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
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
20250306,160801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12220,-460,5,-3.63,397812835,32135,57.65,12530,12750,12220,16480,8880,12680,12380.77,0.42,0,-10365,13833,13256,12633,12056,11433,13545,12345,43,3800,500,7860,10,1,8503460,1039,17.71,3.66,12,0.38,690.00,3336.00,33800,20240507,-63.85,7950,20241210,53.71,16610,-26.43,20250122,9760,25.20,20250102,33800,-63.85,20240507,7950,53.71,20241210,3.72,N,126730,500,42 억,,35679,N,N,0,N,00,N
20250306,150800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12300,-380,5,-3.00,348450635,28104,50.42,12530,12750,12250,16480,8880,12680,12398.61,0.42,0,-9504,13833,13256,12633,12056,11433,13545,12345,43,3800,500,7860,10,1,8503460,1046,17.83,3.69,12,0.33,690.00,3336.00,33800,20240507,-63.61,7950,20241210,54.72,16610,-25.95,20250122,9760,26.02,20250102,33800,-63.61,20240507,7950,54.72,20241210,3.72,N,126730,500,42 억,,35679,N,N,0,N,00,N
20250306,140759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12300,-380,5,-3.00,292764545,23577,42.30,12530,12750,12280,16480,8880,12680,12417.38,0.42,0,-7614,13833,13256,12633,12056,11433,13545,12345,43,3800,500,7860,10,1,8503460,1046,17.83,3.69,12,0.28,690.00,3336.00,33800,20240507,-63.61,7950,20241210,54.72,16610,-25.95,20250122,9760,26.02,20250102,33800,-63.61,20240507,7950,54.72,20241210,3.72,N,126730,500,42 억,,35679,N,N,0,N,00,N
20250306,130801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12370,-310,5,-2.44,261892525,21074,37.81,12530,12750,12300,16480,8880,12680,12427.28,0.42,0,-7099,13833,13256,12633,12056,11433,13545,12345,43,3800,500,7860,10,1,8503460,1052,17.93,3.71,12,0.25,690.00,3336.00,33800,20240507,-63.40,7950,20241210,55.60,16610,-25.53,20250122,9760,26.74,20250102,33800,-63.40,20240507,7950,55.60,20241210,3.72,N,126730,500,42 억,,35679,N,N,0,N,00,N
20250306,120800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12380,-300,5,-2.37,208174850,16721,30.00,12530,12750,12300,16480,8880,12680,12449.90,0.42,0,-4585,13833,13256,12633,12056,11433,13545,12345,43,3800,500,7860,10,1,8503460,1053,17.94,3.71,12,0.20,690.00,3336.00,33800,20240507,-63.37,7950,20241210,55.72,16610,-25.47,20250122,9760,26.84,20250102,33800,-63.37,20240507,7950,55.72,20241210,3.72,N,126730,500,42 억,,35679,N,N,0,N,00,N
20250306,110756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12420,-260,5,-2.05,192492460,15455,27.73,12530,12750,12300,16480,8880,12680,12455.03,0.42,0,-3794,13833,13256,12633,12056,11433,13545,12345,43,3800,500,7860,10,1,8503460,1056,18.00,3.72,12,0.18,690.00,3336.00,33800,20240507,-63.25,7950,20241210,56.23,16610,-25.23,20250122,9760,27.25,20250102,33800,-63.25,20240507,7950,56.23,20241210,3.72,N,126730,500,42 억,,35679,N,N,0,N,00,N
20250306,100759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12370,-310,5,-2.44,160244560,12854,23.06,12530,12750,12300,16480,8880,12680,12466.51,0.42,0,-3583,13833,13256,12633,12056,11433,13545,12345,43,3800,500,7860,10,1,8503460,1052,17.93,3.71,12,0.15,690.00,3336.00,33800,20240507,-63.40,7950,20241210,55.60,16610,-25.53,20250122,9760,26.74,20250102,33800,-63.40,20240507,7950,55.60,20241210,3.72,N,126730,500,42 억,,35679,N,N,0,N,00,N
