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
126340/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
20250313,160818,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24500,-250,5,-1.01,238179200,9615,96.39,25200,25350,24300,32150,17350,24750,24771.97,1.39,0,1282,26116,25432,25016,24332,23916,25225,24125,30,7400,500,17320,50,1,6085118,1491,75.15,2.17,12,0.16,326.00,11284.00,58900,20240523,-58.40,22242,20241209,10.15,31700,-22.71,20250120,23700,3.38,20250210,61700,-60.29,20240523,23300,5.15,20241209,1.27,N,126340,500,30 억,,84696,N,N,1,N,00,N
20250313,150819,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24400,-350,5,-1.41,235808050,9518,95.42,25200,25350,24300,32150,17350,24750,24774.96,1.39,0,1318,26116,25432,25016,24332,23916,25225,24125,30,7400,500,17320,50,1,6085118,1485,74.85,2.16,12,0.16,326.00,11284.00,58900,20240523,-58.57,22242,20241209,9.70,31700,-23.03,20250120,23700,2.95,20250210,61700,-60.45,20240523,23300,4.72,20241209,1.27,N,126340,500,30 억,,84696,N,N,9,N,00,N
20250313,140818,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24550,-200,5,-0.81,164871700,6617,66.34,25200,25350,24550,32150,17350,24750,24916.38,1.39,0,1454,26116,25432,25016,24332,23916,25225,24125,30,7400,500,17320,50,1,6085118,1494,75.31,2.18,12,0.11,326.00,11284.00,58900,20240523,-58.32,22242,20241209,10.38,31700,-22.56,20250120,23700,3.59,20250210,61700,-60.21,20240523,23300,5.36,20241209,1.27,N,126340,500,30 억,,84696,N,N,9,N,00,N
20250313,130819,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24650,-100,5,-0.40,137986050,5524,55.38,25200,25350,24550,32150,17350,24750,24979.37,1.39,0,1589,26116,25432,25016,24332,23916,25225,24125,30,7400,500,17320,50,1,6085118,1500,75.61,2.18,12,0.09,326.00,11284.00,58900,20240523,-58.15,22242,20241209,10.83,31700,-22.24,20250120,23700,4.01,20250210,61700,-60.05,20240523,23300,5.79,20241209,1.27,N,126340,500,30 억,,84696,N,N,9,N,00,N
20250313,120819,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24750,0,3,0.00,120826300,4830,48.42,25200,25350,24550,32150,17350,24750,25015.80,1.39,0,1704,26116,25432,25016,24332,23916,25225,24125,30,7400,500,17320,50,1,6085118,1506,75.92,2.19,12,0.08,326.00,11284.00,58900,20240523,-57.98,22242,20241209,11.28,31700,-21.92,20250120,23700,4.43,20250210,61700,-59.89,20240523,23300,6.22,20241209,1.27,N,126340,500,30 억,,84696,N,N,9,N,00,N
20250313,110820,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24850,100,2,0.40,107662000,4299,43.10,25200,25350,24550,32150,17350,24750,25043.50,1.39,0,1667,26116,25432,25016,24332,23916,25225,24125,30,7400,500,17320,50,1,6085118,1512,76.23,2.20,12,0.07,326.00,11284.00,58900,20240523,-57.81,22242,20241209,11.73,31700,-21.61,20250120,23700,4.85,20250210,61700,-59.72,20240523,23300,6.65,20241209,1.27,N,126340,500,30 억,,84696,N,N,9,N,00,N
20250313,100817,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25200,450,2,1.82,59590900,2370,23.76,25200,25350,24550,32150,17350,24750,25143.84,1.39,0,941,26116,25432,25016,24332,23916,25225,24125,30,7400,500,17320,50,1,6085118,1533,77.30,2.23,12,0.04,326.00,11284.00,58900,20240523,-57.22,22242,20241209,13.30,31700,-20.50,20250120,23700,6.33,20250210,61700,-59.16,20240523,23300,8.15,20241209,1.27,N,126340,500,30 억,,84696,N,N,9,N,00,N
