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
042600/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
20250306,160446,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9270,-150,5,-1.59,197047160,21205,101.88,9580,9620,9130,12240,6600,9420,9292.56,2.63,0,-5413,10106,9762,9546,9202,8986,9935,9375,62,2820,500,6400,10,1,12423574,1152,-4.01,0.68,12,0.17,-2309.00,13718.00,28700,20240325,-67.70,9130,20250306,1.53,10610,-12.63,20250107,9130,1.53,20250306,28700,-67.70,20240325,9130,1.53,20250306,0.34,N,042600,500,62 억,,327128,N,N,0,N,00,N
20250306,150446,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9150,-270,5,-2.87,181912780,19565,94.00,9580,9620,9130,12240,6600,9420,9297.87,2.63,0,-4845,10106,9762,9546,9202,8986,9935,9375,62,2820,500,6400,10,1,12423574,1137,-3.96,0.67,12,0.16,-2309.00,13718.00,28700,20240325,-68.12,9130,20250306,0.22,10610,-13.76,20250107,9130,0.22,20250306,28700,-68.12,20240325,9130,0.22,20250306,0.34,N,042600,500,62 억,,327128,N,N,0,N,00,N
20250306,140445,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9250,-170,5,-1.80,134605940,14414,69.25,9580,9620,9240,12240,6600,9420,9338.56,2.63,0,-4524,10106,9762,9546,9202,8986,9935,9375,62,2820,500,6400,10,1,12423574,1149,-4.01,0.67,12,0.12,-2309.00,13718.00,28700,20240325,-67.77,9240,20250306,0.11,10610,-12.82,20250107,9240,0.11,20250306,28700,-67.77,20240325,9240,0.11,20250306,0.34,N,042600,500,62 억,,327128,N,N,0,N,00,N
20250306,130445,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9300,-120,5,-1.27,92003820,9818,47.17,9580,9620,9300,12240,6600,9420,9370.93,2.63,0,-2944,10106,9762,9546,9202,8986,9935,9375,62,2820,500,6400,10,1,12423574,1155,-4.03,0.68,12,0.08,-2309.00,13718.00,28700,20240325,-67.60,9300,20250306,0.00,10610,-12.35,20250107,9300,0.00,20250306,28700,-67.60,20240325,9300,0.00,20250306,0.34,N,042600,500,62 억,,327128,N,N,0,N,00,N
20250306,120445,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9390,-30,5,-0.32,51648740,5488,26.37,9580,9620,9300,12240,6600,9420,9411.21,2.63,0,-1925,10106,9762,9546,9202,8986,9935,9375,62,2820,500,6400,10,1,12423574,1167,-4.07,0.68,12,0.04,-2309.00,13718.00,28700,20240325,-67.28,9300,20250306,0.97,10610,-11.50,20250107,9300,0.97,20250306,28700,-67.28,20240325,9300,0.97,20250306,0.34,N,042600,500,62 억,,327128,N,N,0,N,00,N
20250306,110444,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9410,-10,5,-0.11,44154005,4690,22.53,9580,9620,9300,12240,6600,9420,9414.50,2.63,0,-1850,10106,9762,9546,9202,8986,9935,9375,62,2820,500,6400,10,1,12423574,1169,-4.08,0.69,12,0.04,-2309.00,13718.00,28700,20240325,-67.21,9300,20250306,1.18,10610,-11.31,20250107,9300,1.18,20250306,28700,-67.21,20240325,9300,1.18,20250306,0.34,N,042600,500,62 억,,327128,N,N,0,N,00,N
20250306,100445,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9300,-120,5,-1.27,40277155,4275,20.54,9580,9620,9300,12240,6600,9420,9421.56,2.63,0,-1767,10106,9762,9546,9202,8986,9935,9375,62,2820,500,6400,10,1,12423574,1155,-4.03,0.68,12,0.03,-2309.00,13718.00,28700,20240325,-67.60,9300,20250306,0.00,10610,-12.35,20250107,9300,0.00,20250306,28700,-67.60,20240325,9300,0.00,20250306,0.34,N,042600,500,62 억,,327128,N,N,0,N,00,N
