N,123860,500,60 억,,447812,N,N,0,N,00,N
20250306,100756,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19010,-260,5,-1.35,475847830,24989,19.26,19340,19340,18920,25050,13490,19270,19041.38,3.69,0,-4453,21130,20200,19620,18690,18110,19910,18400,61,5780,500,13480,10,1,12123415,2305,84.87,4.28,12,0.21,224.00,4438.00,35050,20240624,-45.76,17180,20240805,10.65,23400,-18.76,20250120,18810,1.06,20250203,35050,-45.76,20240624,17180,10.65,20240805,2.80,N,123860,500,60 억,,447812,N,N,0,N,00,N
20250306,090800,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19220,-50,5,-0.26,36371730,1890,1.46,19340,19340,19200,25050,13490,19270,19242.87,3.69,0,-750,21130,20200,19620,18690,18110,19910,18400,61,5780,500,13480,10,1,12123415,2330,85.80,4.33,12,0.02,224.00,4438.00,35050,20240624,-45.16,17180,20240805,11.87,23400,-17.86,20250120,18810,2.18,20250203,35050,-45.16,20240624,17180,11.87,20240805,2.80,N,123860,500,60 억,,447812,N,N,0,N,00,N
20250305,160749,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19270,-50,5,-0.26,2544441530,129735,259.73,19330,20550,19040,25100,13530,19320,19612.72,3.71,0,-2610,19920,19620,19410,19110,18900,19515,19005,61,5780,500,13520,10,1,12123415,2336,86.03,4.34,12,1.07,224.00,4438.00,35050,20240624,-45.02,17180,20240805,12.17,23400,-17.65,20250120,18810,2.45,20250203,35050,-45.02,20240624,17180,12.17,20240805,2.83,N,123860,500,60 억,,450050,N,N,0,N,00,N
20250305,150751,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19270,-50,5,-0.26,2512324500,128070,256.40,19330,20550,19040,25100,13530,19320,19616.92,3.71,0,-1435,19920,19620,19410,19110,18900,19515,19005,61,5780,500,13520,10,1,12123415,2336,86.03,4.34,12,1.06,224.00,4438.00,35050,20240624,-45.02,17180,20240805,12.17,23400,-17.65,20250120,18810,2.45,20250203,35050,-45.02,20240624,17180,12.17,20240805,2.83,N,123860,500,60 억,,450050,N,N,0,N,00,N
20250305,140750,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19280,-40,5,-0.21,2253952840,114628,229.49,19330,20550,19040,25100,13530,19320,19663.35,3.71,0,-8102,19920,19620,19410,19110,18900,19515,19005,61,5780,500,13520,10,1,12123415,2337,86.07,4.34,12,0.95,224.00,4438.00,35050,20240624,-44.99,17180,20240805,12.22,23400,-17.61,20250120,18810,2.50,20250203,35050,-44.99,20240624,17180,12.22,20240805,2.83,N,123860,500,60 억,,450050,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 20250306 160758 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19030 -240 5 -1.25 1236687440 65040 50.13 19340 19340 18850 25050 13490 19270 19013.82 3.69 0 -8394 21130 20200 19620 18690 18110 19910 18400 61 5780 500 13480 10 1 12123415 2307 84.96 4.29 12 0.54 224.00 4438.00 35050 20240624 -45.71 17180 20240805 10.77 23400 -18.68 20250120 18810 1.17 20250203 35050 -45.71 20240624 17180 10.77 20240805 2.80 N 123860 500 60 억 447812 N N 0 N 00 N
3 20250306 150757 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19090 -180 5 -0.93 1207866000 63526 48.97 19340 19340 18850 25050 13490 19270 19013.32 3.69 0 -8606 21130 20200 19620 18690 18110 19910 18400 61 5780 500 13480 10 1 12123415 2314 85.22 4.30 12 0.52 224.00 4438.00 35050 20240624 -45.53 17180 20240805 11.12 23400 -18.42 20250120 18810 1.49 20250203 35050 -45.53 20240624 17180 11.12 20240805 2.80 N 123860 500 60 억 447812 N N 0 N 00 N
4 20250306 140756 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19120 -150 5 -0.78 1158090330 60918 46.96 19340 19340 18850 25050 13490 19270 19010.22 3.69 0 -8078 21130 20200 19620 18690 18110 19910 18400 61 5780 500 13480 10 1 12123415 2318 85.36 4.31 12 0.50 224.00 4438.00 35050 20240624 -45.45 17180 20240805 11.29 23400 -18.29 20250120 18810 1.65 20250203 35050 -45.45 20240624 17180 11.29 20240805 2.80 N 123860 500 60 억 447812 N N 0 N 00 N
