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
039010/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
20250306,160434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6270,-30,5,-0.48,72217720,11560,28.72,6300,6350,6200,8190,4410,6300,6247.21,2.97,0,-116,6586,6442,6336,6192,6086,6425,6175,43,1890,500,3900,10,1,8625000,541,-42.65,0.58,12,0.13,-147.00,10879.00,7270,20240226,-13.76,5090,20240805,23.18,6640,-5.57,20250102,5890,6.45,20250203,7160,-12.43,20240520,5090,23.18,20240805,1.90,N,039010,500,43 억,,256341,N,N,0,N,00,N
20250306,150433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6240,-60,5,-0.95,71108490,11383,28.28,6300,6350,6200,8190,4410,6300,6246.90,2.97,0,-19,6586,6442,6336,6192,6086,6425,6175,43,1890,500,3900,10,1,8625000,538,-42.45,0.57,12,0.13,-147.00,10879.00,7270,20240226,-14.17,5090,20240805,22.59,6640,-6.02,20250102,5890,5.94,20250203,7160,-12.85,20240520,5090,22.59,20240805,1.90,N,039010,500,43 억,,256341,N,N,0,N,00,N
20250306,140432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6240,-60,5,-0.95,57045250,9128,22.68,6300,6350,6200,8190,4410,6300,6249.48,2.97,0,127,6586,6442,6336,6192,6086,6425,6175,43,1890,500,3900,10,1,8625000,538,-42.45,0.57,12,0.11,-147.00,10879.00,7270,20240226,-14.17,5090,20240805,22.59,6640,-6.02,20250102,5890,5.94,20250203,7160,-12.85,20240520,5090,22.59,20240805,1.90,N,039010,500,43 억,,256341,N,N,0,N,00,N
20250306,130432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6260,-40,5,-0.63,52468050,8394,20.85,6300,6350,6200,8190,4410,6300,6250.66,2.97,0,7,6586,6442,6336,6192,6086,6425,6175,43,1890,500,3900,10,1,8625000,540,-42.59,0.58,12,0.10,-147.00,10879.00,7270,20240226,-13.89,5090,20240805,22.99,6640,-5.72,20250102,5890,6.28,20250203,7160,-12.57,20240520,5090,22.99,20240805,1.90,N,039010,500,43 억,,256341,N,N,0,N,00,N
20250306,120433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,-50,5,-0.79,47385410,7580,18.83,6300,6350,6200,8190,4410,6300,6251.37,2.97,0,-33,6586,6442,6336,6192,6086,6425,6175,43,1890,500,3900,10,1,8625000,539,-42.52,0.57,12,0.09,-147.00,10879.00,7270,20240226,-14.03,5090,20240805,22.79,6640,-5.87,20250102,5890,6.11,20250203,7160,-12.71,20240520,5090,22.79,20240805,1.90,N,039010,500,43 억,,256341,N,N,0,N,00,N
20250306,110431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,-50,5,-0.79,45702090,7310,18.16,6300,6350,6200,8190,4410,6300,6252.00,2.97,0,-33,6586,6442,6336,6192,6086,6425,6175,43,1890,500,3900,10,1,8625000,539,-42.52,0.57,12,0.08,-147.00,10879.00,7270,20240226,-14.03,5090,20240805,22.79,6640,-5.87,20250102,5890,6.11,20250203,7160,-12.71,20240520,5090,22.79,20240805,1.90,N,039010,500,43 억,,256341,N,N,0,N,00,N
20250306,100433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,-50,5,-0.79,39887720,6378,15.85,6300,6350,6200,8190,4410,6300,6253.95,2.97,0,-8,6586,6442,6336,6192,6086,6425,6175,43,1890,500,3900,10,1,8625000,539,-42.52,0.57,12,0.07,-147.00,10879.00,7270,20240226,-14.03,5090,20240805,22.79,6640,-5.87,20250102,5890,6.11,20250203,7160,-12.71,20240520,5090,22.79,20240805,1.90,N,039010,500,43 억,,256341,N,N,0,N,00,N
