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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
121890/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
20250313,160811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1611,11,2,0.69,15721112,9804,46.28,1587,1613,1587,2080,1120,1600,1603.54,3.08,0,-420,1657,1628,1586,1557,1515,1643,1572,66,480,500,1080,1,1,13291446,214,7.75,1.70,12,0.07,208.00,947.00,2740,20240416,-41.20,985,20241209,63.55,1615,-0.25,20250312,1213,32.81,20250115,2740,-41.20,20240416,985,63.55,20241209,0.00,N,121890,500,66 억,,409726,N,N,0,N,00,N
20250313,150812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1611,11,2,0.69,15479462,9654,45.57,1587,1613,1587,2080,1120,1600,1603.42,3.08,0,-373,1657,1628,1586,1557,1515,1643,1572,66,480,500,1080,1,1,13291446,214,7.75,1.70,12,0.07,208.00,947.00,2740,20240416,-41.20,985,20241209,63.55,1615,-0.25,20250312,1213,32.81,20250115,2740,-41.20,20240416,985,63.55,20241209,0.00,N,121890,500,66 억,,409726,N,N,0,N,00,N
20250313,140811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1611,11,2,0.69,15479462,9654,45.57,1587,1613,1587,2080,1120,1600,1603.42,3.08,0,-373,1657,1628,1586,1557,1515,1643,1572,66,480,500,1080,1,1,13291446,214,7.75,1.70,12,0.07,208.00,947.00,2740,20240416,-41.20,985,20241209,63.55,1615,-0.25,20250312,1213,32.81,20250115,2740,-41.20,20240416,985,63.55,20241209,0.00,N,121890,500,66 억,,409726,N,N,0,N,00,N
20250313,130812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1610,10,2,0.62,2980112,1853,8.75,1587,1613,1587,2080,1120,1600,1608.26,3.08,0,-423,1657,1628,1586,1557,1515,1643,1572,66,480,500,1080,1,1,13291446,214,7.74,1.70,12,0.01,208.00,947.00,2740,20240416,-41.24,985,20241209,63.45,1615,-0.31,20250312,1213,32.73,20250115,2740,-41.24,20240416,985,63.45,20241209,0.00,N,121890,500,66 억,,409726,N,N,0,N,00,N
20250313,120812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1611,11,2,0.69,2854664,1775,8.38,1587,1613,1587,2080,1120,1600,1608.26,3.08,0,-380,1657,1628,1586,1557,1515,1643,1572,66,480,500,1080,1,1,13291446,214,7.75,1.70,12,0.01,208.00,947.00,2740,20240416,-41.20,985,20241209,63.55,1615,-0.25,20250312,1213,32.81,20250115,2740,-41.20,20240416,985,63.55,20241209,0.00,N,121890,500,66 억,,409726,N,N,0,N,00,N
20250313,110813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1611,11,2,0.69,2062195,1283,6.06,1587,1613,1587,2080,1120,1600,1607.32,3.08,0,-350,1657,1628,1586,1557,1515,1643,1572,66,480,500,1080,1,1,13291446,214,7.75,1.70,12,0.01,208.00,947.00,2740,20240416,-41.20,985,20241209,63.55,1615,-0.25,20250312,1213,32.81,20250115,2740,-41.20,20240416,985,63.55,20241209,0.00,N,121890,500,66 억,,409726,N,N,0,N,00,N
20250313,100811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1613,13,2,0.81,427045,268,1.27,1587,1613,1587,2080,1120,1600,1593.45,3.08,0,-81,1657,1628,1586,1557,1515,1643,1572,66,480,500,1080,1,1,13291446,214,7.75,1.70,12,0.00,208.00,947.00,2740,20240416,-41.13,985,20241209,63.76,1615,-0.12,20250312,1213,32.98,20250115,2740,-41.13,20240416,985,63.76,20241209,0.00,N,121890,500,66 억,,409726,N,N,0,N,00,N
