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
127980/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
20250313,160821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6020,-40,5,-0.66,8516510,1407,46.81,6060,6100,6020,7870,4250,6060,6055.89,0.12,0,-19,6120,6090,6060,6030,6000,6105,6045,12,1810,100,3870,10,1,11840684,713,15.80,1.67,12,0.01,381.00,3598.00,9580,20240507,-37.16,5570,20241209,8.08,6440,-6.52,20250217,5770,4.33,20250102,9580,-37.16,20240507,5570,8.08,20241209,0.70,N,127980,100,11 억,,14059,N,N,0,N,00,N
20250313,150822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6050,-10,5,-0.17,7420870,1225,40.75,6060,6100,6040,7870,4250,6060,6057.85,0.12,0,48,6120,6090,6060,6030,6000,6105,6045,12,1810,100,3870,10,1,11840684,716,15.88,1.68,12,0.01,381.00,3598.00,9580,20240507,-36.85,5570,20241209,8.62,6440,-6.06,20250217,5770,4.85,20250102,9580,-36.85,20240507,5570,8.62,20241209,0.70,N,127980,100,11 억,,14059,N,N,0,N,00,N
20250313,140821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6050,-10,5,-0.17,7420870,1225,40.75,6060,6100,6040,7870,4250,6060,6057.85,0.12,0,48,6120,6090,6060,6030,6000,6105,6045,12,1810,100,3870,10,1,11840684,716,15.88,1.68,12,0.01,381.00,3598.00,9580,20240507,-36.85,5570,20241209,8.62,6440,-6.06,20250217,5770,4.85,20250102,9580,-36.85,20240507,5570,8.62,20241209,0.70,N,127980,100,11 억,,14059,N,N,0,N,00,N
20250313,130822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6070,10,2,0.17,6170250,1018,33.87,6060,6100,6050,7870,4250,6060,6061.15,0.12,0,48,6120,6090,6060,6030,6000,6105,6045,12,1810,100,3870,10,1,11840684,719,15.93,1.69,12,0.01,381.00,3598.00,9580,20240507,-36.64,5570,20241209,8.98,6440,-5.75,20250217,5770,5.20,20250102,9580,-36.64,20240507,5570,8.98,20241209,0.70,N,127980,100,11 억,,14059,N,N,0,N,00,N
20250313,120821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6070,10,2,0.17,6170250,1018,33.87,6060,6100,6050,7870,4250,6060,6061.15,0.12,0,48,6120,6090,6060,6030,6000,6105,6045,12,1810,100,3870,10,1,11840684,719,15.93,1.69,12,0.01,381.00,3598.00,9580,20240507,-36.64,5570,20241209,8.98,6440,-5.75,20250217,5770,5.20,20250102,9580,-36.64,20240507,5570,8.98,20241209,0.70,N,127980,100,11 억,,14059,N,N,0,N,00,N
20250313,110823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6050,-10,5,-0.17,4988400,823,27.38,6060,6100,6050,7870,4250,6060,6061.24,0.12,0,-7,6120,6090,6060,6030,6000,6105,6045,12,1810,100,3870,10,1,11840684,716,15.88,1.68,12,0.01,381.00,3598.00,9580,20240507,-36.85,5570,20241209,8.62,6440,-6.06,20250217,5770,4.85,20250102,9580,-36.85,20240507,5570,8.62,20241209,0.70,N,127980,100,11 억,,14059,N,N,0,N,00,N
20250313,100820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6060,0,3,0.00,2710950,447,14.87,6060,6100,6060,7870,4250,6060,6064.77,0.12,0,0,6120,6090,6060,6030,6000,6105,6045,12,1810,100,3870,10,1,11840684,718,15.91,1.68,12,0.00,381.00,3598.00,9580,20240507,-36.74,5570,20241209,8.80,6440,-5.90,20250217,5770,5.03,20250102,9580,-36.74,20240507,5570,8.80,20241209,0.70,N,127980,100,11 억,,14059,N,N,0,N,00,N