20250313,090820,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25000,250,2,1.01,15204050,612,6.14,25200,25200,24550,32150,17350,24750,24843.22,1.39,0,219,26116,25432,25016,24332,23916,25225,24125,30,7400,500,17320,50,1,6085118,1521,76.69,2.22,12,0.01,326.00,11284.00,58900,20240523,-57.56,22242,20241209,12.40,31700,-21.14,20250120,23700,5.49,20250210,61700,-59.48,20240523,23300,7.30,20241209,1.27,N,126340,500,30 억,,84696,N,N,9,N,00,N
20250312,160814,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24750,100,2,0.41,248218300,9975,79.14,25300,25700,24600,32000,17300,24650,24884.04,1.40,0,-1335,25416,25032,24566,24182,23716,24800,23950,30,7350,500,17250,50,1,6085118,1506,75.92,2.19,12,0.16,326.00,11284.00,58900,20240523,-57.98,22242,20241209,11.28,31700,-21.92,20250120,23700,4.43,20250210,61700,-59.89,20240523,23300,6.22,20241209,1.28,N,126340,500,30 억,,85102,N,N,9,N,00,N
20250312,150815,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24900,250,2,1.01,218613300,8778,69.64,25300,25700,24600,32000,17300,24650,24904.68,1.40,0,-1425,25416,25032,24566,24182,23716,24800,23950,30,7350,500,17250,50,1,6085118,1515,76.38,2.21,12,0.14,326.00,11284.00,58900,20240523,-57.72,22242,20241209,11.95,31700,-21.45,20250120,23700,5.06,20250210,61700,-59.64,20240523,23300,6.87,20241209,1.28,N,126340,500,30 억,,85102,N,N,2,N,00,N
20250312,140814,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24700,50,2,0.20,168646850,6759,53.63,25300,25700,24600,32000,17300,24650,24951.45,1.40,0,-686,25416,25032,24566,24182,23716,24800,23950,30,7350,500,17250,50,1,6085118,1503,75.77,2.19,12,0.11,326.00,11284.00,58900,20240523,-58.06,22242,20241209,11.05,31700,-22.08,20250120,23700,4.22,20250210,61700,-59.97,20240523,23300,6.01,20241209,1.28,N,126340,500,30 억,,85102,N,N,2,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 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24500 -250 5 -1.01 238179200 9615 96.39 25200 25350 24300 32150 17350 24750 24771.97 1.39 0 1282 26116 25432 25016 24332 23916 25225 24125 30 7400 500 17320 50 1 6085118 1491 75.15 2.17 12 0.16 326.00 11284.00 58900 20240523 -58.40 22242 20241209 10.15 31700 -22.71 20250120 23700 3.38 20250210 61700 -60.29 20240523 23300 5.15 20241209 1.27 N 126340 500 30 억 84696 N N 1 N 00 N
3 20250313 150819 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24400 -350 5 -1.41 235808050 9518 95.42 25200 25350 24300 32150 17350 24750 24774.96 1.39 0 1318 26116 25432 25016 24332 23916 25225 24125 30 7400 500 17320 50 1 6085118 1485 74.85 2.16 12 0.16 326.00 11284.00 58900 20240523 -58.57 22242 20241209 9.70 31700 -23.03 20250120 23700 2.95 20250210 61700 -60.45 20240523 23300 4.72 20241209 1.27 N 126340 500 30 억 84696 N N 9 N 00 N
4 20250313 140818 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24550 -200 5 -0.81 164871700 6617 66.34 25200 25350 24550 32150 17350 24750 24916.38 1.39 0 1454 26116 25432 25016 24332 23916 25225 24125 30 7400 500 17320 50 1 6085118 1494 75.31 2.18 12 0.11 326.00 11284.00 58900 20240523 -58.32 22242 20241209 10.38 31700 -22.56 20250120 23700 3.59 20250210 61700 -60.21 20240523 23300 5.36 20241209 1.27 N 126340 500 30 억 84696 N N 9 N 00 N
5 20250313 130819 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24650 -100 5 -0.40 137986050 5524 55.38 25200 25350 24550 32150 17350 24750 24979.37 1.39 0 1589 26116 25432 25016 24332 23916 25225 24125 30 7400 500 17320 50 1 6085118 1500 75.61 2.18 12 0.09 326.00 11284.00 58900 20240523 -58.15 22242 20241209 10.83 31700 -22.24 20250120 23700 4.01 20250210 61700 -60.05 20240523 23300 5.79 20241209 1.27 N 126340 500 30 억 84696 N N 9 N 00 N