20250306,090448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9580,160,2,1.70,526890,55,0.26,9580,9580,9570,12240,6600,9420,9579.82,2.63,0,-14,10106,9762,9546,9202,8986,9935,9375,62,2820,500,6400,10,1,12423574,1190,-4.15,0.70,12,0.00,-2309.00,13718.00,28700,20240325,-66.62,9330,20250305,2.68,10610,-9.71,20250107,9330,2.68,20250305,28700,-66.62,20240325,9330,2.68,20250305,0.34,N,042600,500,62 억,,327128,N,N,0,N,00,N
20250305,160441,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9420,-30,5,-0.32,195379850,20803,153.74,9360,9890,9330,12280,6620,9450,9391.91,2.63,0,-487,10063,9756,9553,9246,9043,9655,9145,62,2830,500,6420,10,1,12423574,1170,-4.08,0.69,12,0.17,-2309.00,13718.00,28700,20240325,-67.18,9330,20250305,0.96,10610,-11.22,20250107,9330,0.96,20250305,28700,-67.18,20240325,9330,0.96,20250305,0.34,N,042600,500,62 억,,326910,N,N,0,N,00,N
20250305,150443,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9420,-30,5,-0.32,165676450,17634,130.32,9360,9890,9350,12280,6620,9450,9395.28,2.63,0,-507,10063,9756,9553,9246,9043,9655,9145,62,2830,500,6420,10,1,12423574,1170,-4.08,0.69,12,0.14,-2309.00,13718.00,28700,20240325,-67.18,9350,20250305,0.75,10610,-11.22,20250107,9350,0.75,20250305,28700,-67.18,20240325,9350,0.75,20250305,0.34,N,042600,500,62 억,,326910,N,N,0,N,00,N
20250305,140440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9460,10,2,0.11,82387410,8756,64.71,9360,9890,9360,12280,6620,9450,9409.25,2.63,0,-28,10063,9756,9553,9246,9043,9655,9145,62,2830,500,6420,10,1,12423574,1175,-4.10,0.69,12,0.07,-2309.00,13718.00,28700,20240325,-67.04,9350,20250304,1.18,10610,-10.84,20250107,9350,1.18,20250304,28700,-67.04,20240325,9350,1.18,20250304,0.34,N,042600,500,62 억,,326910,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 160446 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 9270 -150 5 -1.59 197047160 21205 101.88 9580 9620 9130 12240 6600 9420 9292.56 2.63 0 -5413 10106 9762 9546 9202 8986 9935 9375 62 2820 500 6400 10 1 12423574 1152 -4.01 0.68 12 0.17 -2309.00 13718.00 28700 20240325 -67.70 9130 20250306 1.53 10610 -12.63 20250107 9130 1.53 20250306 28700 -67.70 20240325 9130 1.53 20250306 0.34 N 042600 500 62 억 327128 N N 0 N 00 N
3 20250306 150446 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 9150 -270 5 -2.87 181912780 19565 94.00 9580 9620 9130 12240 6600 9420 9297.87 2.63 0 -4845 10106 9762 9546 9202 8986 9935 9375 62 2820 500 6400 10 1 12423574 1137 -3.96 0.67 12 0.16 -2309.00 13718.00 28700 20240325 -68.12 9130 20250306 0.22 10610 -13.76 20250107 9130 0.22 20250306 28700 -68.12 20240325 9130 0.22 20250306 0.34 N 042600 500 62 억 327128 N N 0 N 00 N
4 20250306 140445 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 9250 -170 5 -1.80 134605940 14414 69.25 9580 9620 9240 12240 6600 9420 9338.56 2.63 0 -4524 10106 9762 9546 9202 8986 9935 9375 62 2820 500 6400 10 1 12423574 1149 -4.01 0.67 12 0.12 -2309.00 13718.00 28700 20240325 -67.77 9240 20250306 0.11 10610 -12.82 20250107 9240 0.11 20250306 28700 -67.77 20240325 9240 0.11 20250306 0.34 N 042600 500 62 억 327128 N N 0 N 00 N