5 20250306 130758 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19050 -220 5 -1.14 1103934780 58081 44.77 19340 19340 18850 25050 13490 19270 19006.36 3.69 0 -8127 21130 20200 19620 18690 18110 19910 18400 61 5780 500 13480 10 1 12123415 2310 85.04 4.29 12 0.48 224.00 4438.00 35050 20240624 -45.65 17180 20240805 10.88 23400 -18.59 20250120 18810 1.28 20250203 35050 -45.65 20240624 17180 10.88 20240805 2.80 N 123860 500 60 억 447812 N N 0 N 00 N
6 20250306 120757 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19150 -120 5 -0.62 999241890 52586 40.53 19340 19340 18850 25050 13490 19270 19001.54 3.69 0 -6933 21130 20200 19620 18690 18110 19910 18400 61 5780 500 13480 10 1 12123415 2322 85.49 4.32 12 0.43 224.00 4438.00 35050 20240624 -45.36 17180 20240805 11.47 23400 -18.16 20250120 18810 1.81 20250203 35050 -45.36 20240624 17180 11.47 20240805 2.80 N 123860 500 60 억 447812 N N 0 N 00 N
7 20250306 110753 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19070 -200 5 -1.04 912313780 48025 37.02 19340 19340 18850 25050 13490 19270 18996.07 3.69 0 -8194 21130 20200 19620 18690 18110 19910 18400 61 5780 500 13480 10 1 12123415 2312 85.13 4.30 12 0.40 224.00 4438.00 35050 20240624 -45.59 17180 20240805 11.00 23400 -18.50 20250120 18810 1.38 20250203 35050 -45.59 20240624 17180 11.00 20240805 2.80 N 123860 500 60 억 447812 N N 0 N 00 N
8 20250306 100756 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19010 -260 5 -1.35 475847830 24989 19.26 19340 19340 18920 25050 13490 19270 19041.38 3.69 0 -4453 21130 20200 19620 18690 18110 19910 18400 61 5780 500 13480 10 1 12123415 2305 84.87 4.28 12 0.21 224.00 4438.00 35050 20240624 -45.76 17180 20240805 10.65 23400 -18.76 20250120 18810 1.06 20250203 35050 -45.76 20240624 17180 10.65 20240805 2.80 N 123860 500 60 억 447812 N N 0 N 00 N
9 20250306 090800 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19220 -50 5 -0.26 36371730 1890 1.46 19340 19340 19200 25050 13490 19270 19242.87 3.69 0 -750 21130 20200 19620 18690 18110 19910 18400 61 5780 500 13480 10 1 12123415 2330 85.80 4.33 12 0.02 224.00 4438.00 35050 20240624 -45.16 17180 20240805 11.87 23400 -17.86 20250120 18810 2.18 20250203 35050 -45.16 20240624 17180 11.87 20240805 2.80 N 123860 500 60 억 447812 N N 0 N 00 N
10 20250305 160749 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19270 -50 5 -0.26 2544441530 129735 259.73 19330 20550 19040 25100 13530 19320 19612.72 3.71 0 -2610 19920 19620 19410 19110 18900 19515 19005 61 5780 500 13520 10 1 12123415 2336 86.03 4.34 12 1.07 224.00 4438.00 35050 20240624 -45.02 17180 20240805 12.17 23400 -17.65 20250120 18810 2.45 20250203 35050 -45.02 20240624 17180 12.17 20240805 2.83 N 123860 500 60 억 450050 N N 0 N 00 N
11 20250305 150751 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19270 -50 5 -0.26 2512324500 128070 256.40 19330 20550 19040 25100 13530 19320 19616.92 3.71 0 -1435 19920 19620 19410 19110 18900 19515 19005 61 5780 500 13520 10 1 12123415 2336 86.03 4.34 12 1.06 224.00 4438.00 35050 20240624 -45.02 17180 20240805 12.17 23400 -17.65 20250120 18810 2.45 20250203 35050 -45.02 20240624 17180 12.17 20240805 2.83 N 123860 500 60 억 450050 N N 0 N 00 N
12 20250305 140750 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19280 -40 5 -0.21 2253952840 114628 229.49 19330 20550 19040 25100 13530 19320 19663.35 3.71 0 -8102 19920 19620 19410 19110 18900 19515 19005 61 5780 500 13520 10 1 12123415 2337 86.07 4.34 12 0.95 224.00 4438.00 35050 20240624 -44.99 17180 20240805 12.22 23400 -17.61 20250120 18810 2.50 20250203 35050 -44.99 20240624 17180 12.22 20240805 2.83 N 123860 500 60 억 450050 N N 0 N 00 N