20250306,090803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12610,-70,5,-0.55,43718530,3475,6.23,12530,12750,12530,16480,8880,12680,12580.87,0.42,0,847,13833,13256,12633,12056,11433,13545,12345,43,3800,500,7860,10,1,8503460,1072,18.28,3.78,12,0.04,690.00,3336.00,33800,20240507,-62.69,7950,20241210,58.62,16610,-24.08,20250122,9760,29.20,20250102,33800,-62.69,20240507,7950,58.62,20241210,3.72,N,126730,500,42 억,,35679,N,N,0,N,00,N
20250305,160752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12680,580,2,4.79,695115385,55276,177.15,12010,13210,12010,15730,8470,12100,12575.28,0.36,0,5394,12806,12452,12266,11912,11726,12360,11820,43,3630,500,7500,10,1,8503460,1078,18.38,3.80,12,0.65,690.00,3336.00,33800,20240507,-62.49,7950,20241210,59.50,16610,-23.66,20250122,9760,29.92,20250102,33800,-62.49,20240507,7950,59.50,20241210,3.75,N,126730,500,42 억,,30285,N,N,0,N,00,N
20250305,150754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12620,520,2,4.30,663934710,52813,169.26,12010,13210,12010,15730,8470,12100,12571.44,0.36,0,4962,12806,12452,12266,11912,11726,12360,11820,43,3630,500,7500,10,1,8503460,1073,18.29,3.78,12,0.62,690.00,3336.00,33800,20240507,-62.66,7950,20241210,58.74,16610,-24.02,20250122,9760,29.30,20250102,33800,-62.66,20240507,7950,58.74,20241210,3.75,N,126730,500,42 억,,30285,N,N,0,N,00,N
20250305,140753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12560,460,2,3.80,616131430,49010,157.07,12010,13210,12010,15730,8470,12100,12571.56,0.36,0,1841,12806,12452,12266,11912,11726,12360,11820,43,3630,500,7500,10,1,8503460,1068,18.20,3.76,12,0.58,690.00,3336.00,33800,20240507,-62.84,7950,20241210,57.99,16610,-24.38,20250122,9760,28.69,20250102,33800,-62.84,20240507,7950,57.99,20241210,3.75,N,126730,500,42 억,,30285,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 160801 57 100.00 KOSDAQ 전기·전자 N N N N N 12220 -460 5 -3.63 397812835 32135 57.65 12530 12750 12220 16480 8880 12680 12380.77 0.42 0 -10365 13833 13256 12633 12056 11433 13545 12345 43 3800 500 7860 10 1 8503460 1039 17.71 3.66 12 0.38 690.00 3336.00 33800 20240507 -63.85 7950 20241210 53.71 16610 -26.43 20250122 9760 25.20 20250102 33800 -63.85 20240507 7950 53.71 20241210 3.72 N 126730 500 42 억 35679 N N 0 N 00 N
3 20250306 150800 57 100.00 KOSDAQ 전기·전자 N N N N N 12300 -380 5 -3.00 348450635 28104 50.42 12530 12750 12250 16480 8880 12680 12398.61 0.42 0 -9504 13833 13256 12633 12056 11433 13545 12345 43 3800 500 7860 10 1 8503460 1046 17.83 3.69 12 0.33 690.00 3336.00 33800 20240507 -63.61 7950 20241210 54.72 16610 -25.95 20250122 9760 26.02 20250102 33800 -63.61 20240507 7950 54.72 20241210 3.72 N 126730 500 42 억 35679 N N 0 N 00 N
4 20250306 140759 57 100.00 KOSDAQ 전기·전자 N N N N N 12300 -380 5 -3.00 292764545 23577 42.30 12530 12750 12280 16480 8880 12680 12417.38 0.42 0 -7614 13833 13256 12633 12056 11433 13545 12345 43 3800 500 7860 10 1 8503460 1046 17.83 3.69 12 0.28 690.00 3336.00 33800 20240507 -63.61 7950 20241210 54.72 16610 -25.95 20250122 9760 26.02 20250102 33800 -63.61 20240507 7950 54.72 20241210 3.72 N 126730 500 42 억 35679 N N 0 N 00 N
