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
129890/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
20250313,160823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,931,15,2,1.64,64085896,69319,66.71,917,936,911,1190,642,916,924.51,0.88,0,5407,934,924,913,903,892,919,898,51,274,100,600,1,1,50643410,471,25.86,0.80,12,0.14,36.00,1159.00,1693,20240524,-45.01,860,20240307,8.26,1170,-20.43,20250120,902,3.22,20250312,1693,-45.01,20240524,902,3.22,20250312,0.68,N,129890,100,50 억,,447846,N,N,0,N,00,N
20250313,150823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,930,14,2,1.53,55008784,59505,57.27,917,936,911,1190,642,916,924.44,0.88,0,5333,934,924,913,903,892,919,898,51,274,100,600,1,1,50643410,471,25.83,0.80,12,0.12,36.00,1159.00,1693,20240524,-45.07,860,20240307,8.14,1170,-20.51,20250120,902,3.10,20250312,1693,-45.07,20240524,902,3.10,20250312,0.68,N,129890,100,50 억,,447846,N,N,0,N,00,N
20250313,140822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,932,16,2,1.75,48625268,52624,50.64,917,936,911,1190,642,916,924.01,0.88,0,5270,934,924,913,903,892,919,898,51,274,100,600,1,1,50643410,472,25.89,0.80,12,0.10,36.00,1159.00,1693,20240524,-44.95,860,20240307,8.37,1170,-20.34,20250120,902,3.33,20250312,1693,-44.95,20240524,902,3.33,20250312,0.68,N,129890,100,50 억,,447846,N,N,0,N,00,N
20250313,130824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,920,4,2,0.44,25444461,27704,26.66,917,923,911,1190,642,916,918.44,0.88,0,3802,934,924,913,903,892,919,898,51,274,100,600,1,1,50643410,466,25.56,0.79,12,0.05,36.00,1159.00,1693,20240524,-45.66,860,20240307,6.98,1170,-21.37,20250120,902,2.00,20250312,1693,-45.66,20240524,902,2.00,20250312,0.68,N,129890,100,50 억,,447846,N,N,0,N,00,N
20250313,120823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,920,4,2,0.44,20162823,21970,21.14,917,923,911,1190,642,916,917.74,0.88,0,3784,934,924,913,903,892,919,898,51,274,100,600,1,1,50643410,466,25.56,0.79,12,0.04,36.00,1159.00,1693,20240524,-45.66,860,20240307,6.98,1170,-21.37,20250120,902,2.00,20250312,1693,-45.66,20240524,902,2.00,20250312,0.68,N,129890,100,50 억,,447846,N,N,0,N,00,N
20250313,110824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,921,5,2,0.55,17786218,19389,18.66,917,923,911,1190,642,916,917.34,0.88,0,3684,934,924,913,903,892,919,898,51,274,100,600,1,1,50643410,466,25.58,0.79,12,0.04,36.00,1159.00,1693,20240524,-45.60,860,20240307,7.09,1170,-21.28,20250120,902,2.11,20250312,1693,-45.60,20240524,902,2.11,20250312,0.68,N,129890,100,50 억,,447846,N,N,0,N,00,N
20250313,100822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,916,0,3,0.00,7890995,8624,8.30,917,919,911,1190,642,916,915.00,0.88,0,3539,934,924,913,903,892,919,898,51,274,100,600,1,1,50643410,464,25.44,0.79,12,0.02,36.00,1159.00,1693,20240524,-45.89,860,20240307,6.51,1170,-21.71,20250120,902,1.55,20250312,1693,-45.89,20240524,902,1.55,20250312,0.68,N,129890,100,50 억,,447846,N,N,0,N,00,N
