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
052710/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
20250306,160516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6880,410,2,6.34,1051743615,154912,266.59,6470,6950,6450,8410,4530,6470,6789.17,1.06,0,19548,6690,6580,6440,6330,6190,6635,6385,73,1940,500,4520,10,1,14615109,1006,-6.85,0.61,12,1.06,-1005.00,11290.00,8630,20240222,-20.28,2840,20241210,142.25,6950,-1.01,20250306,3695,86.20,20250102,8570,-19.72,20240507,2840,142.25,20241210,0.16,N,052710,500,73 억,,155029,N,N,0,N,00,N
20250306,150516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6840,370,2,5.72,1037692175,152868,263.08,6470,6950,6450,8410,4530,6470,6788.16,1.06,0,19256,6690,6580,6440,6330,6190,6635,6385,73,1940,500,4520,10,1,14615109,1000,-6.81,0.61,12,1.05,-1005.00,11290.00,8630,20240222,-20.74,2840,20241210,140.85,6950,-1.58,20250306,3695,85.12,20250102,8570,-20.19,20240507,2840,140.85,20241210,0.16,N,052710,500,73 억,,155029,N,N,0,N,00,N
20250306,140515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6950,480,2,7.42,978667765,144309,248.35,6470,6950,6450,8410,4530,6470,6781.75,1.06,0,18167,6690,6580,6440,6330,6190,6635,6385,73,1940,500,4520,10,1,14615109,1016,-6.92,0.62,12,0.99,-1005.00,11290.00,8630,20240222,-19.47,2840,20241210,144.72,6950,0.00,20250306,3695,88.09,20250102,8570,-18.90,20240507,2840,144.72,20241210,0.16,N,052710,500,73 억,,155029,N,N,0,N,00,N
20250306,130516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6890,420,2,6.49,832076415,123074,211.80,6470,6930,6450,8410,4530,6470,6760.78,1.06,0,19760,6690,6580,6440,6330,6190,6635,6385,73,1940,500,4520,10,1,14615109,1007,-6.86,0.61,12,0.84,-1005.00,11290.00,8630,20240222,-20.16,2840,20241210,142.61,6930,-0.58,20250306,3695,86.47,20250102,8570,-19.60,20240507,2840,142.61,20241210,0.16,N,052710,500,73 억,,155029,N,N,0,N,00,N
20250306,120516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6890,420,2,6.49,707988570,105084,180.84,6470,6920,6450,8410,4530,6470,6737.36,1.06,0,18928,6690,6580,6440,6330,6190,6635,6385,73,1940,500,4520,10,1,14615109,1007,-6.86,0.61,12,0.72,-1005.00,11290.00,8630,20240222,-20.16,2840,20241210,142.61,6920,-0.43,20250306,3695,86.47,20250102,8570,-19.60,20240507,2840,142.61,20241210,0.16,N,052710,500,73 억,,155029,N,N,0,N,00,N
20250306,110514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6810,340,2,5.26,548139900,81831,140.83,6470,6810,6450,8410,4530,6470,6698.44,1.06,0,20464,6690,6580,6440,6330,6190,6635,6385,73,1940,500,4520,10,1,14615109,995,-6.78,0.60,12,0.56,-1005.00,11290.00,8630,20240222,-21.09,2840,20241210,139.79,6810,0.00,20250306,3695,84.30,20250102,8570,-20.54,20240507,2840,139.79,20241210,0.16,N,052710,500,73 억,,155029,N,N,0,N,00,N
20250306,100515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6680,210,2,3.25,285086140,42885,73.80,6470,6750,6450,8410,4530,6470,6647.69,1.06,0,10346,6690,6580,6440,6330,6190,6635,6385,73,1940,500,4520,10,1,14615109,976,-6.65,0.59,12,0.29,-1005.00,11290.00,8630,20240222,-22.60,2840,20241210,135.21,6770,-1.33,20250225,3695,80.78,20250102,8570,-22.05,20240507,2840,135.21,20241210,0.16,N,052710,500,73 억,,155029,N,N,0,N,00,N
