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
125210/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
20250313,160818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5810,-50,5,-0.85,308189585,52803,148.01,5850,5960,5710,7610,4110,5860,5836.59,1.37,0,-15322,6066,5962,5836,5732,5606,6015,5785,82,1750,500,4100,10,1,16496790,958,7.36,1.39,12,0.32,789.00,4169.00,12830,20240605,-54.72,4920,20241209,18.09,7270,-20.08,20250207,5480,6.02,20250203,12830,-54.72,20240605,4920,18.09,20241209,4.32,N,125210,500,82 억,,226401,N,N,0,N,00,N
20250313,150819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5710,-150,5,-2.56,274437265,46934,131.56,5850,5960,5710,7610,4110,5860,5847.30,1.37,0,-14147,6066,5962,5836,5732,5606,6015,5785,82,1750,500,4100,10,1,16496790,942,7.24,1.37,12,0.28,789.00,4169.00,12830,20240605,-55.49,4920,20241209,16.06,7270,-21.46,20250207,5480,4.20,20250203,12830,-55.49,20240605,4920,16.06,20241209,4.32,N,125210,500,82 억,,226401,N,N,0,N,00,N
20250313,140818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5830,-30,5,-0.51,243467495,41560,116.50,5850,5960,5760,7610,4110,5860,5858.22,1.37,0,-13332,6066,5962,5836,5732,5606,6015,5785,82,1750,500,4100,10,1,16496790,962,7.39,1.40,12,0.25,789.00,4169.00,12830,20240605,-54.56,4920,20241209,18.50,7270,-19.81,20250207,5480,6.39,20250203,12830,-54.56,20240605,4920,18.50,20241209,4.32,N,125210,500,82 억,,226401,N,N,0,N,00,N
20250313,130819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5790,-70,5,-1.19,233155415,39788,111.53,5850,5960,5760,7610,4110,5860,5859.94,1.37,0,-12983,6066,5962,5836,5732,5606,6015,5785,82,1750,500,4100,10,1,16496790,955,7.34,1.39,12,0.24,789.00,4169.00,12830,20240605,-54.87,4920,20241209,17.68,7270,-20.36,20250207,5480,5.66,20250203,12830,-54.87,20240605,4920,17.68,20241209,4.32,N,125210,500,82 억,,226401,N,N,0,N,00,N
20250313,120818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5900,40,2,0.68,192798565,32825,92.01,5850,5960,5830,7610,4110,5860,5873.53,1.37,0,-13230,6066,5962,5836,5732,5606,6015,5785,82,1750,500,4100,10,1,16496790,973,7.48,1.42,12,0.20,789.00,4169.00,12830,20240605,-54.01,4920,20241209,19.92,7270,-18.84,20250207,5480,7.66,20250203,12830,-54.01,20240605,4920,19.92,20241209,4.32,N,125210,500,82 억,,226401,N,N,0,N,00,N
20250313,110820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5910,50,2,0.85,110912975,18846,52.83,5850,5960,5850,7610,4110,5860,5885.23,1.37,0,-6597,6066,5962,5836,5732,5606,6015,5785,82,1750,500,4100,10,1,16496790,975,7.49,1.42,12,0.11,789.00,4169.00,12830,20240605,-53.94,4920,20241209,20.12,7270,-18.71,20250207,5480,7.85,20250203,12830,-53.94,20240605,4920,20.12,20241209,4.32,N,125210,500,82 억,,226401,N,N,0,N,00,N
20250313,100817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5870,10,2,0.17,98421600,16726,46.88,5850,5960,5850,7610,4110,5860,5884.35,1.37,0,-6389,6066,5962,5836,5732,5606,6015,5785,82,1750,500,4100,10,1,16496790,968,7.44,1.41,12,0.10,789.00,4169.00,12830,20240605,-54.25,4920,20241209,19.31,7270,-19.26,20250207,5480,7.12,20250203,12830,-54.25,20240605,4920,19.31,20241209,4.32,N,125210,500,82 억,,226401,N,N,0,N,00,N
