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
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
20250313,160820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12270,0,3,0.00,211183720,17261,102.92,12350,12500,12050,15950,8590,12270,12234.73,0.40,0,-4407,12596,12432,12156,11992,11716,12515,12075,43,3680,500,7600,10,1,8503460,1043,17.78,3.68,12,0.20,690.00,3336.00,33800,20240507,-63.70,7950,20241210,54.34,16610,-26.13,20250122,9760,25.72,20250102,33800,-63.70,20240507,7950,54.34,20241210,3.69,N,126730,500,42 억,,33945,N,N,0,N,00,N
20250313,150820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12150,-120,5,-0.98,176244640,14390,85.80,12350,12500,12050,15950,8590,12270,12247.72,0.40,0,-3638,12596,12432,12156,11992,11716,12515,12075,43,3680,500,7600,10,1,8503460,1033,17.61,3.64,12,0.17,690.00,3336.00,33800,20240507,-64.05,7950,20241210,52.83,16610,-26.85,20250122,9760,24.49,20250102,33800,-64.05,20240507,7950,52.83,20241210,3.69,N,126730,500,42 억,,33945,N,N,0,N,00,N
20250313,140820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12180,-90,5,-0.73,133493940,10861,64.76,12350,12500,12160,15950,8590,12270,12291.13,0.40,0,-4211,12596,12432,12156,11992,11716,12515,12075,43,3680,500,7600,10,1,8503460,1036,17.65,3.65,12,0.13,690.00,3336.00,33800,20240507,-63.96,7950,20241210,53.21,16610,-26.67,20250122,9760,24.80,20250102,33800,-63.96,20240507,7950,53.21,20241210,3.69,N,126730,500,42 억,,33945,N,N,0,N,00,N
20250313,130821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12170,-100,5,-0.81,122130010,9927,59.19,12350,12500,12160,15950,8590,12270,12302.81,0.40,0,-4106,12596,12432,12156,11992,11716,12515,12075,43,3680,500,7600,10,1,8503460,1035,17.64,3.65,12,0.12,690.00,3336.00,33800,20240507,-63.99,7950,20241210,53.08,16610,-26.73,20250122,9760,24.69,20250102,33800,-63.99,20240507,7950,53.08,20241210,3.69,N,126730,500,42 억,,33945,N,N,0,N,00,N
20250313,120820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12200,-70,5,-0.57,109389240,8881,52.95,12350,12500,12170,15950,8590,12270,12317.22,0.40,0,-3774,12596,12432,12156,11992,11716,12515,12075,43,3680,500,7600,10,1,8503460,1037,17.68,3.66,12,0.10,690.00,3336.00,33800,20240507,-63.91,7950,20241210,53.46,16610,-26.55,20250122,9760,25.00,20250102,33800,-63.91,20240507,7950,53.46,20241210,3.69,N,126730,500,42 억,,33945,N,N,0,N,00,N
20250313,110822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12390,120,2,0.98,93753160,7606,45.35,12350,12500,12250,15950,8590,12270,12326.21,0.40,0,-3333,12596,12432,12156,11992,11716,12515,12075,43,3680,500,7600,10,1,8503460,1054,17.96,3.71,12,0.09,690.00,3336.00,33800,20240507,-63.34,7950,20241210,55.85,16610,-25.41,20250122,9760,26.95,20250102,33800,-63.34,20240507,7950,55.85,20241210,3.69,N,126730,500,42 억,,33945,N,N,0,N,00,N
20250313,100819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12280,10,2,0.08,69514450,5645,33.66,12350,12500,12250,15950,8590,12270,12314.34,0.40,0,-2219,12596,12432,12156,11992,11716,12515,12075,43,3680,500,7600,10,1,8503460,1044,17.80,3.68,12,0.07,690.00,3336.00,33800,20240507,-63.67,7950,20241210,54.47,16610,-26.07,20250122,9760,25.82,20250102,33800,-63.67,20240507,7950,54.47,20241210,3.69,N,126730,500,42 억,,33945,N,N,0,N,00,N