20250306,090435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6300,0,3,0.00,10583460,1681,4.18,6300,6300,6270,8190,4410,6300,6295.93,2.97,0,-184,6586,6442,6336,6192,6086,6425,6175,43,1890,500,3900,10,1,8625000,543,-42.86,0.58,12,0.02,-147.00,10879.00,7270,20240226,-13.34,5090,20240805,23.77,6640,-5.12,20250102,5890,6.96,20250203,7160,-12.01,20240520,5090,23.77,20240805,1.90,N,039010,500,43 억,,256341,N,N,0,N,00,N
20250305,160429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6300,0,3,0.00,252810975,39912,176.66,6300,6480,6230,8190,4410,6300,6334.50,2.98,0,-817,6400,6350,6255,6205,6110,6375,6230,43,1890,500,3900,10,1,8625000,543,-42.86,0.58,12,0.46,-147.00,10879.00,7270,20240226,-13.34,5090,20240805,23.77,6640,-5.12,20250102,5890,6.96,20250203,7160,-12.01,20240520,5090,23.77,20240805,1.93,N,039010,500,43 억,,257245,N,N,0,N,00,N
20250305,150430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6290,-10,5,-0.16,244989285,38668,171.16,6300,6480,6230,8190,4410,6300,6335.71,2.98,0,-593,6400,6350,6255,6205,6110,6375,6230,43,1890,500,3900,10,1,8625000,543,-42.79,0.58,12,0.45,-147.00,10879.00,7270,20240226,-13.48,5090,20240805,23.58,6640,-5.27,20250102,5890,6.79,20250203,7160,-12.15,20240520,5090,23.58,20240805,1.93,N,039010,500,43 억,,257245,N,N,0,N,00,N
20250305,140428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6300,0,3,0.00,240160975,37901,167.76,6300,6480,6230,8190,4410,6300,6336.53,2.98,0,-608,6400,6350,6255,6205,6110,6375,6230,43,1890,500,3900,10,1,8625000,543,-42.86,0.58,12,0.44,-147.00,10879.00,7270,20240226,-13.34,5090,20240805,23.77,6640,-5.12,20250102,5890,6.96,20250203,7160,-12.01,20240520,5090,23.77,20240805,1.93,N,039010,500,43 억,,257245,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 160434 57 100.00 KOSDAQ 전기·전자 N N N N N 6270 -30 5 -0.48 72217720 11560 28.72 6300 6350 6200 8190 4410 6300 6247.21 2.97 0 -116 6586 6442 6336 6192 6086 6425 6175 43 1890 500 3900 10 1 8625000 541 -42.65 0.58 12 0.13 -147.00 10879.00 7270 20240226 -13.76 5090 20240805 23.18 6640 -5.57 20250102 5890 6.45 20250203 7160 -12.43 20240520 5090 23.18 20240805 1.90 N 039010 500 43 억 256341 N N 0 N 00 N
3 20250306 150433 57 100.00 KOSDAQ 전기·전자 N N N N N 6240 -60 5 -0.95 71108490 11383 28.28 6300 6350 6200 8190 4410 6300 6246.90 2.97 0 -19 6586 6442 6336 6192 6086 6425 6175 43 1890 500 3900 10 1 8625000 538 -42.45 0.57 12 0.13 -147.00 10879.00 7270 20240226 -14.17 5090 20240805 22.59 6640 -6.02 20250102 5890 5.94 20250203 7160 -12.85 20240520 5090 22.59 20240805 1.90 N 039010 500 43 억 256341 N N 0 N 00 N
4 20250306 140432 57 100.00 KOSDAQ 전기·전자 N N N N N 6240 -60 5 -0.95 57045250 9128 22.68 6300 6350 6200 8190 4410 6300 6249.48 2.97 0 127 6586 6442 6336 6192 6086 6425 6175 43 1890 500 3900 10 1 8625000 538 -42.45 0.57 12 0.11 -147.00 10879.00 7270 20240226 -14.17 5090 20240805 22.59 6640 -6.02 20250102 5890 5.94 20250203 7160 -12.85 20240520 5090 22.59 20240805 1.90 N 039010 500 43 억 256341 N N 0 N 00 N