6 20250313 120819 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24750 0 3 0.00 120826300 4830 48.42 25200 25350 24550 32150 17350 24750 25015.80 1.39 0 1704 26116 25432 25016 24332 23916 25225 24125 30 7400 500 17320 50 1 6085118 1506 75.92 2.19 12 0.08 326.00 11284.00 58900 20240523 -57.98 22242 20241209 11.28 31700 -21.92 20250120 23700 4.43 20250210 61700 -59.89 20240523 23300 6.22 20241209 1.27 N 126340 500 30 억 84696 N N 9 N 00 N
7 20250313 110820 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24850 100 2 0.40 107662000 4299 43.10 25200 25350 24550 32150 17350 24750 25043.50 1.39 0 1667 26116 25432 25016 24332 23916 25225 24125 30 7400 500 17320 50 1 6085118 1512 76.23 2.20 12 0.07 326.00 11284.00 58900 20240523 -57.81 22242 20241209 11.73 31700 -21.61 20250120 23700 4.85 20250210 61700 -59.72 20240523 23300 6.65 20241209 1.27 N 126340 500 30 억 84696 N N 9 N 00 N
8 20250313 100817 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 25200 450 2 1.82 59590900 2370 23.76 25200 25350 24550 32150 17350 24750 25143.84 1.39 0 941 26116 25432 25016 24332 23916 25225 24125 30 7400 500 17320 50 1 6085118 1533 77.30 2.23 12 0.04 326.00 11284.00 58900 20240523 -57.22 22242 20241209 13.30 31700 -20.50 20250120 23700 6.33 20250210 61700 -59.16 20240523 23300 8.15 20241209 1.27 N 126340 500 30 억 84696 N N 9 N 00 N
9 20250313 090820 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 25000 250 2 1.01 15204050 612 6.14 25200 25200 24550 32150 17350 24750 24843.22 1.39 0 219 26116 25432 25016 24332 23916 25225 24125 30 7400 500 17320 50 1 6085118 1521 76.69 2.22 12 0.01 326.00 11284.00 58900 20240523 -57.56 22242 20241209 12.40 31700 -21.14 20250120 23700 5.49 20250210 61700 -59.48 20240523 23300 7.30 20241209 1.27 N 126340 500 30 억 84696 N N 9 N 00 N
10 20250312 160814 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24750 100 2 0.41 248218300 9975 79.14 25300 25700 24600 32000 17300 24650 24884.04 1.40 0 -1335 25416 25032 24566 24182 23716 24800 23950 30 7350 500 17250 50 1 6085118 1506 75.92 2.19 12 0.16 326.00 11284.00 58900 20240523 -57.98 22242 20241209 11.28 31700 -21.92 20250120 23700 4.43 20250210 61700 -59.89 20240523 23300 6.22 20241209 1.28 N 126340 500 30 억 85102 N N 9 N 00 N
11 20250312 150815 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24900 250 2 1.01 218613300 8778 69.64 25300 25700 24600 32000 17300 24650 24904.68 1.40 0 -1425 25416 25032 24566 24182 23716 24800 23950 30 7350 500 17250 50 1 6085118 1515 76.38 2.21 12 0.14 326.00 11284.00 58900 20240523 -57.72 22242 20241209 11.95 31700 -21.45 20250120 23700 5.06 20250210 61700 -59.64 20240523 23300 6.87 20241209 1.28 N 126340 500 30 억 85102 N N 2 N 00 N
12 20250312 140814 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24700 50 2 0.20 168646850 6759 53.63 25300 25700 24600 32000 17300 24650 24951.45 1.40 0 -686 25416 25032 24566 24182 23716 24800 23950 30 7350 500 17250 50 1 6085118 1503 75.77 2.19 12 0.11 326.00 11284.00 58900 20240523 -58.06 22242 20241209 11.05 31700 -22.08 20250120 23700 4.22 20250210 61700 -59.97 20240523 23300 6.01 20241209 1.28 N 126340 500 30 억 85102 N N 2 N 00 N