ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
327260/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
20250312,161127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6220,130,2,2.13,105424485,17110,159.85,6050,6270,6000,7910,4270,6090,6161.56,0.77,0,2736,6350,6220,6020,5890,5690,6285,5955,42,1820,500,4140,10,1,8433231,525,-78.73,1.18,12,0.20,-79.00,5259.00,11900,20240604,-47.73,4215,20241209,47.57,6870,-9.46,20250124,4715,31.92,20250102,11900,-47.73,20240604,4215,47.57,20241209,2.87,N,327260,500,42 억,,64524,N,N,0,N,00,N
20250312,151128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6220,130,2,2.13,98184885,15948,148.99,6050,6250,6000,7910,4270,6090,6156.56,0.77,0,2736,6350,6220,6020,5890,5690,6285,5955,42,1820,500,4140,10,1,8433231,525,-78.73,1.18,12,0.19,-79.00,5259.00,11900,20240604,-47.73,4215,20241209,47.57,6870,-9.46,20250124,4715,31.92,20250102,11900,-47.73,20240604,4215,47.57,20241209,2.87,N,327260,500,42 억,,64524,N,N,0,N,00,N
20250312,141126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6210,120,2,1.97,78438265,12772,119.32,6050,6210,6000,7910,4270,6090,6141.42,0.77,0,705,6350,6220,6020,5890,5690,6285,5955,42,1820,500,4140,10,1,8433231,524,-78.61,1.18,12,0.15,-79.00,5259.00,11900,20240604,-47.82,4215,20241209,47.33,6870,-9.61,20250124,4715,31.71,20250102,11900,-47.82,20240604,4215,47.33,20241209,2.87,N,327260,500,42 억,,64524,N,N,0,N,00,N
20250312,131127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6200,110,2,1.81,72858210,11871,110.90,6050,6210,6000,7910,4270,6090,6137.50,0.77,0,-48,6350,6220,6020,5890,5690,6285,5955,42,1820,500,4140,10,1,8433231,523,-78.48,1.18,12,0.14,-79.00,5259.00,11900,20240604,-47.90,4215,20241209,47.09,6870,-9.75,20250124,4715,31.50,20250102,11900,-47.90,20240604,4215,47.09,20241209,2.87,N,327260,500,42 억,,64524,N,N,0,N,00,N
20250312,121131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6210,120,2,1.97,61064220,9968,93.12,6050,6210,6000,7910,4270,6090,6126.03,0.77,0,-296,6350,6220,6020,5890,5690,6285,5955,42,1820,500,4140,10,1,8433231,524,-78.61,1.18,12,0.12,-79.00,5259.00,11900,20240604,-47.82,4215,20241209,47.33,6870,-9.61,20250124,4715,31.71,20250102,11900,-47.82,20240604,4215,47.33,20241209,2.87,N,327260,500,42 억,,64524,N,N,0,N,00,N
20250312,111122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6140,50,2,0.82,32962940,5425,50.68,6050,6200,6000,7910,4270,6090,6076.12,0.77,0,495,6350,6220,6020,5890,5690,6285,5955,42,1820,500,4140,10,1,8433231,518,-77.72,1.17,12,0.06,-79.00,5259.00,11900,20240604,-48.40,4215,20241209,45.67,6870,-10.63,20250124,4715,30.22,20250102,11900,-48.40,20240604,4215,45.67,20241209,2.87,N,327260,500,42 억,,64524,N,N,0,N,00,N
20250312,101124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6080,-10,5,-0.16,19262920,3194,29.84,6050,6130,6000,7910,4270,6090,6030.97,0.77,0,1275,6350,6220,6020,5890,5690,6285,5955,42,1820,500,4140,10,1,8433231,513,-76.96,1.16,12,0.04,-79.00,5259.00,11900,20240604,-48.91,4215,20241209,44.25,6870,-11.50,20250124,4715,28.95,20250102,11900,-48.91,20240604,4215,44.25,20241209,2.87,N,327260,500,42 억,,64524,N,N,0,N,00,N
