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
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
20250313,160817,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19400,-130,5,-0.67,531552640,27550,50.93,19670,19670,19110,25350,13680,19530,19293.85,3.40,0,-4756,20070,19800,19490,19220,18910,19645,19065,61,5820,500,13670,10,1,12123415,2352,86.61,4.37,12,0.23,224.00,4438.00,35050,20240624,-44.65,17180,20240805,12.92,23400,-17.09,20250120,18800,3.19,20250310,35050,-44.65,20240624,17180,12.92,20240805,2.76,N,123860,500,60 억,,412590,N,N,0,N,00,N
20250313,150818,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19180,-350,5,-1.79,499250330,25875,47.83,19670,19670,19110,25350,13680,19530,19294.43,3.40,0,-4543,20070,19800,19490,19220,18910,19645,19065,61,5820,500,13670,10,1,12123415,2325,85.62,4.32,12,0.21,224.00,4438.00,35050,20240624,-45.28,17180,20240805,11.64,23400,-18.03,20250120,18800,2.02,20250310,35050,-45.28,20240624,17180,11.64,20240805,2.76,N,123860,500,60 억,,412590,N,N,0,N,00,N
20250313,140816,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19200,-330,5,-1.69,464234700,24052,44.46,19670,19670,19110,25350,13680,19530,19301.01,3.40,0,-4390,20070,19800,19490,19220,18910,19645,19065,61,5820,500,13670,10,1,12123415,2328,85.71,4.33,12,0.20,224.00,4438.00,35050,20240624,-45.22,17180,20240805,11.76,23400,-17.95,20250120,18800,2.13,20250310,35050,-45.22,20240624,17180,11.76,20240805,2.76,N,123860,500,60 억,,412590,N,N,0,N,00,N
20250313,130818,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19220,-310,5,-1.59,376642310,19489,36.03,19670,19670,19210,25350,13680,19530,19325.58,3.40,0,-4827,20070,19800,19490,19220,18910,19645,19065,61,5820,500,13670,10,1,12123415,2330,85.80,4.33,12,0.16,224.00,4438.00,35050,20240624,-45.16,17180,20240805,11.87,23400,-17.86,20250120,18800,2.23,20250310,35050,-45.16,20240624,17180,11.87,20240805,2.76,N,123860,500,60 억,,412590,N,N,0,N,00,N
20250313,120817,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19340,-190,5,-0.97,284453530,14712,27.20,19670,19670,19220,25350,13680,19530,19334.40,3.40,0,-2367,20070,19800,19490,19220,18910,19645,19065,61,5820,500,13670,10,1,12123415,2345,86.34,4.36,12,0.12,224.00,4438.00,35050,20240624,-44.82,17180,20240805,12.57,23400,-17.35,20250120,18800,2.87,20250310,35050,-44.82,20240624,17180,12.57,20240805,2.76,N,123860,500,60 억,,412590,N,N,0,N,00,N
20250313,110818,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19340,-190,5,-0.97,143260300,7385,13.65,19670,19670,19290,25350,13680,19530,19398.29,3.40,0,-2321,20070,19800,19490,19220,18910,19645,19065,61,5820,500,13670,10,1,12123415,2345,86.34,4.36,12,0.06,224.00,4438.00,35050,20240624,-44.82,17180,20240805,12.57,23400,-17.35,20250120,18800,2.87,20250310,35050,-44.82,20240624,17180,12.57,20240805,2.76,N,123860,500,60 억,,412590,N,N,0,N,00,N
20250313,100816,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19340,-190,5,-0.97,111166290,5726,10.58,19670,19670,19290,25350,13680,19530,19413.69,3.40,0,-1702,20070,19800,19490,19220,18910,19645,19065,61,5820,500,13670,10,1,12123415,2345,86.34,4.36,12,0.05,224.00,4438.00,35050,20240624,-44.82,17180,20240805,12.57,23400,-17.35,20250120,18800,2.87,20250310,35050,-44.82,20240624,17180,12.57,20240805,2.76,N,123860,500,60 억,,412590,N,N,0,N,00,N