5 20250306 130801 57 100.00 KOSDAQ 전기·전자 N N N N N 12370 -310 5 -2.44 261892525 21074 37.81 12530 12750 12300 16480 8880 12680 12427.28 0.42 0 -7099 13833 13256 12633 12056 11433 13545 12345 43 3800 500 7860 10 1 8503460 1052 17.93 3.71 12 0.25 690.00 3336.00 33800 20240507 -63.40 7950 20241210 55.60 16610 -25.53 20250122 9760 26.74 20250102 33800 -63.40 20240507 7950 55.60 20241210 3.72 N 126730 500 42 억 35679 N N 0 N 00 N
6 20250306 120800 57 100.00 KOSDAQ 전기·전자 N N N N N 12380 -300 5 -2.37 208174850 16721 30.00 12530 12750 12300 16480 8880 12680 12449.90 0.42 0 -4585 13833 13256 12633 12056 11433 13545 12345 43 3800 500 7860 10 1 8503460 1053 17.94 3.71 12 0.20 690.00 3336.00 33800 20240507 -63.37 7950 20241210 55.72 16610 -25.47 20250122 9760 26.84 20250102 33800 -63.37 20240507 7950 55.72 20241210 3.72 N 126730 500 42 억 35679 N N 0 N 00 N
7 20250306 110756 57 100.00 KOSDAQ 전기·전자 N N N N N 12420 -260 5 -2.05 192492460 15455 27.73 12530 12750 12300 16480 8880 12680 12455.03 0.42 0 -3794 13833 13256 12633 12056 11433 13545 12345 43 3800 500 7860 10 1 8503460 1056 18.00 3.72 12 0.18 690.00 3336.00 33800 20240507 -63.25 7950 20241210 56.23 16610 -25.23 20250122 9760 27.25 20250102 33800 -63.25 20240507 7950 56.23 20241210 3.72 N 126730 500 42 억 35679 N N 0 N 00 N
8 20250306 100759 57 100.00 KOSDAQ 전기·전자 N N N N N 12370 -310 5 -2.44 160244560 12854 23.06 12530 12750 12300 16480 8880 12680 12466.51 0.42 0 -3583 13833 13256 12633 12056 11433 13545 12345 43 3800 500 7860 10 1 8503460 1052 17.93 3.71 12 0.15 690.00 3336.00 33800 20240507 -63.40 7950 20241210 55.60 16610 -25.53 20250122 9760 26.74 20250102 33800 -63.40 20240507 7950 55.60 20241210 3.72 N 126730 500 42 억 35679 N N 0 N 00 N
9 20250306 090803 57 100.00 KOSDAQ 전기·전자 N N N N N 12610 -70 5 -0.55 43718530 3475 6.23 12530 12750 12530 16480 8880 12680 12580.87 0.42 0 847 13833 13256 12633 12056 11433 13545 12345 43 3800 500 7860 10 1 8503460 1072 18.28 3.78 12 0.04 690.00 3336.00 33800 20240507 -62.69 7950 20241210 58.62 16610 -24.08 20250122 9760 29.20 20250102 33800 -62.69 20240507 7950 58.62 20241210 3.72 N 126730 500 42 억 35679 N N 0 N 00 N
10 20250305 160752 57 100.00 KOSDAQ 전기·전자 N N N N N 12680 580 2 4.79 695115385 55276 177.15 12010 13210 12010 15730 8470 12100 12575.28 0.36 0 5394 12806 12452 12266 11912 11726 12360 11820 43 3630 500 7500 10 1 8503460 1078 18.38 3.80 12 0.65 690.00 3336.00 33800 20240507 -62.49 7950 20241210 59.50 16610 -23.66 20250122 9760 29.92 20250102 33800 -62.49 20240507 7950 59.50 20241210 3.75 N 126730 500 42 억 30285 N N 0 N 00 N
11 20250305 150754 57 100.00 KOSDAQ 전기·전자 N N N N N 12620 520 2 4.30 663934710 52813 169.26 12010 13210 12010 15730 8470 12100 12571.44 0.36 0 4962 12806 12452 12266 11912 11726 12360 11820 43 3630 500 7500 10 1 8503460 1073 18.29 3.78 12 0.62 690.00 3336.00 33800 20240507 -62.66 7950 20241210 58.74 16610 -24.02 20250122 9760 29.30 20250102 33800 -62.66 20240507 7950 58.74 20241210 3.75 N 126730 500 42 억 30285 N N 0 N 00 N
12 20250305 140753 57 100.00 KOSDAQ 전기·전자 N N N N N 12560 460 2 3.80 616131430 49010 157.07 12010 13210 12010 15730 8470 12100 12571.56 0.36 0 1841 12806 12452 12266 11912 11726 12360 11820 43 3630 500 7500 10 1 8503460 1068 18.20 3.76 12 0.58 690.00 3336.00 33800 20240507 -62.84 7950 20241210 57.99 16610 -24.38 20250122 9760 28.69 20250102 33800 -62.84 20240507 7950 57.99 20241210 3.75 N 126730 500 42 억 30285 N N 0 N 00 N