20250313,090824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,915,-1,5,-0.11,122786,134,0.13,917,918,915,1190,642,916,916.31,0.88,0,-21,934,924,913,903,892,919,898,51,274,100,600,1,1,50643410,463,25.42,0.79,12,0.00,36.00,1159.00,1693,20240524,-45.95,860,20240307,6.40,1170,-21.79,20250120,902,1.44,20250312,1693,-45.95,20240524,902,1.44,20250312,0.68,N,129890,100,50 억,,447846,N,N,0,N,00,N
20250312,160818,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,916,-3,5,-0.33,94669384,103909,122.67,920,923,902,1194,644,919,911.04,0.85,0,15775,946,932,921,907,896,927,902,51,275,100,600,1,1,50643410,464,25.44,0.79,12,0.21,36.00,1159.00,1693,20240524,-45.89,860,20240307,6.51,1170,-21.71,20250120,902,1.55,20250312,1693,-45.89,20240524,902,1.55,20250312,0.68,N,129890,100,50 억,,432071,N,N,0,N,00,N
20250312,150820,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,912,-7,5,-0.76,93078291,102172,120.62,920,923,902,1194,644,919,911.00,0.85,0,16135,946,932,921,907,896,927,902,51,275,100,600,1,1,50643410,462,25.33,0.79,12,0.20,36.00,1159.00,1693,20240524,-46.13,860,20240307,6.05,1170,-22.05,20250120,902,1.11,20250312,1693,-46.13,20240524,902,1.11,20250312,0.68,N,129890,100,50 억,,432071,N,N,0,N,00,N
20250312,140818,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,911,-8,5,-0.87,88313209,96953,114.46,920,923,902,1194,644,919,910.89,0.85,0,11509,946,932,921,907,896,927,902,51,275,100,600,1,1,50643410,461,25.31,0.79,12,0.19,36.00,1159.00,1693,20240524,-46.19,860,20240307,5.93,1170,-22.14,20250120,902,1.00,20250312,1693,-46.19,20240524,902,1.00,20250312,0.68,N,129890,100,50 억,,432071,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 160823 57 100.00 KOSDAQ 전기·전자 N N N N N 931 15 2 1.64 64085896 69319 66.71 917 936 911 1190 642 916 924.51 0.88 0 5407 934 924 913 903 892 919 898 51 274 100 600 1 1 50643410 471 25.86 0.80 12 0.14 36.00 1159.00 1693 20240524 -45.01 860 20240307 8.26 1170 -20.43 20250120 902 3.22 20250312 1693 -45.01 20240524 902 3.22 20250312 0.68 N 129890 100 50 억 447846 N N 0 N 00 N
3 20250313 150823 57 100.00 KOSDAQ 전기·전자 N N N N N 930 14 2 1.53 55008784 59505 57.27 917 936 911 1190 642 916 924.44 0.88 0 5333 934 924 913 903 892 919 898 51 274 100 600 1 1 50643410 471 25.83 0.80 12 0.12 36.00 1159.00 1693 20240524 -45.07 860 20240307 8.14 1170 -20.51 20250120 902 3.10 20250312 1693 -45.07 20240524 902 3.10 20250312 0.68 N 129890 100 50 억 447846 N N 0 N 00 N
4 20250313 140822 57 100.00 KOSDAQ 전기·전자 N N N N N 932 16 2 1.75 48625268 52624 50.64 917 936 911 1190 642 916 924.01 0.88 0 5270 934 924 913 903 892 919 898 51 274 100 600 1 1 50643410 472 25.89 0.80 12 0.10 36.00 1159.00 1693 20240524 -44.95 860 20240307 8.37 1170 -20.34 20250120 902 3.33 20250312 1693 -44.95 20240524 902 3.33 20250312 0.68 N 129890 100 50 억 447846 N N 0 N 00 N