20250313,090819,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19630,100,2,0.51,7983370,407,0.75,19670,19670,19530,25350,13680,19530,19621.94,3.40,0,-295,20070,19800,19490,19220,18910,19645,19065,61,5820,500,13670,10,1,12123415,2380,87.63,4.42,12,0.00,224.00,4438.00,35050,20240624,-43.99,17180,20240805,14.26,23400,-16.11,20250120,18800,4.41,20250310,35050,-43.99,20240624,17180,14.26,20240805,2.76,N,123860,500,60 억,,412590,N,N,0,N,00,N
20250312,160812,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19530,280,2,1.45,1055619880,54097,88.76,19560,19760,19180,25000,13480,19250,19513.45,3.34,0,7415,19710,19480,19240,19010,18770,19360,18890,61,5750,500,13470,10,1,12123415,2368,87.19,4.40,12,0.45,224.00,4438.00,35050,20240624,-44.28,17180,20240805,13.68,23400,-16.54,20250120,18800,3.88,20250310,35050,-44.28,20240624,17180,13.68,20240805,2.69,N,123860,500,60 억,,405170,N,N,0,N,00,N
20250312,150814,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19400,150,2,0.78,978066170,50118,82.23,19560,19760,19180,25000,13480,19250,19515.27,3.34,0,8892,19710,19480,19240,19010,18770,19360,18890,61,5750,500,13470,10,1,12123415,2352,86.61,4.37,12,0.41,224.00,4438.00,35050,20240624,-44.65,17180,20240805,12.92,23400,-17.09,20250120,18800,3.19,20250310,35050,-44.65,20240624,17180,12.92,20240805,2.69,N,123860,500,60 억,,405170,N,N,0,N,00,N
20250312,140812,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19550,300,2,1.56,862465860,44177,72.48,19560,19760,19180,25000,13480,19250,19522.96,3.34,0,8844,19710,19480,19240,19010,18770,19360,18890,61,5750,500,13470,10,1,12123415,2370,87.28,4.41,12,0.36,224.00,4438.00,35050,20240624,-44.22,17180,20240805,13.80,23400,-16.45,20250120,18800,3.99,20250310,35050,-44.22,20240624,17180,13.80,20240805,2.69,N,123860,500,60 억,,405170,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 160817 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19400 -130 5 -0.67 531552640 27550 50.93 19670 19670 19110 25350 13680 19530 19293.85 3.40 0 -4756 20070 19800 19490 19220 18910 19645 19065 61 5820 500 13670 10 1 12123415 2352 86.61 4.37 12 0.23 224.00 4438.00 35050 20240624 -44.65 17180 20240805 12.92 23400 -17.09 20250120 18800 3.19 20250310 35050 -44.65 20240624 17180 12.92 20240805 2.76 N 123860 500 60 억 412590 N N 0 N 00 N
3 20250313 150818 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19180 -350 5 -1.79 499250330 25875 47.83 19670 19670 19110 25350 13680 19530 19294.43 3.40 0 -4543 20070 19800 19490 19220 18910 19645 19065 61 5820 500 13670 10 1 12123415 2325 85.62 4.32 12 0.21 224.00 4438.00 35050 20240624 -45.28 17180 20240805 11.64 23400 -18.03 20250120 18800 2.02 20250310 35050 -45.28 20240624 17180 11.64 20240805 2.76 N 123860 500 60 억 412590 N N 0 N 00 N
4 20250313 140816 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19200 -330 5 -1.69 464234700 24052 44.46 19670 19670 19110 25350 13680 19530 19301.01 3.40 0 -4390 20070 19800 19490 19220 18910 19645 19065 61 5820 500 13670 10 1 12123415 2328 85.71 4.33 12 0.20 224.00 4438.00 35050 20240624 -45.22 17180 20240805 11.76 23400 -17.95 20250120 18800 2.13 20250310 35050 -45.22 20240624 17180 11.76 20240805 2.76 N 123860 500 60 억 412590 N N 0 N 00 N
5 20250313 130818 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19220 -310 5 -1.59 376642310 19489 36.03 19670 19670 19210 25350 13680 19530 19325.58 3.40 0 -4827 20070 19800 19490 19220 18910 19645 19065 61 5820 500 13670 10 1 12123415 2330 85.80 4.33 12 0.16 224.00 4438.00 35050 20240624 -45.16 17180 20240805 11.87 23400 -17.86 20250120 18800 2.23 20250310 35050 -45.16 20240624 17180 11.87 20240805 2.76 N 123860 500 60 억 412590 N N 0 N 00 N
