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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024850/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
20250306,160339,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2620,-90,5,-3.32,1622682795,617903,94.03,2705,2755,2570,3520,1900,2710,2626.12,1.51,0,-16788,2876,2792,2721,2637,2566,2757,2602,722,810,500,1890,5,1,144304123,3781,-238.18,3.05,12,0.43,-11.00,858.00,7110,20240328,-63.15,2205,20241226,18.82,3190,-17.87,20250219,2355,11.25,20250207,7110,-63.15,20240328,2205,18.82,20241226,0.03,N,024850,500,721 억,,2181486,N,N,0,N,00,N
20250306,150339,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2580,-130,5,-4.80,1551049845,590386,89.84,2705,2755,2570,3520,1900,2710,2627.18,1.51,0,-5748,2876,2792,2721,2637,2566,2757,2602,722,810,500,1890,5,1,144304123,3723,-234.55,3.01,12,0.41,-11.00,858.00,7110,20240328,-63.71,2205,20241226,17.01,3190,-19.12,20250219,2355,9.55,20250207,7110,-63.71,20240328,2205,17.01,20241226,0.03,N,024850,500,721 억,,2181486,N,N,0,N,00,N
20250306,140339,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2590,-120,5,-4.43,1233879752,467573,71.15,2705,2755,2570,3520,1900,2710,2638.90,1.51,0,-34729,2876,2792,2721,2637,2566,2757,2602,722,810,500,1890,5,1,144304123,3737,-235.45,3.02,12,0.32,-11.00,858.00,7110,20240328,-63.57,2205,20241226,17.46,3190,-18.81,20250219,2355,9.98,20250207,7110,-63.57,20240328,2205,17.46,20241226,0.03,N,024850,500,721 억,,2181486,N,N,0,N,00,N
20250306,130339,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2625,-85,5,-3.14,945270345,356290,54.22,2705,2755,2595,3520,1900,2710,2653.09,1.51,0,-21113,2876,2792,2721,2637,2566,2757,2602,722,810,500,1890,5,1,144304123,3788,-238.64,3.06,12,0.25,-11.00,858.00,7110,20240328,-63.08,2205,20241226,19.05,3190,-17.71,20250219,2355,11.46,20250207,7110,-63.08,20240328,2205,19.05,20241226,0.03,N,024850,500,721 억,,2181486,N,N,0,N,00,N
20250306,120339,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2630,-80,5,-2.95,683792813,256148,38.98,2705,2755,2625,3520,1900,2710,2669.52,1.51,0,-22839,2876,2792,2721,2637,2566,2757,2602,722,810,500,1890,5,1,144304123,3795,-239.09,3.07,12,0.18,-11.00,858.00,7110,20240328,-63.01,2205,20241226,19.27,3190,-17.55,20250219,2355,11.68,20250207,7110,-63.01,20240328,2205,19.27,20241226,0.03,N,024850,500,721 억,,2181486,N,N,0,N,00,N
20250306,110338,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2680,-30,5,-1.11,434625599,162106,24.67,2705,2755,2655,3520,1900,2710,2681.12,1.51,0,6022,2876,2792,2721,2637,2566,2757,2602,722,810,500,1890,5,1,144304123,3867,-243.64,3.12,12,0.11,-11.00,858.00,7110,20240328,-62.31,2205,20241226,21.54,3190,-15.99,20250219,2355,13.80,20250207,7110,-62.31,20240328,2205,21.54,20241226,0.03,N,024850,500,721 억,,2181486,N,N,0,N,00,N
20250306,100339,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2690,-20,5,-0.74,372432401,138880,21.13,2705,2755,2655,3520,1900,2710,2681.68,1.51,0,4206,2876,2792,2721,2637,2566,2757,2602,722,810,500,1890,5,1,144304123,3882,-244.55,3.14,12,0.10,-11.00,858.00,7110,20240328,-62.17,2205,20241226,22.00,3190,-15.67,20250219,2355,14.23,20250207,7110,-62.17,20240328,2205,22.00,20241226,0.03,N,024850,500,721 억,,2181486,N,N,0,N,00,N