5 20250313 130824 57 100.00 KOSDAQ 전기·전자 N N N N N 920 4 2 0.44 25444461 27704 26.66 917 923 911 1190 642 916 918.44 0.88 0 3802 934 924 913 903 892 919 898 51 274 100 600 1 1 50643410 466 25.56 0.79 12 0.05 36.00 1159.00 1693 20240524 -45.66 860 20240307 6.98 1170 -21.37 20250120 902 2.00 20250312 1693 -45.66 20240524 902 2.00 20250312 0.68 N 129890 100 50 억 447846 N N 0 N 00 N
6 20250313 120823 57 100.00 KOSDAQ 전기·전자 N N N N N 920 4 2 0.44 20162823 21970 21.14 917 923 911 1190 642 916 917.74 0.88 0 3784 934 924 913 903 892 919 898 51 274 100 600 1 1 50643410 466 25.56 0.79 12 0.04 36.00 1159.00 1693 20240524 -45.66 860 20240307 6.98 1170 -21.37 20250120 902 2.00 20250312 1693 -45.66 20240524 902 2.00 20250312 0.68 N 129890 100 50 억 447846 N N 0 N 00 N
7 20250313 110824 57 100.00 KOSDAQ 전기·전자 N N N N N 921 5 2 0.55 17786218 19389 18.66 917 923 911 1190 642 916 917.34 0.88 0 3684 934 924 913 903 892 919 898 51 274 100 600 1 1 50643410 466 25.58 0.79 12 0.04 36.00 1159.00 1693 20240524 -45.60 860 20240307 7.09 1170 -21.28 20250120 902 2.11 20250312 1693 -45.60 20240524 902 2.11 20250312 0.68 N 129890 100 50 억 447846 N N 0 N 00 N
8 20250313 100822 57 100.00 KOSDAQ 전기·전자 N N N N N 916 0 3 0.00 7890995 8624 8.30 917 919 911 1190 642 916 915.00 0.88 0 3539 934 924 913 903 892 919 898 51 274 100 600 1 1 50643410 464 25.44 0.79 12 0.02 36.00 1159.00 1693 20240524 -45.89 860 20240307 6.51 1170 -21.71 20250120 902 1.55 20250312 1693 -45.89 20240524 902 1.55 20250312 0.68 N 129890 100 50 억 447846 N N 0 N 00 N
9 20250313 090824 57 100.00 KOSDAQ 전기·전자 N N N N N 915 -1 5 -0.11 122786 134 0.13 917 918 915 1190 642 916 916.31 0.88 0 -21 934 924 913 903 892 919 898 51 274 100 600 1 1 50643410 463 25.42 0.79 12 0.00 36.00 1159.00 1693 20240524 -45.95 860 20240307 6.40 1170 -21.79 20250120 902 1.44 20250312 1693 -45.95 20240524 902 1.44 20250312 0.68 N 129890 100 50 억 447846 N N 0 N 00 N
10 20250312 160818 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 916 -3 5 -0.33 94669384 103909 122.67 920 923 902 1194 644 919 911.04 0.85 0 15775 946 932 921 907 896 927 902 51 275 100 600 1 1 50643410 464 25.44 0.79 12 0.21 36.00 1159.00 1693 20240524 -45.89 860 20240307 6.51 1170 -21.71 20250120 902 1.55 20250312 1693 -45.89 20240524 902 1.55 20250312 0.68 N 129890 100 50 억 432071 N N 0 N 00 N
11 20250312 150820 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 912 -7 5 -0.76 93078291 102172 120.62 920 923 902 1194 644 919 911.00 0.85 0 16135 946 932 921 907 896 927 902 51 275 100 600 1 1 50643410 462 25.33 0.79 12 0.20 36.00 1159.00 1693 20240524 -46.13 860 20240307 6.05 1170 -22.05 20250120 902 1.11 20250312 1693 -46.13 20240524 902 1.11 20250312 0.68 N 129890 100 50 억 432071 N N 0 N 00 N
12 20250312 140818 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 911 -8 5 -0.87 88313209 96953 114.46 920 923 902 1194 644 919 910.89 0.85 0 11509 946 932 921 907 896 927 902 51 275 100 600 1 1 50643410 461 25.31 0.79 12 0.19 36.00 1159.00 1693 20240524 -46.19 860 20240307 5.93 1170 -22.14 20250120 902 1.00 20250312 1693 -46.19 20240524 902 1.00 20250312 0.68 N 129890 100 50 억 432071 N N 0 N 00 N