20250312,091132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6120,30,2,0.49,1611980,266,2.49,6050,6130,6050,7910,4270,6090,6060.08,0.77,0,62,6350,6220,6020,5890,5690,6285,5955,42,1820,500,4140,10,1,8433231,516,-77.47,1.16,12,0.00,-79.00,5259.00,11900,20240604,-48.57,4215,20241209,45.20,6870,-10.92,20250124,4715,29.80,20250102,11900,-48.57,20240604,4215,45.20,20241209,2.87,N,327260,500,42 억,,64524,N,N,0,N,00,N
20250311,161118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6090,-30,5,-0.49,63876260,10704,64.02,5820,6150,5820,7950,4290,6120,5967.51,0.75,0,860,6620,6370,6180,5930,5740,6495,6055,42,1830,500,4160,10,1,8433231,514,-77.09,1.16,12,0.13,-79.00,5259.00,11900,20240604,-48.82,4215,20241209,44.48,6870,-11.35,20250124,4715,29.16,20250102,11900,-48.82,20240604,4215,44.48,20241209,2.84,N,327260,500,42 억,,63584,N,N,0,N,00,N
20250311,151122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6100,-20,5,-0.33,63249590,10601,63.40,5820,6150,5820,7950,4290,6120,5966.38,0.75,0,882,6620,6370,6180,5930,5740,6495,6055,42,1830,500,4160,10,1,8433231,514,-77.22,1.16,12,0.13,-79.00,5259.00,11900,20240604,-48.74,4215,20241209,44.72,6870,-11.21,20250124,4715,29.37,20250102,11900,-48.74,20240604,4215,44.72,20241209,2.84,N,327260,500,42 억,,63584,N,N,0,N,00,N
20250311,141125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6080,-40,5,-0.65,63103310,10577,63.26,5820,6150,5820,7950,4290,6120,5966.09,0.75,0,881,6620,6370,6180,5930,5740,6495,6055,42,1830,500,4160,10,1,8433231,513,-76.96,1.16,12,0.13,-79.00,5259.00,11900,20240604,-48.91,4215,20241209,44.25,6870,-11.50,20250124,4715,28.95,20250102,11900,-48.91,20240604,4215,44.25,20241209,2.84,N,327260,500,42 억,,63584,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 20250312 161127 57 100.00 KOSDAQ 전기·전자 N N N N N 6220 130 2 2.13 105424485 17110 159.85 6050 6270 6000 7910 4270 6090 6161.56 0.77 0 2736 6350 6220 6020 5890 5690 6285 5955 42 1820 500 4140 10 1 8433231 525 -78.73 1.18 12 0.20 -79.00 5259.00 11900 20240604 -47.73 4215 20241209 47.57 6870 -9.46 20250124 4715 31.92 20250102 11900 -47.73 20240604 4215 47.57 20241209 2.87 N 327260 500 42 억 64524 N N 0 N 00 N
3 20250312 151128 57 100.00 KOSDAQ 전기·전자 N N N N N 6220 130 2 2.13 98184885 15948 148.99 6050 6250 6000 7910 4270 6090 6156.56 0.77 0 2736 6350 6220 6020 5890 5690 6285 5955 42 1820 500 4140 10 1 8433231 525 -78.73 1.18 12 0.19 -79.00 5259.00 11900 20240604 -47.73 4215 20241209 47.57 6870 -9.46 20250124 4715 31.92 20250102 11900 -47.73 20240604 4215 47.57 20241209 2.87 N 327260 500 42 억 64524 N N 0 N 00 N
4 20250312 141126 57 100.00 KOSDAQ 전기·전자 N N N N N 6210 120 2 1.97 78438265 12772 119.32 6050 6210 6000 7910 4270 6090 6141.42 0.77 0 705 6350 6220 6020 5890 5690 6285 5955 42 1820 500 4140 10 1 8433231 524 -78.61 1.18 12 0.15 -79.00 5259.00 11900 20240604 -47.82 4215 20241209 47.33 6870 -9.61 20250124 4715 31.71 20250102 11900 -47.82 20240604 4215 47.33 20241209 2.87 N 327260 500 42 억 64524 N N 0 N 00 N