20250306,090341,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2710,0,3,0.00,24318330,8978,1.37,2705,2730,2705,3520,1900,2710,2708.66,1.51,0,-3713,2876,2792,2721,2637,2566,2757,2602,722,810,500,1890,5,1,144304123,3911,-246.36,3.16,12,0.01,-11.00,858.00,7110,20240328,-61.88,2205,20241226,22.90,3190,-15.05,20250219,2355,15.07,20250207,7110,-61.88,20240328,2205,22.90,20241226,0.03,N,024850,500,721 억,,2181486,N,N,0,N,00,N
20250305,160336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2710,-20,5,-0.73,1777039960,654921,103.63,2735,2805,2650,3545,1915,2730,2713.37,1.53,0,-32050,2926,2827,2756,2657,2586,2792,2622,722,815,500,1910,5,1,144304123,3911,-246.36,3.16,12,0.45,-11.00,858.00,7110,20240328,-61.88,2205,20241226,22.90,3190,-15.05,20250219,2355,15.07,20250207,7110,-61.88,20240328,2205,22.90,20241226,0.03,N,024850,500,721 억,,2214136,N,N,0,N,00,N
20250305,150338,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2725,-5,5,-0.18,1728711865,637123,100.81,2735,2805,2650,3545,1915,2730,2713.31,1.53,0,-30751,2926,2827,2756,2657,2586,2792,2622,722,815,500,1910,5,1,144304123,3932,-247.73,3.18,12,0.44,-11.00,858.00,7110,20240328,-61.67,2205,20241226,23.58,3190,-14.58,20250219,2355,15.71,20250207,7110,-61.67,20240328,2205,23.58,20241226,0.03,N,024850,500,721 억,,2214136,N,N,0,N,00,N
20250305,140335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2695,-35,5,-1.28,1278468885,472920,74.83,2735,2805,2650,3545,1915,2730,2703.35,1.53,0,-27658,2926,2827,2756,2657,2586,2792,2622,722,815,500,1910,5,1,144304123,3889,-245.00,3.14,12,0.33,-11.00,858.00,7110,20240328,-62.10,2205,20241226,22.22,3190,-15.52,20250219,2355,14.44,20250207,7110,-62.10,20240328,2205,22.22,20241226,0.03,N,024850,500,721 억,,2214136,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 20250306 160339 57 100.00 KOSDAQ 전기·전자 N N N N N 2620 -90 5 -3.32 1622682795 617903 94.03 2705 2755 2570 3520 1900 2710 2626.12 1.51 0 -16788 2876 2792 2721 2637 2566 2757 2602 722 810 500 1890 5 1 144304123 3781 -238.18 3.05 12 0.43 -11.00 858.00 7110 20240328 -63.15 2205 20241226 18.82 3190 -17.87 20250219 2355 11.25 20250207 7110 -63.15 20240328 2205 18.82 20241226 0.03 N 024850 500 721 억 2181486 N N 0 N 00 N
3 20250306 150339 57 100.00 KOSDAQ 전기·전자 N N N N N 2580 -130 5 -4.80 1551049845 590386 89.84 2705 2755 2570 3520 1900 2710 2627.18 1.51 0 -5748 2876 2792 2721 2637 2566 2757 2602 722 810 500 1890 5 1 144304123 3723 -234.55 3.01 12 0.41 -11.00 858.00 7110 20240328 -63.71 2205 20241226 17.01 3190 -19.12 20250219 2355 9.55 20250207 7110 -63.71 20240328 2205 17.01 20241226 0.03 N 024850 500 721 억 2181486 N N 0 N 00 N
4 20250306 140339 57 100.00 KOSDAQ 전기·전자 N N N N N 2590 -120 5 -4.43 1233879752 467573 71.15 2705 2755 2570 3520 1900 2710 2638.90 1.51 0 -34729 2876 2792 2721 2637 2566 2757 2602 722 810 500 1890 5 1 144304123 3737 -235.45 3.02 12 0.32 -11.00 858.00 7110 20240328 -63.57 2205 20241226 17.46 3190 -18.81 20250219 2355 9.98 20250207 7110 -63.57 20240328 2205 17.46 20241226 0.03 N 024850 500 721 억 2181486 N N 0 N 00 N