20250313,090820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5950,90,2,1.54,22660990,3844,10.78,5850,5960,5850,7610,4110,5860,5895.16,1.37,0,240,6066,5962,5836,5732,5606,6015,5785,82,1750,500,4100,10,1,16496790,982,7.54,1.43,12,0.02,789.00,4169.00,12830,20240605,-53.62,4920,20241209,20.93,7270,-18.16,20250207,5480,8.58,20250203,12830,-53.62,20240605,4920,20.93,20241209,4.32,N,125210,500,82 억,,226401,N,N,0,N,00,N
20250312,160813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5860,100,2,1.74,205901085,35291,34.84,5710,5940,5710,7480,4040,5760,5834.38,1.34,0,4913,6006,5882,5736,5612,5466,5810,5540,82,1720,500,4030,10,1,16496790,967,7.43,1.41,12,0.21,789.00,4169.00,12830,20240605,-54.33,4920,20241209,19.11,7270,-19.39,20250207,5480,6.93,20250203,12830,-54.33,20240605,4920,19.11,20241209,4.31,N,125210,500,82 억,,221435,N,N,3,N,00,N
20250312,150815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5850,90,2,1.56,190974395,32737,32.32,5710,5940,5710,7480,4040,5760,5833.59,1.34,0,4519,6006,5882,5736,5612,5466,5810,5540,82,1720,500,4030,10,1,16496790,965,7.41,1.40,12,0.20,789.00,4169.00,12830,20240605,-54.40,4920,20241209,18.90,7270,-19.53,20250207,5480,6.75,20250203,12830,-54.40,20240605,4920,18.90,20241209,4.31,N,125210,500,82 억,,221435,N,N,3,N,00,N
20250312,140813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5870,110,2,1.91,162389095,27839,27.48,5710,5940,5710,7480,4040,5760,5833.15,1.34,0,4824,6006,5882,5736,5612,5466,5810,5540,82,1720,500,4030,10,1,16496790,968,7.44,1.41,12,0.17,789.00,4169.00,12830,20240605,-54.25,4920,20241209,19.31,7270,-19.26,20250207,5480,7.12,20250203,12830,-54.25,20240605,4920,19.31,20241209,4.31,N,125210,500,82 억,,221435,N,N,3,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 160818 57 100.00 KOSDAQ 전기·전자 N N N N N 5810 -50 5 -0.85 308189585 52803 148.01 5850 5960 5710 7610 4110 5860 5836.59 1.37 0 -15322 6066 5962 5836 5732 5606 6015 5785 82 1750 500 4100 10 1 16496790 958 7.36 1.39 12 0.32 789.00 4169.00 12830 20240605 -54.72 4920 20241209 18.09 7270 -20.08 20250207 5480 6.02 20250203 12830 -54.72 20240605 4920 18.09 20241209 4.32 N 125210 500 82 억 226401 N N 0 N 00 N
3 20250313 150819 57 100.00 KOSDAQ 전기·전자 N N N N N 5710 -150 5 -2.56 274437265 46934 131.56 5850 5960 5710 7610 4110 5860 5847.30 1.37 0 -14147 6066 5962 5836 5732 5606 6015 5785 82 1750 500 4100 10 1 16496790 942 7.24 1.37 12 0.28 789.00 4169.00 12830 20240605 -55.49 4920 20241209 16.06 7270 -21.46 20250207 5480 4.20 20250203 12830 -55.49 20240605 4920 16.06 20241209 4.32 N 125210 500 82 억 226401 N N 0 N 00 N
4 20250313 140818 57 100.00 KOSDAQ 전기·전자 N N N N N 5830 -30 5 -0.51 243467495 41560 116.50 5850 5960 5760 7610 4110 5860 5858.22 1.37 0 -13332 6066 5962 5836 5732 5606 6015 5785 82 1750 500 4100 10 1 16496790 962 7.39 1.40 12 0.25 789.00 4169.00 12830 20240605 -54.56 4920 20241209 18.50 7270 -19.81 20250207 5480 6.39 20250203 12830 -54.56 20240605 4920 18.50 20241209 4.32 N 125210 500 82 억 226401 N N 0 N 00 N