20250313,090823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6060,0,3,0.00,1096860,181,6.02,6060,6060,6060,7870,4250,6060,6060.00,0.12,0,0,6120,6090,6060,6030,6000,6105,6045,12,1810,100,3870,10,1,11840684,718,15.91,1.68,12,0.00,381.00,3598.00,9580,20240507,-36.74,5570,20241209,8.80,6440,-5.90,20250217,5770,5.03,20250102,9580,-36.74,20240507,5570,8.80,20241209,0.70,N,127980,100,11 억,,14059,N,N,0,N,00,N
20250312,160816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6060,30,2,0.50,18172190,3006,56.07,6030,6090,6030,7830,4230,6030,6045.31,0.12,0,-80,6136,6082,5986,5932,5836,6110,5960,12,1800,100,3850,10,1,11840684,718,15.91,1.68,12,0.03,381.00,3598.00,9580,20240507,-36.74,5570,20241209,8.80,6440,-5.90,20250217,5770,5.03,20250102,9580,-36.74,20240507,5570,8.80,20241209,0.71,N,127980,100,11 억,,14139,N,N,0,N,00,N
20250312,150818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6050,20,2,0.33,18044930,2985,55.68,6030,6090,6030,7830,4230,6030,6045.20,0.12,0,-80,6136,6082,5986,5932,5836,6110,5960,12,1800,100,3850,10,1,11840684,716,15.88,1.68,12,0.03,381.00,3598.00,9580,20240507,-36.85,5570,20241209,8.62,6440,-6.06,20250217,5770,4.85,20250102,9580,-36.85,20240507,5570,8.62,20241209,0.71,N,127980,100,11 억,,14139,N,N,0,N,00,N
20250312,140816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6040,10,2,0.17,13314930,2202,41.07,6030,6090,6030,7830,4230,6030,6046.74,0.12,0,-81,6136,6082,5986,5932,5836,6110,5960,12,1800,100,3850,10,1,11840684,715,15.85,1.68,12,0.02,381.00,3598.00,9580,20240507,-36.95,5570,20241209,8.44,6440,-6.21,20250217,5770,4.68,20250102,9580,-36.95,20240507,5570,8.44,20241209,0.71,N,127980,100,11 억,,14139,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 160821 57 100.00 KOSDAQ 전기·전자 N N N N N 6020 -40 5 -0.66 8516510 1407 46.81 6060 6100 6020 7870 4250 6060 6055.89 0.12 0 -19 6120 6090 6060 6030 6000 6105 6045 12 1810 100 3870 10 1 11840684 713 15.80 1.67 12 0.01 381.00 3598.00 9580 20240507 -37.16 5570 20241209 8.08 6440 -6.52 20250217 5770 4.33 20250102 9580 -37.16 20240507 5570 8.08 20241209 0.70 N 127980 100 11 억 14059 N N 0 N 00 N
3 20250313 150822 57 100.00 KOSDAQ 전기·전자 N N N N N 6050 -10 5 -0.17 7420870 1225 40.75 6060 6100 6040 7870 4250 6060 6057.85 0.12 0 48 6120 6090 6060 6030 6000 6105 6045 12 1810 100 3870 10 1 11840684 716 15.88 1.68 12 0.01 381.00 3598.00 9580 20240507 -36.85 5570 20241209 8.62 6440 -6.06 20250217 5770 4.85 20250102 9580 -36.85 20240507 5570 8.62 20241209 0.70 N 127980 100 11 억 14059 N N 0 N 00 N
4 20250313 140821 57 100.00 KOSDAQ 전기·전자 N N N N N 6050 -10 5 -0.17 7420870 1225 40.75 6060 6100 6040 7870 4250 6060 6057.85 0.12 0 48 6120 6090 6060 6030 6000 6105 6045 12 1810 100 3870 10 1 11840684 716 15.88 1.68 12 0.01 381.00 3598.00 9580 20240507 -36.85 5570 20241209 8.62 6440 -6.06 20250217 5770 4.85 20250102 9580 -36.85 20240507 5570 8.62 20241209 0.70 N 127980 100 11 억 14059 N N 0 N 00 N