5 20250312 131127 57 100.00 KOSDAQ 전기·전자 N N N N N 6200 110 2 1.81 72858210 11871 110.90 6050 6210 6000 7910 4270 6090 6137.50 0.77 0 -48 6350 6220 6020 5890 5690 6285 5955 42 1820 500 4140 10 1 8433231 523 -78.48 1.18 12 0.14 -79.00 5259.00 11900 20240604 -47.90 4215 20241209 47.09 6870 -9.75 20250124 4715 31.50 20250102 11900 -47.90 20240604 4215 47.09 20241209 2.87 N 327260 500 42 억 64524 N N 0 N 00 N
6 20250312 121131 57 100.00 KOSDAQ 전기·전자 N N N N N 6210 120 2 1.97 61064220 9968 93.12 6050 6210 6000 7910 4270 6090 6126.03 0.77 0 -296 6350 6220 6020 5890 5690 6285 5955 42 1820 500 4140 10 1 8433231 524 -78.61 1.18 12 0.12 -79.00 5259.00 11900 20240604 -47.82 4215 20241209 47.33 6870 -9.61 20250124 4715 31.71 20250102 11900 -47.82 20240604 4215 47.33 20241209 2.87 N 327260 500 42 억 64524 N N 0 N 00 N
7 20250312 111122 57 100.00 KOSDAQ 전기·전자 N N N N N 6140 50 2 0.82 32962940 5425 50.68 6050 6200 6000 7910 4270 6090 6076.12 0.77 0 495 6350 6220 6020 5890 5690 6285 5955 42 1820 500 4140 10 1 8433231 518 -77.72 1.17 12 0.06 -79.00 5259.00 11900 20240604 -48.40 4215 20241209 45.67 6870 -10.63 20250124 4715 30.22 20250102 11900 -48.40 20240604 4215 45.67 20241209 2.87 N 327260 500 42 억 64524 N N 0 N 00 N
8 20250312 101124 57 100.00 KOSDAQ 전기·전자 N N N N N 6080 -10 5 -0.16 19262920 3194 29.84 6050 6130 6000 7910 4270 6090 6030.97 0.77 0 1275 6350 6220 6020 5890 5690 6285 5955 42 1820 500 4140 10 1 8433231 513 -76.96 1.16 12 0.04 -79.00 5259.00 11900 20240604 -48.91 4215 20241209 44.25 6870 -11.50 20250124 4715 28.95 20250102 11900 -48.91 20240604 4215 44.25 20241209 2.87 N 327260 500 42 억 64524 N N 0 N 00 N
9 20250312 091132 57 100.00 KOSDAQ 전기·전자 N N N N N 6120 30 2 0.49 1611980 266 2.49 6050 6130 6050 7910 4270 6090 6060.08 0.77 0 62 6350 6220 6020 5890 5690 6285 5955 42 1820 500 4140 10 1 8433231 516 -77.47 1.16 12 0.00 -79.00 5259.00 11900 20240604 -48.57 4215 20241209 45.20 6870 -10.92 20250124 4715 29.80 20250102 11900 -48.57 20240604 4215 45.20 20241209 2.87 N 327260 500 42 억 64524 N N 0 N 00 N
10 20250311 161118 57 100.00 KOSDAQ 전기·전자 N N N N N 6090 -30 5 -0.49 63876260 10704 64.02 5820 6150 5820 7950 4290 6120 5967.51 0.75 0 860 6620 6370 6180 5930 5740 6495 6055 42 1830 500 4160 10 1 8433231 514 -77.09 1.16 12 0.13 -79.00 5259.00 11900 20240604 -48.82 4215 20241209 44.48 6870 -11.35 20250124 4715 29.16 20250102 11900 -48.82 20240604 4215 44.48 20241209 2.84 N 327260 500 42 억 63584 N N 0 N 00 N
11 20250311 151122 57 100.00 KOSDAQ 전기·전자 N N N N N 6100 -20 5 -0.33 63249590 10601 63.40 5820 6150 5820 7950 4290 6120 5966.38 0.75 0 882 6620 6370 6180 5930 5740 6495 6055 42 1830 500 4160 10 1 8433231 514 -77.22 1.16 12 0.13 -79.00 5259.00 11900 20240604 -48.74 4215 20241209 44.72 6870 -11.21 20250124 4715 29.37 20250102 11900 -48.74 20240604 4215 44.72 20241209 2.84 N 327260 500 42 억 63584 N N 0 N 00 N
12 20250311 141125 57 100.00 KOSDAQ 전기·전자 N N N N N 6080 -40 5 -0.65 63103310 10577 63.26 5820 6150 5820 7950 4290 6120 5966.09 0.75 0 881 6620 6370 6180 5930 5740 6495 6055 42 1830 500 4160 10 1 8433231 513 -76.96 1.16 12 0.13 -79.00 5259.00 11900 20240604 -48.91 4215 20241209 44.25 6870 -11.50 20250124 4715 28.95 20250102 11900 -48.91 20240604 4215 44.25 20241209 2.84 N 327260 500 42 억 63584 N N 0 N 00 N