6 20250313 120817 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19340 -190 5 -0.97 284453530 14712 27.20 19670 19670 19220 25350 13680 19530 19334.40 3.40 0 -2367 20070 19800 19490 19220 18910 19645 19065 61 5820 500 13670 10 1 12123415 2345 86.34 4.36 12 0.12 224.00 4438.00 35050 20240624 -44.82 17180 20240805 12.57 23400 -17.35 20250120 18800 2.87 20250310 35050 -44.82 20240624 17180 12.57 20240805 2.76 N 123860 500 60 억 412590 N N 0 N 00 N
7 20250313 110818 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19340 -190 5 -0.97 143260300 7385 13.65 19670 19670 19290 25350 13680 19530 19398.29 3.40 0 -2321 20070 19800 19490 19220 18910 19645 19065 61 5820 500 13670 10 1 12123415 2345 86.34 4.36 12 0.06 224.00 4438.00 35050 20240624 -44.82 17180 20240805 12.57 23400 -17.35 20250120 18800 2.87 20250310 35050 -44.82 20240624 17180 12.57 20240805 2.76 N 123860 500 60 억 412590 N N 0 N 00 N
8 20250313 100816 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19340 -190 5 -0.97 111166290 5726 10.58 19670 19670 19290 25350 13680 19530 19413.69 3.40 0 -1702 20070 19800 19490 19220 18910 19645 19065 61 5820 500 13670 10 1 12123415 2345 86.34 4.36 12 0.05 224.00 4438.00 35050 20240624 -44.82 17180 20240805 12.57 23400 -17.35 20250120 18800 2.87 20250310 35050 -44.82 20240624 17180 12.57 20240805 2.76 N 123860 500 60 억 412590 N N 0 N 00 N
9 20250313 090819 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19630 100 2 0.51 7983370 407 0.75 19670 19670 19530 25350 13680 19530 19621.94 3.40 0 -295 20070 19800 19490 19220 18910 19645 19065 61 5820 500 13670 10 1 12123415 2380 87.63 4.42 12 0.00 224.00 4438.00 35050 20240624 -43.99 17180 20240805 14.26 23400 -16.11 20250120 18800 4.41 20250310 35050 -43.99 20240624 17180 14.26 20240805 2.76 N 123860 500 60 억 412590 N N 0 N 00 N
10 20250312 160812 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19530 280 2 1.45 1055619880 54097 88.76 19560 19760 19180 25000 13480 19250 19513.45 3.34 0 7415 19710 19480 19240 19010 18770 19360 18890 61 5750 500 13470 10 1 12123415 2368 87.19 4.40 12 0.45 224.00 4438.00 35050 20240624 -44.28 17180 20240805 13.68 23400 -16.54 20250120 18800 3.88 20250310 35050 -44.28 20240624 17180 13.68 20240805 2.69 N 123860 500 60 억 405170 N N 0 N 00 N
11 20250312 150814 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19400 150 2 0.78 978066170 50118 82.23 19560 19760 19180 25000 13480 19250 19515.27 3.34 0 8892 19710 19480 19240 19010 18770 19360 18890 61 5750 500 13470 10 1 12123415 2352 86.61 4.37 12 0.41 224.00 4438.00 35050 20240624 -44.65 17180 20240805 12.92 23400 -17.09 20250120 18800 3.19 20250310 35050 -44.65 20240624 17180 12.92 20240805 2.69 N 123860 500 60 억 405170 N N 0 N 00 N
12 20250312 140812 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19550 300 2 1.56 862465860 44177 72.48 19560 19760 19180 25000 13480 19250 19522.96 3.34 0 8844 19710 19480 19240 19010 18770 19360 18890 61 5750 500 13470 10 1 12123415 2370 87.28 4.41 12 0.36 224.00 4438.00 35050 20240624 -44.22 17180 20240805 13.80 23400 -16.45 20250120 18800 3.99 20250310 35050 -44.22 20240624 17180 13.80 20240805 2.69 N 123860 500 60 억 405170 N N 0 N 00 N