5 20250306 130445 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 9300 -120 5 -1.27 92003820 9818 47.17 9580 9620 9300 12240 6600 9420 9370.93 2.63 0 -2944 10106 9762 9546 9202 8986 9935 9375 62 2820 500 6400 10 1 12423574 1155 -4.03 0.68 12 0.08 -2309.00 13718.00 28700 20240325 -67.60 9300 20250306 0.00 10610 -12.35 20250107 9300 0.00 20250306 28700 -67.60 20240325 9300 0.00 20250306 0.34 N 042600 500 62 억 327128 N N 0 N 00 N
6 20250306 120445 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 9390 -30 5 -0.32 51648740 5488 26.37 9580 9620 9300 12240 6600 9420 9411.21 2.63 0 -1925 10106 9762 9546 9202 8986 9935 9375 62 2820 500 6400 10 1 12423574 1167 -4.07 0.68 12 0.04 -2309.00 13718.00 28700 20240325 -67.28 9300 20250306 0.97 10610 -11.50 20250107 9300 0.97 20250306 28700 -67.28 20240325 9300 0.97 20250306 0.34 N 042600 500 62 억 327128 N N 0 N 00 N
7 20250306 110444 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 9410 -10 5 -0.11 44154005 4690 22.53 9580 9620 9300 12240 6600 9420 9414.50 2.63 0 -1850 10106 9762 9546 9202 8986 9935 9375 62 2820 500 6400 10 1 12423574 1169 -4.08 0.69 12 0.04 -2309.00 13718.00 28700 20240325 -67.21 9300 20250306 1.18 10610 -11.31 20250107 9300 1.18 20250306 28700 -67.21 20240325 9300 1.18 20250306 0.34 N 042600 500 62 억 327128 N N 0 N 00 N
8 20250306 100445 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 9300 -120 5 -1.27 40277155 4275 20.54 9580 9620 9300 12240 6600 9420 9421.56 2.63 0 -1767 10106 9762 9546 9202 8986 9935 9375 62 2820 500 6400 10 1 12423574 1155 -4.03 0.68 12 0.03 -2309.00 13718.00 28700 20240325 -67.60 9300 20250306 0.00 10610 -12.35 20250107 9300 0.00 20250306 28700 -67.60 20240325 9300 0.00 20250306 0.34 N 042600 500 62 억 327128 N N 0 N 00 N
9 20250306 090448 57 100.00 KOSDAQ 전기·전자 N N N N N 9580 160 2 1.70 526890 55 0.26 9580 9580 9570 12240 6600 9420 9579.82 2.63 0 -14 10106 9762 9546 9202 8986 9935 9375 62 2820 500 6400 10 1 12423574 1190 -4.15 0.70 12 0.00 -2309.00 13718.00 28700 20240325 -66.62 9330 20250305 2.68 10610 -9.71 20250107 9330 2.68 20250305 28700 -66.62 20240325 9330 2.68 20250305 0.34 N 042600 500 62 억 327128 N N 0 N 00 N
10 20250305 160441 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 9420 -30 5 -0.32 195379850 20803 153.74 9360 9890 9330 12280 6620 9450 9391.91 2.63 0 -487 10063 9756 9553 9246 9043 9655 9145 62 2830 500 6420 10 1 12423574 1170 -4.08 0.69 12 0.17 -2309.00 13718.00 28700 20240325 -67.18 9330 20250305 0.96 10610 -11.22 20250107 9330 0.96 20250305 28700 -67.18 20240325 9330 0.96 20250305 0.34 N 042600 500 62 억 326910 N N 0 N 00 N
11 20250305 150443 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 9420 -30 5 -0.32 165676450 17634 130.32 9360 9890 9350 12280 6620 9450 9395.28 2.63 0 -507 10063 9756 9553 9246 9043 9655 9145 62 2830 500 6420 10 1 12423574 1170 -4.08 0.69 12 0.14 -2309.00 13718.00 28700 20240325 -67.18 9350 20250305 0.75 10610 -11.22 20250107 9350 0.75 20250305 28700 -67.18 20240325 9350 0.75 20250305 0.34 N 042600 500 62 억 326910 N N 0 N 00 N
12 20250305 140440 57 100.00 KOSDAQ 전기·전자 N N N N N 9460 10 2 0.11 82387410 8756 64.71 9360 9890 9360 12280 6620 9450 9409.25 2.63 0 -28 10063 9756 9553 9246 9043 9655 9145 62 2830 500 6420 10 1 12423574 1175 -4.10 0.69 12 0.07 -2309.00 13718.00 28700 20240325 -67.04 9350 20250304 1.18 10610 -10.84 20250107 9350 1.18 20250304 28700 -67.04 20240325 9350 1.18 20250304 0.34 N 042600 500 62 억 326910 N N 0 N 00 N