20250313,090813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1613,13,2,0.81,402850,253,1.19,1587,1613,1587,2080,1120,1600,1592.29,3.08,0,-66,1657,1628,1586,1557,1515,1643,1572,66,480,500,1080,1,1,13291446,214,7.75,1.70,12,0.00,208.00,947.00,2740,20240416,-41.13,985,20241209,63.76,1615,-0.12,20250312,1213,32.98,20250115,2740,-41.13,20240416,985,63.76,20241209,0.00,N,121890,500,66 억,,409726,N,N,0,N,00,N
20250312,160807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1600,10,2,0.63,33887372,21184,56.08,1556,1615,1544,2065,1113,1590,1599.67,3.09,0,-749,1631,1610,1588,1567,1545,1621,1578,66,475,500,1080,1,1,13291446,213,7.69,1.69,12,0.16,208.00,947.00,2740,20240416,-41.61,985,20241209,62.44,1615,-0.93,20250312,1213,31.90,20250115,2740,-41.61,20240416,985,62.44,20241209,0.00,N,121890,500,66 억,,410475,N,N,0,N,00,N
20250312,150808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1610,20,2,1.26,23208886,14548,38.51,1556,1610,1544,2065,1113,1590,1595.33,3.09,0,-607,1631,1610,1588,1567,1545,1621,1578,66,475,500,1080,1,1,13291446,214,7.74,1.70,12,0.11,208.00,947.00,2740,20240416,-41.24,985,20241209,63.45,1610,0.00,20250221,1213,32.73,20250115,2740,-41.24,20240416,985,63.45,20241209,0.00,N,121890,500,66 억,,410475,N,N,0,N,00,N
20250312,140807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1609,19,2,1.19,19095411,11992,31.74,1556,1609,1544,2065,1113,1590,1592.35,3.09,0,-652,1631,1610,1588,1567,1545,1621,1578,66,475,500,1080,1,1,13291446,214,7.74,1.70,12,0.09,208.00,947.00,2740,20240416,-41.28,985,20241209,63.35,1610,-0.06,20250221,1213,32.65,20250115,2740,-41.28,20240416,985,63.35,20241209,0.00,N,121890,500,66 억,,410475,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 20250313 160811 57 100.00 KOSDAQ 전기·전자 N N N N N 1611 11 2 0.69 15721112 9804 46.28 1587 1613 1587 2080 1120 1600 1603.54 3.08 0 -420 1657 1628 1586 1557 1515 1643 1572 66 480 500 1080 1 1 13291446 214 7.75 1.70 12 0.07 208.00 947.00 2740 20240416 -41.20 985 20241209 63.55 1615 -0.25 20250312 1213 32.81 20250115 2740 -41.20 20240416 985 63.55 20241209 0.00 N 121890 500 66 억 409726 N N 0 N 00 N
3 20250313 150812 57 100.00 KOSDAQ 전기·전자 N N N N N 1611 11 2 0.69 15479462 9654 45.57 1587 1613 1587 2080 1120 1600 1603.42 3.08 0 -373 1657 1628 1586 1557 1515 1643 1572 66 480 500 1080 1 1 13291446 214 7.75 1.70 12 0.07 208.00 947.00 2740 20240416 -41.20 985 20241209 63.55 1615 -0.25 20250312 1213 32.81 20250115 2740 -41.20 20240416 985 63.55 20241209 0.00 N 121890 500 66 억 409726 N N 0 N 00 N
4 20250313 140811 57 100.00 KOSDAQ 전기·전자 N N N N N 1611 11 2 0.69 15479462 9654 45.57 1587 1613 1587 2080 1120 1600 1603.42 3.08 0 -373 1657 1628 1586 1557 1515 1643 1572 66 480 500 1080 1 1 13291446 214 7.75 1.70 12 0.07 208.00 947.00 2740 20240416 -41.20 985 20241209 63.55 1615 -0.25 20250312 1213 32.81 20250115 2740 -41.20 20240416 985 63.55 20241209 0.00 N 121890 500 66 억 409726 N N 0 N 00 N