20250306,090518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6570,100,2,1.55,8670970,1321,2.27,6470,6600,6450,8410,4530,6470,6563.94,1.06,0,-344,6690,6580,6440,6330,6190,6635,6385,73,1940,500,4520,10,1,14615109,960,-6.54,0.58,12,0.01,-1005.00,11290.00,8630,20240222,-23.87,2840,20241210,131.34,6770,-2.95,20250225,3695,77.81,20250102,8570,-23.34,20240507,2840,131.34,20241210,0.16,N,052710,500,73 억,,155029,N,N,0,N,00,N
20250305,160511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6470,120,2,1.89,373549090,58108,113.88,6350,6550,6300,8250,4450,6350,6428.53,1.14,0,-11331,6770,6560,6230,6020,5690,6665,6125,73,1900,500,4440,10,1,14615109,946,-6.44,0.57,12,0.40,-1005.00,11290.00,8790,20240221,-26.39,2840,20241210,127.82,6770,-4.43,20250225,3695,75.10,20250102,8570,-24.50,20240507,2840,127.82,20241210,0.10,N,052710,500,73 억,,166376,N,N,0,N,00,N
20250305,150512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6450,100,2,1.57,355841930,55363,108.50,6350,6550,6300,8250,4450,6350,6427.43,1.14,0,-10642,6770,6560,6230,6020,5690,6665,6125,73,1900,500,4440,10,1,14615109,943,-6.42,0.57,12,0.38,-1005.00,11290.00,8790,20240221,-26.62,2840,20241210,127.11,6770,-4.73,20250225,3695,74.56,20250102,8570,-24.74,20240507,2840,127.11,20241210,0.10,N,052710,500,73 억,,166376,N,N,0,N,00,N
20250305,140510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6500,150,2,2.36,311529180,48526,95.10,6350,6550,6300,8250,4450,6350,6419.84,1.14,0,-8072,6770,6560,6230,6020,5690,6665,6125,73,1900,500,4440,10,1,14615109,950,-6.47,0.58,12,0.33,-1005.00,11290.00,8790,20240221,-26.05,2840,20241210,128.87,6770,-3.99,20250225,3695,75.91,20250102,8570,-24.15,20240507,2840,128.87,20241210,0.10,N,052710,500,73 억,,166376,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 160516 57 100.00 KOSDAQ 전기·전자 N N N N N 6880 410 2 6.34 1051743615 154912 266.59 6470 6950 6450 8410 4530 6470 6789.17 1.06 0 19548 6690 6580 6440 6330 6190 6635 6385 73 1940 500 4520 10 1 14615109 1006 -6.85 0.61 12 1.06 -1005.00 11290.00 8630 20240222 -20.28 2840 20241210 142.25 6950 -1.01 20250306 3695 86.20 20250102 8570 -19.72 20240507 2840 142.25 20241210 0.16 N 052710 500 73 억 155029 N N 0 N 00 N
3 20250306 150516 57 100.00 KOSDAQ 전기·전자 N N N N N 6840 370 2 5.72 1037692175 152868 263.08 6470 6950 6450 8410 4530 6470 6788.16 1.06 0 19256 6690 6580 6440 6330 6190 6635 6385 73 1940 500 4520 10 1 14615109 1000 -6.81 0.61 12 1.05 -1005.00 11290.00 8630 20240222 -20.74 2840 20241210 140.85 6950 -1.58 20250306 3695 85.12 20250102 8570 -20.19 20240507 2840 140.85 20241210 0.16 N 052710 500 73 억 155029 N N 0 N 00 N
4 20250306 140515 57 100.00 KOSDAQ 전기·전자 N N N N N 6950 480 2 7.42 978667765 144309 248.35 6470 6950 6450 8410 4530 6470 6781.75 1.06 0 18167 6690 6580 6440 6330 6190 6635 6385 73 1940 500 4520 10 1 14615109 1016 -6.92 0.62 12 0.99 -1005.00 11290.00 8630 20240222 -19.47 2840 20241210 144.72 6950 0.00 20250306 3695 88.09 20250102 8570 -18.90 20240507 2840 144.72 20241210 0.16 N 052710 500 73 억 155029 N N 0 N 00 N