5 20250313 130819 57 100.00 KOSDAQ 전기·전자 N N N N N 5790 -70 5 -1.19 233155415 39788 111.53 5850 5960 5760 7610 4110 5860 5859.94 1.37 0 -12983 6066 5962 5836 5732 5606 6015 5785 82 1750 500 4100 10 1 16496790 955 7.34 1.39 12 0.24 789.00 4169.00 12830 20240605 -54.87 4920 20241209 17.68 7270 -20.36 20250207 5480 5.66 20250203 12830 -54.87 20240605 4920 17.68 20241209 4.32 N 125210 500 82 억 226401 N N 0 N 00 N
6 20250313 120818 57 100.00 KOSDAQ 전기·전자 N N N N N 5900 40 2 0.68 192798565 32825 92.01 5850 5960 5830 7610 4110 5860 5873.53 1.37 0 -13230 6066 5962 5836 5732 5606 6015 5785 82 1750 500 4100 10 1 16496790 973 7.48 1.42 12 0.20 789.00 4169.00 12830 20240605 -54.01 4920 20241209 19.92 7270 -18.84 20250207 5480 7.66 20250203 12830 -54.01 20240605 4920 19.92 20241209 4.32 N 125210 500 82 억 226401 N N 0 N 00 N
7 20250313 110820 57 100.00 KOSDAQ 전기·전자 N N N N N 5910 50 2 0.85 110912975 18846 52.83 5850 5960 5850 7610 4110 5860 5885.23 1.37 0 -6597 6066 5962 5836 5732 5606 6015 5785 82 1750 500 4100 10 1 16496790 975 7.49 1.42 12 0.11 789.00 4169.00 12830 20240605 -53.94 4920 20241209 20.12 7270 -18.71 20250207 5480 7.85 20250203 12830 -53.94 20240605 4920 20.12 20241209 4.32 N 125210 500 82 억 226401 N N 0 N 00 N
8 20250313 100817 57 100.00 KOSDAQ 전기·전자 N N N N N 5870 10 2 0.17 98421600 16726 46.88 5850 5960 5850 7610 4110 5860 5884.35 1.37 0 -6389 6066 5962 5836 5732 5606 6015 5785 82 1750 500 4100 10 1 16496790 968 7.44 1.41 12 0.10 789.00 4169.00 12830 20240605 -54.25 4920 20241209 19.31 7270 -19.26 20250207 5480 7.12 20250203 12830 -54.25 20240605 4920 19.31 20241209 4.32 N 125210 500 82 억 226401 N N 0 N 00 N
9 20250313 090820 57 100.00 KOSDAQ 전기·전자 N N N N N 5950 90 2 1.54 22660990 3844 10.78 5850 5960 5850 7610 4110 5860 5895.16 1.37 0 240 6066 5962 5836 5732 5606 6015 5785 82 1750 500 4100 10 1 16496790 982 7.54 1.43 12 0.02 789.00 4169.00 12830 20240605 -53.62 4920 20241209 20.93 7270 -18.16 20250207 5480 8.58 20250203 12830 -53.62 20240605 4920 20.93 20241209 4.32 N 125210 500 82 억 226401 N N 0 N 00 N
10 20250312 160813 57 100.00 KOSDAQ 전기·전자 N N N N N 5860 100 2 1.74 205901085 35291 34.84 5710 5940 5710 7480 4040 5760 5834.38 1.34 0 4913 6006 5882 5736 5612 5466 5810 5540 82 1720 500 4030 10 1 16496790 967 7.43 1.41 12 0.21 789.00 4169.00 12830 20240605 -54.33 4920 20241209 19.11 7270 -19.39 20250207 5480 6.93 20250203 12830 -54.33 20240605 4920 19.11 20241209 4.31 N 125210 500 82 억 221435 N N 3 N 00 N
11 20250312 150815 57 100.00 KOSDAQ 전기·전자 N N N N N 5850 90 2 1.56 190974395 32737 32.32 5710 5940 5710 7480 4040 5760 5833.59 1.34 0 4519 6006 5882 5736 5612 5466 5810 5540 82 1720 500 4030 10 1 16496790 965 7.41 1.40 12 0.20 789.00 4169.00 12830 20240605 -54.40 4920 20241209 18.90 7270 -19.53 20250207 5480 6.75 20250203 12830 -54.40 20240605 4920 18.90 20241209 4.31 N 125210 500 82 억 221435 N N 3 N 00 N
12 20250312 140813 57 100.00 KOSDAQ 전기·전자 N N N N N 5870 110 2 1.91 162389095 27839 27.48 5710 5940 5710 7480 4040 5760 5833.15 1.34 0 4824 6006 5882 5736 5612 5466 5810 5540 82 1720 500 4030 10 1 16496790 968 7.44 1.41 12 0.17 789.00 4169.00 12830 20240605 -54.25 4920 20241209 19.31 7270 -19.26 20250207 5480 7.12 20250203 12830 -54.25 20240605 4920 19.31 20241209 4.31 N 125210 500 82 억 221435 N N 3 N 00 N