20250313,090822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12380,110,2,0.90,14588960,1176,7.01,12350,12500,12270,15950,8590,12270,12405.58,0.40,0,-162,12596,12432,12156,11992,11716,12515,12075,43,3680,500,7600,10,1,8503460,1053,17.94,3.71,12,0.01,690.00,3336.00,33800,20240507,-63.37,7950,20241210,55.72,16610,-25.47,20250122,9760,26.84,20250102,33800,-63.37,20240507,7950,55.72,20241210,3.69,N,126730,500,42 억,,33945,N,N,0,N,00,N
20250312,160815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12270,370,2,3.11,202805370,16678,44.99,11900,12320,11880,15470,8330,11900,12160.03,0.31,0,8163,12426,12162,11866,11602,11306,12295,11735,43,3570,500,7370,10,1,8503460,1043,17.78,3.68,12,0.20,690.00,3336.00,33800,20240507,-63.70,7950,20241210,54.34,16610,-26.13,20250122,9760,25.72,20250102,33800,-63.70,20240507,7950,54.34,20241210,3.70,N,126730,500,42 억,,26046,N,N,0,N,00,N
20250312,150817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12210,310,2,2.61,164783590,13573,36.61,11900,12260,11880,15470,8330,11900,12140.54,0.31,0,5924,12426,12162,11866,11602,11306,12295,11735,43,3570,500,7370,10,1,8503460,1038,17.70,3.66,12,0.16,690.00,3336.00,33800,20240507,-63.88,7950,20241210,53.58,16610,-26.49,20250122,9760,25.10,20250102,33800,-63.88,20240507,7950,53.58,20241210,3.70,N,126730,500,42 억,,26046,N,N,0,N,00,N
20250312,140815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12230,330,2,2.77,94468300,7771,20.96,11900,12260,11880,15470,8330,11900,12156.52,0.31,0,1826,12426,12162,11866,11602,11306,12295,11735,43,3570,500,7370,10,1,8503460,1040,17.72,3.67,12,0.09,690.00,3336.00,33800,20240507,-63.82,7950,20241210,53.84,16610,-26.37,20250122,9760,25.31,20250102,33800,-63.82,20240507,7950,53.84,20241210,3.70,N,126730,500,42 억,,26046,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 160820 57 100.00 KOSDAQ 전기·전자 N N N N N 12270 0 3 0.00 211183720 17261 102.92 12350 12500 12050 15950 8590 12270 12234.73 0.40 0 -4407 12596 12432 12156 11992 11716 12515 12075 43 3680 500 7600 10 1 8503460 1043 17.78 3.68 12 0.20 690.00 3336.00 33800 20240507 -63.70 7950 20241210 54.34 16610 -26.13 20250122 9760 25.72 20250102 33800 -63.70 20240507 7950 54.34 20241210 3.69 N 126730 500 42 억 33945 N N 0 N 00 N
3 20250313 150820 57 100.00 KOSDAQ 전기·전자 N N N N N 12150 -120 5 -0.98 176244640 14390 85.80 12350 12500 12050 15950 8590 12270 12247.72 0.40 0 -3638 12596 12432 12156 11992 11716 12515 12075 43 3680 500 7600 10 1 8503460 1033 17.61 3.64 12 0.17 690.00 3336.00 33800 20240507 -64.05 7950 20241210 52.83 16610 -26.85 20250122 9760 24.49 20250102 33800 -64.05 20240507 7950 52.83 20241210 3.69 N 126730 500 42 억 33945 N N 0 N 00 N
4 20250313 140820 57 100.00 KOSDAQ 전기·전자 N N N N N 12180 -90 5 -0.73 133493940 10861 64.76 12350 12500 12160 15950 8590 12270 12291.13 0.40 0 -4211 12596 12432 12156 11992 11716 12515 12075 43 3680 500 7600 10 1 8503460 1036 17.65 3.65 12 0.13 690.00 3336.00 33800 20240507 -63.96 7950 20241210 53.21 16610 -26.67 20250122 9760 24.80 20250102 33800 -63.96 20240507 7950 53.21 20241210 3.69 N 126730 500 42 억 33945 N N 0 N 00 N