5 20250306 130516 57 100.00 KOSDAQ 전기·전자 N N N N N 6890 420 2 6.49 832076415 123074 211.80 6470 6930 6450 8410 4530 6470 6760.78 1.06 0 19760 6690 6580 6440 6330 6190 6635 6385 73 1940 500 4520 10 1 14615109 1007 -6.86 0.61 12 0.84 -1005.00 11290.00 8630 20240222 -20.16 2840 20241210 142.61 6930 -0.58 20250306 3695 86.47 20250102 8570 -19.60 20240507 2840 142.61 20241210 0.16 N 052710 500 73 억 155029 N N 0 N 00 N
6 20250306 120516 57 100.00 KOSDAQ 전기·전자 N N N N N 6890 420 2 6.49 707988570 105084 180.84 6470 6920 6450 8410 4530 6470 6737.36 1.06 0 18928 6690 6580 6440 6330 6190 6635 6385 73 1940 500 4520 10 1 14615109 1007 -6.86 0.61 12 0.72 -1005.00 11290.00 8630 20240222 -20.16 2840 20241210 142.61 6920 -0.43 20250306 3695 86.47 20250102 8570 -19.60 20240507 2840 142.61 20241210 0.16 N 052710 500 73 억 155029 N N 0 N 00 N
7 20250306 110514 57 100.00 KOSDAQ 전기·전자 N N N N N 6810 340 2 5.26 548139900 81831 140.83 6470 6810 6450 8410 4530 6470 6698.44 1.06 0 20464 6690 6580 6440 6330 6190 6635 6385 73 1940 500 4520 10 1 14615109 995 -6.78 0.60 12 0.56 -1005.00 11290.00 8630 20240222 -21.09 2840 20241210 139.79 6810 0.00 20250306 3695 84.30 20250102 8570 -20.54 20240507 2840 139.79 20241210 0.16 N 052710 500 73 억 155029 N N 0 N 00 N
8 20250306 100515 57 100.00 KOSDAQ 전기·전자 N N N N N 6680 210 2 3.25 285086140 42885 73.80 6470 6750 6450 8410 4530 6470 6647.69 1.06 0 10346 6690 6580 6440 6330 6190 6635 6385 73 1940 500 4520 10 1 14615109 976 -6.65 0.59 12 0.29 -1005.00 11290.00 8630 20240222 -22.60 2840 20241210 135.21 6770 -1.33 20250225 3695 80.78 20250102 8570 -22.05 20240507 2840 135.21 20241210 0.16 N 052710 500 73 억 155029 N N 0 N 00 N
9 20250306 090518 57 100.00 KOSDAQ 전기·전자 N N N N N 6570 100 2 1.55 8670970 1321 2.27 6470 6600 6450 8410 4530 6470 6563.94 1.06 0 -344 6690 6580 6440 6330 6190 6635 6385 73 1940 500 4520 10 1 14615109 960 -6.54 0.58 12 0.01 -1005.00 11290.00 8630 20240222 -23.87 2840 20241210 131.34 6770 -2.95 20250225 3695 77.81 20250102 8570 -23.34 20240507 2840 131.34 20241210 0.16 N 052710 500 73 억 155029 N N 0 N 00 N
10 20250305 160511 57 100.00 KOSDAQ 전기·전자 N N N N N 6470 120 2 1.89 373549090 58108 113.88 6350 6550 6300 8250 4450 6350 6428.53 1.14 0 -11331 6770 6560 6230 6020 5690 6665 6125 73 1900 500 4440 10 1 14615109 946 -6.44 0.57 12 0.40 -1005.00 11290.00 8790 20240221 -26.39 2840 20241210 127.82 6770 -4.43 20250225 3695 75.10 20250102 8570 -24.50 20240507 2840 127.82 20241210 0.10 N 052710 500 73 억 166376 N N 0 N 00 N
11 20250305 150512 57 100.00 KOSDAQ 전기·전자 N N N N N 6450 100 2 1.57 355841930 55363 108.50 6350 6550 6300 8250 4450 6350 6427.43 1.14 0 -10642 6770 6560 6230 6020 5690 6665 6125 73 1900 500 4440 10 1 14615109 943 -6.42 0.57 12 0.38 -1005.00 11290.00 8790 20240221 -26.62 2840 20241210 127.11 6770 -4.73 20250225 3695 74.56 20250102 8570 -24.74 20240507 2840 127.11 20241210 0.10 N 052710 500 73 억 166376 N N 0 N 00 N
12 20250305 140510 57 100.00 KOSDAQ 전기·전자 N N N N N 6500 150 2 2.36 311529180 48526 95.10 6350 6550 6300 8250 4450 6350 6419.84 1.14 0 -8072 6770 6560 6230 6020 5690 6665 6125 73 1900 500 4440 10 1 14615109 950 -6.47 0.58 12 0.33 -1005.00 11290.00 8790 20240221 -26.05 2840 20241210 128.87 6770 -3.99 20250225 3695 75.91 20250102 8570 -24.15 20240507 2840 128.87 20241210 0.10 N 052710 500 73 억 166376 N N 0 N 00 N