5 20250313 130812 57 100.00 KOSDAQ 전기·전자 N N N N N 1610 10 2 0.62 2980112 1853 8.75 1587 1613 1587 2080 1120 1600 1608.26 3.08 0 -423 1657 1628 1586 1557 1515 1643 1572 66 480 500 1080 1 1 13291446 214 7.74 1.70 12 0.01 208.00 947.00 2740 20240416 -41.24 985 20241209 63.45 1615 -0.31 20250312 1213 32.73 20250115 2740 -41.24 20240416 985 63.45 20241209 0.00 N 121890 500 66 억 409726 N N 0 N 00 N
6 20250313 120812 57 100.00 KOSDAQ 전기·전자 N N N N N 1611 11 2 0.69 2854664 1775 8.38 1587 1613 1587 2080 1120 1600 1608.26 3.08 0 -380 1657 1628 1586 1557 1515 1643 1572 66 480 500 1080 1 1 13291446 214 7.75 1.70 12 0.01 208.00 947.00 2740 20240416 -41.20 985 20241209 63.55 1615 -0.25 20250312 1213 32.81 20250115 2740 -41.20 20240416 985 63.55 20241209 0.00 N 121890 500 66 억 409726 N N 0 N 00 N
7 20250313 110813 57 100.00 KOSDAQ 전기·전자 N N N N N 1611 11 2 0.69 2062195 1283 6.06 1587 1613 1587 2080 1120 1600 1607.32 3.08 0 -350 1657 1628 1586 1557 1515 1643 1572 66 480 500 1080 1 1 13291446 214 7.75 1.70 12 0.01 208.00 947.00 2740 20240416 -41.20 985 20241209 63.55 1615 -0.25 20250312 1213 32.81 20250115 2740 -41.20 20240416 985 63.55 20241209 0.00 N 121890 500 66 억 409726 N N 0 N 00 N
8 20250313 100811 57 100.00 KOSDAQ 전기·전자 N N N N N 1613 13 2 0.81 427045 268 1.27 1587 1613 1587 2080 1120 1600 1593.45 3.08 0 -81 1657 1628 1586 1557 1515 1643 1572 66 480 500 1080 1 1 13291446 214 7.75 1.70 12 0.00 208.00 947.00 2740 20240416 -41.13 985 20241209 63.76 1615 -0.12 20250312 1213 32.98 20250115 2740 -41.13 20240416 985 63.76 20241209 0.00 N 121890 500 66 억 409726 N N 0 N 00 N
9 20250313 090813 57 100.00 KOSDAQ 전기·전자 N N N N N 1613 13 2 0.81 402850 253 1.19 1587 1613 1587 2080 1120 1600 1592.29 3.08 0 -66 1657 1628 1586 1557 1515 1643 1572 66 480 500 1080 1 1 13291446 214 7.75 1.70 12 0.00 208.00 947.00 2740 20240416 -41.13 985 20241209 63.76 1615 -0.12 20250312 1213 32.98 20250115 2740 -41.13 20240416 985 63.76 20241209 0.00 N 121890 500 66 억 409726 N N 0 N 00 N
10 20250312 160807 57 100.00 KOSDAQ 전기·전자 N N N N N 1600 10 2 0.63 33887372 21184 56.08 1556 1615 1544 2065 1113 1590 1599.67 3.09 0 -749 1631 1610 1588 1567 1545 1621 1578 66 475 500 1080 1 1 13291446 213 7.69 1.69 12 0.16 208.00 947.00 2740 20240416 -41.61 985 20241209 62.44 1615 -0.93 20250312 1213 31.90 20250115 2740 -41.61 20240416 985 62.44 20241209 0.00 N 121890 500 66 억 410475 N N 0 N 00 N
11 20250312 150808 57 100.00 KOSDAQ 전기·전자 N N N N N 1610 20 2 1.26 23208886 14548 38.51 1556 1610 1544 2065 1113 1590 1595.33 3.09 0 -607 1631 1610 1588 1567 1545 1621 1578 66 475 500 1080 1 1 13291446 214 7.74 1.70 12 0.11 208.00 947.00 2740 20240416 -41.24 985 20241209 63.45 1610 0.00 20250221 1213 32.73 20250115 2740 -41.24 20240416 985 63.45 20241209 0.00 N 121890 500 66 억 410475 N N 0 N 00 N
12 20250312 140807 57 100.00 KOSDAQ 전기·전자 N N N N N 1609 19 2 1.19 19095411 11992 31.74 1556 1609 1544 2065 1113 1590 1592.35 3.09 0 -652 1631 1610 1588 1567 1545 1621 1578 66 475 500 1080 1 1 13291446 214 7.74 1.70 12 0.09 208.00 947.00 2740 20240416 -41.28 985 20241209 63.35 1610 -0.06 20250221 1213 32.65 20250115 2740 -41.28 20240416 985 63.35 20241209 0.00 N 121890 500 66 억 410475 N N 0 N 00 N