5 20250313 130822 57 100.00 KOSDAQ 전기·전자 N N N N N 6070 10 2 0.17 6170250 1018 33.87 6060 6100 6050 7870 4250 6060 6061.15 0.12 0 48 6120 6090 6060 6030 6000 6105 6045 12 1810 100 3870 10 1 11840684 719 15.93 1.69 12 0.01 381.00 3598.00 9580 20240507 -36.64 5570 20241209 8.98 6440 -5.75 20250217 5770 5.20 20250102 9580 -36.64 20240507 5570 8.98 20241209 0.70 N 127980 100 11 억 14059 N N 0 N 00 N
6 20250313 120821 57 100.00 KOSDAQ 전기·전자 N N N N N 6070 10 2 0.17 6170250 1018 33.87 6060 6100 6050 7870 4250 6060 6061.15 0.12 0 48 6120 6090 6060 6030 6000 6105 6045 12 1810 100 3870 10 1 11840684 719 15.93 1.69 12 0.01 381.00 3598.00 9580 20240507 -36.64 5570 20241209 8.98 6440 -5.75 20250217 5770 5.20 20250102 9580 -36.64 20240507 5570 8.98 20241209 0.70 N 127980 100 11 억 14059 N N 0 N 00 N
7 20250313 110823 57 100.00 KOSDAQ 전기·전자 N N N N N 6050 -10 5 -0.17 4988400 823 27.38 6060 6100 6050 7870 4250 6060 6061.24 0.12 0 -7 6120 6090 6060 6030 6000 6105 6045 12 1810 100 3870 10 1 11840684 716 15.88 1.68 12 0.01 381.00 3598.00 9580 20240507 -36.85 5570 20241209 8.62 6440 -6.06 20250217 5770 4.85 20250102 9580 -36.85 20240507 5570 8.62 20241209 0.70 N 127980 100 11 억 14059 N N 0 N 00 N
8 20250313 100820 57 100.00 KOSDAQ 전기·전자 N N N N N 6060 0 3 0.00 2710950 447 14.87 6060 6100 6060 7870 4250 6060 6064.77 0.12 0 0 6120 6090 6060 6030 6000 6105 6045 12 1810 100 3870 10 1 11840684 718 15.91 1.68 12 0.00 381.00 3598.00 9580 20240507 -36.74 5570 20241209 8.80 6440 -5.90 20250217 5770 5.03 20250102 9580 -36.74 20240507 5570 8.80 20241209 0.70 N 127980 100 11 억 14059 N N 0 N 00 N
9 20250313 090823 57 100.00 KOSDAQ 전기·전자 N N N N N 6060 0 3 0.00 1096860 181 6.02 6060 6060 6060 7870 4250 6060 6060.00 0.12 0 0 6120 6090 6060 6030 6000 6105 6045 12 1810 100 3870 10 1 11840684 718 15.91 1.68 12 0.00 381.00 3598.00 9580 20240507 -36.74 5570 20241209 8.80 6440 -5.90 20250217 5770 5.03 20250102 9580 -36.74 20240507 5570 8.80 20241209 0.70 N 127980 100 11 억 14059 N N 0 N 00 N
10 20250312 160816 57 100.00 KOSDAQ 전기·전자 N N N N N 6060 30 2 0.50 18172190 3006 56.07 6030 6090 6030 7830 4230 6030 6045.31 0.12 0 -80 6136 6082 5986 5932 5836 6110 5960 12 1800 100 3850 10 1 11840684 718 15.91 1.68 12 0.03 381.00 3598.00 9580 20240507 -36.74 5570 20241209 8.80 6440 -5.90 20250217 5770 5.03 20250102 9580 -36.74 20240507 5570 8.80 20241209 0.71 N 127980 100 11 억 14139 N N 0 N 00 N
11 20250312 150818 57 100.00 KOSDAQ 전기·전자 N N N N N 6050 20 2 0.33 18044930 2985 55.68 6030 6090 6030 7830 4230 6030 6045.20 0.12 0 -80 6136 6082 5986 5932 5836 6110 5960 12 1800 100 3850 10 1 11840684 716 15.88 1.68 12 0.03 381.00 3598.00 9580 20240507 -36.85 5570 20241209 8.62 6440 -6.06 20250217 5770 4.85 20250102 9580 -36.85 20240507 5570 8.62 20241209 0.71 N 127980 100 11 억 14139 N N 0 N 00 N
12 20250312 140816 57 100.00 KOSDAQ 전기·전자 N N N N N 6040 10 2 0.17 13314930 2202 41.07 6030 6090 6030 7830 4230 6030 6046.74 0.12 0 -81 6136 6082 5986 5932 5836 6110 5960 12 1800 100 3850 10 1 11840684 715 15.85 1.68 12 0.02 381.00 3598.00 9580 20240507 -36.95 5570 20241209 8.44 6440 -6.21 20250217 5770 4.68 20250102 9580 -36.95 20240507 5570 8.44 20241209 0.71 N 127980 100 11 억 14139 N N 0 N 00 N