5 20250306 130432 57 100.00 KOSDAQ 전기·전자 N N N N N 6260 -40 5 -0.63 52468050 8394 20.85 6300 6350 6200 8190 4410 6300 6250.66 2.97 0 7 6586 6442 6336 6192 6086 6425 6175 43 1890 500 3900 10 1 8625000 540 -42.59 0.58 12 0.10 -147.00 10879.00 7270 20240226 -13.89 5090 20240805 22.99 6640 -5.72 20250102 5890 6.28 20250203 7160 -12.57 20240520 5090 22.99 20240805 1.90 N 039010 500 43 억 256341 N N 0 N 00 N
6 20250306 120433 57 100.00 KOSDAQ 전기·전자 N N N N N 6250 -50 5 -0.79 47385410 7580 18.83 6300 6350 6200 8190 4410 6300 6251.37 2.97 0 -33 6586 6442 6336 6192 6086 6425 6175 43 1890 500 3900 10 1 8625000 539 -42.52 0.57 12 0.09 -147.00 10879.00 7270 20240226 -14.03 5090 20240805 22.79 6640 -5.87 20250102 5890 6.11 20250203 7160 -12.71 20240520 5090 22.79 20240805 1.90 N 039010 500 43 억 256341 N N 0 N 00 N
7 20250306 110431 57 100.00 KOSDAQ 전기·전자 N N N N N 6250 -50 5 -0.79 45702090 7310 18.16 6300 6350 6200 8190 4410 6300 6252.00 2.97 0 -33 6586 6442 6336 6192 6086 6425 6175 43 1890 500 3900 10 1 8625000 539 -42.52 0.57 12 0.08 -147.00 10879.00 7270 20240226 -14.03 5090 20240805 22.79 6640 -5.87 20250102 5890 6.11 20250203 7160 -12.71 20240520 5090 22.79 20240805 1.90 N 039010 500 43 억 256341 N N 0 N 00 N
8 20250306 100433 57 100.00 KOSDAQ 전기·전자 N N N N N 6250 -50 5 -0.79 39887720 6378 15.85 6300 6350 6200 8190 4410 6300 6253.95 2.97 0 -8 6586 6442 6336 6192 6086 6425 6175 43 1890 500 3900 10 1 8625000 539 -42.52 0.57 12 0.07 -147.00 10879.00 7270 20240226 -14.03 5090 20240805 22.79 6640 -5.87 20250102 5890 6.11 20250203 7160 -12.71 20240520 5090 22.79 20240805 1.90 N 039010 500 43 억 256341 N N 0 N 00 N
9 20250306 090435 57 100.00 KOSDAQ 전기·전자 N N N N N 6300 0 3 0.00 10583460 1681 4.18 6300 6300 6270 8190 4410 6300 6295.93 2.97 0 -184 6586 6442 6336 6192 6086 6425 6175 43 1890 500 3900 10 1 8625000 543 -42.86 0.58 12 0.02 -147.00 10879.00 7270 20240226 -13.34 5090 20240805 23.77 6640 -5.12 20250102 5890 6.96 20250203 7160 -12.01 20240520 5090 23.77 20240805 1.90 N 039010 500 43 억 256341 N N 0 N 00 N
10 20250305 160429 57 100.00 KOSDAQ 전기·전자 N N N N N 6300 0 3 0.00 252810975 39912 176.66 6300 6480 6230 8190 4410 6300 6334.50 2.98 0 -817 6400 6350 6255 6205 6110 6375 6230 43 1890 500 3900 10 1 8625000 543 -42.86 0.58 12 0.46 -147.00 10879.00 7270 20240226 -13.34 5090 20240805 23.77 6640 -5.12 20250102 5890 6.96 20250203 7160 -12.01 20240520 5090 23.77 20240805 1.93 N 039010 500 43 억 257245 N N 0 N 00 N
11 20250305 150430 57 100.00 KOSDAQ 전기·전자 N N N N N 6290 -10 5 -0.16 244989285 38668 171.16 6300 6480 6230 8190 4410 6300 6335.71 2.98 0 -593 6400 6350 6255 6205 6110 6375 6230 43 1890 500 3900 10 1 8625000 543 -42.79 0.58 12 0.45 -147.00 10879.00 7270 20240226 -13.48 5090 20240805 23.58 6640 -5.27 20250102 5890 6.79 20250203 7160 -12.15 20240520 5090 23.58 20240805 1.93 N 039010 500 43 억 257245 N N 0 N 00 N
12 20250305 140428 57 100.00 KOSDAQ 전기·전자 N N N N N 6300 0 3 0.00 240160975 37901 167.76 6300 6480 6230 8190 4410 6300 6336.53 2.98 0 -608 6400 6350 6255 6205 6110 6375 6230 43 1890 500 3900 10 1 8625000 543 -42.86 0.58 12 0.44 -147.00 10879.00 7270 20240226 -13.34 5090 20240805 23.77 6640 -5.12 20250102 5890 6.96 20250203 7160 -12.01 20240520 5090 23.77 20240805 1.93 N 039010 500 43 억 257245 N N 0 N 00 N