5 20250306 130339 57 100.00 KOSDAQ 전기·전자 N N N N N 2625 -85 5 -3.14 945270345 356290 54.22 2705 2755 2595 3520 1900 2710 2653.09 1.51 0 -21113 2876 2792 2721 2637 2566 2757 2602 722 810 500 1890 5 1 144304123 3788 -238.64 3.06 12 0.25 -11.00 858.00 7110 20240328 -63.08 2205 20241226 19.05 3190 -17.71 20250219 2355 11.46 20250207 7110 -63.08 20240328 2205 19.05 20241226 0.03 N 024850 500 721 억 2181486 N N 0 N 00 N
6 20250306 120339 57 100.00 KOSDAQ 전기·전자 N N N N N 2630 -80 5 -2.95 683792813 256148 38.98 2705 2755 2625 3520 1900 2710 2669.52 1.51 0 -22839 2876 2792 2721 2637 2566 2757 2602 722 810 500 1890 5 1 144304123 3795 -239.09 3.07 12 0.18 -11.00 858.00 7110 20240328 -63.01 2205 20241226 19.27 3190 -17.55 20250219 2355 11.68 20250207 7110 -63.01 20240328 2205 19.27 20241226 0.03 N 024850 500 721 억 2181486 N N 0 N 00 N
7 20250306 110338 57 100.00 KOSDAQ 전기·전자 N N N N N 2680 -30 5 -1.11 434625599 162106 24.67 2705 2755 2655 3520 1900 2710 2681.12 1.51 0 6022 2876 2792 2721 2637 2566 2757 2602 722 810 500 1890 5 1 144304123 3867 -243.64 3.12 12 0.11 -11.00 858.00 7110 20240328 -62.31 2205 20241226 21.54 3190 -15.99 20250219 2355 13.80 20250207 7110 -62.31 20240328 2205 21.54 20241226 0.03 N 024850 500 721 억 2181486 N N 0 N 00 N
8 20250306 100339 57 100.00 KOSDAQ 전기·전자 N N N N N 2690 -20 5 -0.74 372432401 138880 21.13 2705 2755 2655 3520 1900 2710 2681.68 1.51 0 4206 2876 2792 2721 2637 2566 2757 2602 722 810 500 1890 5 1 144304123 3882 -244.55 3.14 12 0.10 -11.00 858.00 7110 20240328 -62.17 2205 20241226 22.00 3190 -15.67 20250219 2355 14.23 20250207 7110 -62.17 20240328 2205 22.00 20241226 0.03 N 024850 500 721 억 2181486 N N 0 N 00 N
9 20250306 090341 57 100.00 KOSDAQ 전기·전자 N N N N N 2710 0 3 0.00 24318330 8978 1.37 2705 2730 2705 3520 1900 2710 2708.66 1.51 0 -3713 2876 2792 2721 2637 2566 2757 2602 722 810 500 1890 5 1 144304123 3911 -246.36 3.16 12 0.01 -11.00 858.00 7110 20240328 -61.88 2205 20241226 22.90 3190 -15.05 20250219 2355 15.07 20250207 7110 -61.88 20240328 2205 22.90 20241226 0.03 N 024850 500 721 억 2181486 N N 0 N 00 N
10 20250305 160336 57 100.00 KOSDAQ 전기·전자 N N N N N 2710 -20 5 -0.73 1777039960 654921 103.63 2735 2805 2650 3545 1915 2730 2713.37 1.53 0 -32050 2926 2827 2756 2657 2586 2792 2622 722 815 500 1910 5 1 144304123 3911 -246.36 3.16 12 0.45 -11.00 858.00 7110 20240328 -61.88 2205 20241226 22.90 3190 -15.05 20250219 2355 15.07 20250207 7110 -61.88 20240328 2205 22.90 20241226 0.03 N 024850 500 721 억 2214136 N N 0 N 00 N
11 20250305 150338 57 100.00 KOSDAQ 전기·전자 N N N N N 2725 -5 5 -0.18 1728711865 637123 100.81 2735 2805 2650 3545 1915 2730 2713.31 1.53 0 -30751 2926 2827 2756 2657 2586 2792 2622 722 815 500 1910 5 1 144304123 3932 -247.73 3.18 12 0.44 -11.00 858.00 7110 20240328 -61.67 2205 20241226 23.58 3190 -14.58 20250219 2355 15.71 20250207 7110 -61.67 20240328 2205 23.58 20241226 0.03 N 024850 500 721 억 2214136 N N 0 N 00 N
12 20250305 140335 57 100.00 KOSDAQ 전기·전자 N N N N N 2695 -35 5 -1.28 1278468885 472920 74.83 2735 2805 2650 3545 1915 2730 2703.35 1.53 0 -27658 2926 2827 2756 2657 2586 2792 2622 722 815 500 1910 5 1 144304123 3889 -245.00 3.14 12 0.33 -11.00 858.00 7110 20240328 -62.10 2205 20241226 22.22 3190 -15.52 20250219 2355 14.44 20250207 7110 -62.10 20240328 2205 22.22 20241226 0.03 N 024850 500 721 억 2214136 N N 0 N 00 N