5 20250313 130821 57 100.00 KOSDAQ 전기·전자 N N N N N 12170 -100 5 -0.81 122130010 9927 59.19 12350 12500 12160 15950 8590 12270 12302.81 0.40 0 -4106 12596 12432 12156 11992 11716 12515 12075 43 3680 500 7600 10 1 8503460 1035 17.64 3.65 12 0.12 690.00 3336.00 33800 20240507 -63.99 7950 20241210 53.08 16610 -26.73 20250122 9760 24.69 20250102 33800 -63.99 20240507 7950 53.08 20241210 3.69 N 126730 500 42 억 33945 N N 0 N 00 N
6 20250313 120820 57 100.00 KOSDAQ 전기·전자 N N N N N 12200 -70 5 -0.57 109389240 8881 52.95 12350 12500 12170 15950 8590 12270 12317.22 0.40 0 -3774 12596 12432 12156 11992 11716 12515 12075 43 3680 500 7600 10 1 8503460 1037 17.68 3.66 12 0.10 690.00 3336.00 33800 20240507 -63.91 7950 20241210 53.46 16610 -26.55 20250122 9760 25.00 20250102 33800 -63.91 20240507 7950 53.46 20241210 3.69 N 126730 500 42 억 33945 N N 0 N 00 N
7 20250313 110822 57 100.00 KOSDAQ 전기·전자 N N N N N 12390 120 2 0.98 93753160 7606 45.35 12350 12500 12250 15950 8590 12270 12326.21 0.40 0 -3333 12596 12432 12156 11992 11716 12515 12075 43 3680 500 7600 10 1 8503460 1054 17.96 3.71 12 0.09 690.00 3336.00 33800 20240507 -63.34 7950 20241210 55.85 16610 -25.41 20250122 9760 26.95 20250102 33800 -63.34 20240507 7950 55.85 20241210 3.69 N 126730 500 42 억 33945 N N 0 N 00 N
8 20250313 100819 57 100.00 KOSDAQ 전기·전자 N N N N N 12280 10 2 0.08 69514450 5645 33.66 12350 12500 12250 15950 8590 12270 12314.34 0.40 0 -2219 12596 12432 12156 11992 11716 12515 12075 43 3680 500 7600 10 1 8503460 1044 17.80 3.68 12 0.07 690.00 3336.00 33800 20240507 -63.67 7950 20241210 54.47 16610 -26.07 20250122 9760 25.82 20250102 33800 -63.67 20240507 7950 54.47 20241210 3.69 N 126730 500 42 억 33945 N N 0 N 00 N
9 20250313 090822 57 100.00 KOSDAQ 전기·전자 N N N N N 12380 110 2 0.90 14588960 1176 7.01 12350 12500 12270 15950 8590 12270 12405.58 0.40 0 -162 12596 12432 12156 11992 11716 12515 12075 43 3680 500 7600 10 1 8503460 1053 17.94 3.71 12 0.01 690.00 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 3.69 N 126730 500 42 억 33945 N N 0 N 00 N
10 20250312 160815 57 100.00 KOSDAQ 전기·전자 N N N N N 12270 370 2 3.11 202805370 16678 44.99 11900 12320 11880 15470 8330 11900 12160.03 0.31 0 8163 12426 12162 11866 11602 11306 12295 11735 43 3570 500 7370 10 1 8503460 1043 17.78 3.68 12 0.20 690.00 3336.00 33800 20240507 -63.70 7950 20241210 54.34 16610 -26.13 20250122 9760 25.72 20250102 33800 -63.70 20240507 7950 54.34 20241210 3.70 N 126730 500 42 억 26046 N N 0 N 00 N
11 20250312 150817 57 100.00 KOSDAQ 전기·전자 N N N N N 12210 310 2 2.61 164783590 13573 36.61 11900 12260 11880 15470 8330 11900 12140.54 0.31 0 5924 12426 12162 11866 11602 11306 12295 11735 43 3570 500 7370 10 1 8503460 1038 17.70 3.66 12 0.16 690.00 3336.00 33800 20240507 -63.88 7950 20241210 53.58 16610 -26.49 20250122 9760 25.10 20250102 33800 -63.88 20240507 7950 53.58 20241210 3.70 N 126730 500 42 억 26046 N N 0 N 00 N
12 20250312 140815 57 100.00 KOSDAQ 전기·전자 N N N N N 12230 330 2 2.77 94468300 7771 20.96 11900 12260 11880 15470 8330 11900 12156.52 0.31 0 1826 12426 12162 11866 11602 11306 12295 11735 43 3570 500 7370 10 1 8503460 1040 17.72 3.67 12 0.09 690.00 3336.00 33800 20240507 -63.82 7950 20241210 53.84 16610 -26.37 20250122 9760 25.31 20250102 33800 -63.82 20240507 7950 53.84 20241210 3.70 N 126730 500 42 억 26046 N N 0 N 00 N