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
060720/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
20250306,160541,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9490,-60,5,-0.63,539599960,56692,57.79,9630,9630,9460,12410,6690,9550,9518.43,6.98,0,-6924,9810,9680,9520,9390,9230,9745,9455,118,2860,500,7060,10,1,23677442,2247,7.26,0.84,12,0.24,1307.00,11342.00,16400,20240328,-42.13,7550,20241209,25.70,10750,-11.72,20250211,7990,18.77,20250113,16400,-42.13,20240328,7550,25.70,20241209,4.25,N,060720,500,118 억,,1652637,N,N,196,N,00,N
20250306,150540,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9490,-60,5,-0.63,466304060,48963,49.91,9630,9630,9460,12410,6690,9550,9523.60,6.98,0,-4847,9810,9680,9520,9390,9230,9745,9455,118,2860,500,7060,10,1,23677442,2247,7.26,0.84,12,0.21,1307.00,11342.00,16400,20240328,-42.13,7550,20241209,25.70,10750,-11.72,20250211,7990,18.77,20250113,16400,-42.13,20240328,7550,25.70,20241209,4.25,N,060720,500,118 억,,1652637,N,N,40,N,00,N
20250306,140539,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9505,-45,5,-0.47,381707575,40038,40.81,9630,9630,9480,12410,6690,9550,9533.63,6.98,0,-3438,9810,9680,9520,9390,9230,9745,9455,118,2860,500,7060,10,1,23677442,2251,7.27,0.84,12,0.17,1307.00,11342.00,16400,20240328,-42.04,7550,20241209,25.89,10750,-11.58,20250211,7990,18.96,20250113,16400,-42.04,20240328,7550,25.89,20241209,4.25,N,060720,500,118 억,,1652637,N,N,40,N,00,N
20250306,130540,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9490,-60,5,-0.63,323342830,33891,34.55,9630,9630,9485,12410,6690,9550,9540.67,6.98,0,-5050,9810,9680,9520,9390,9230,9745,9455,118,2860,500,7060,10,1,23677442,2247,7.26,0.84,12,0.14,1307.00,11342.00,16400,20240328,-42.13,7550,20241209,25.70,10750,-11.72,20250211,7990,18.77,20250113,16400,-42.13,20240328,7550,25.70,20241209,4.25,N,060720,500,118 억,,1652637,N,N,40,N,00,N
20250306,120540,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9540,-10,5,-0.10,253486385,26541,27.06,9630,9630,9510,12410,6690,9550,9550.75,6.98,0,-4772,9810,9680,9520,9390,9230,9745,9455,118,2860,500,7060,10,1,23677442,2259,7.30,0.84,12,0.11,1307.00,11342.00,16400,20240328,-41.83,7550,20241209,26.36,10750,-11.26,20250211,7990,19.40,20250113,16400,-41.83,20240328,7550,26.36,20241209,4.25,N,060720,500,118 억,,1652637,N,N,40,N,00,N
20250306,110537,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9550,0,3,0.00,208265545,21804,22.23,9630,9630,9510,12410,6690,9550,9551.71,6.98,0,-4477,9810,9680,9520,9390,9230,9745,9455,118,2860,500,7060,10,1,23677442,2261,7.31,0.84,12,0.09,1307.00,11342.00,16400,20240328,-41.77,7550,20241209,26.49,10750,-11.16,20250211,7990,19.52,20250113,16400,-41.77,20240328,7550,26.49,20241209,4.25,N,060720,500,118 억,,1652637,N,N,40,N,00,N
20250306,100539,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9530,-20,5,-0.21,127592515,13356,13.61,9630,9630,9520,12410,6690,9550,9553.20,6.98,0,-2044,9810,9680,9520,9390,9230,9745,9455,118,2860,500,7060,10,1,23677442,2256,7.29,0.84,12,0.06,1307.00,11342.00,16400,20240328,-41.89,7550,20241209,26.23,10750,-11.35,20250211,7990,19.27,20250113,16400,-41.89,20240328,7550,26.23,20241209,4.25,N,060720,500,118 억,,1652637,N,N,40,N,00,N
20250306,090543,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9520,-30,5,-0.31,19509320,2042,2.08,9630,9630,9520,12410,6690,9550,9554.03,6.98,0,-1275,9810,9680,9520,9390,9230,9745,9455,118,2860,500,7060,10,1,23677442,2254,7.28,0.84,12,0.01,1307.00,11342.00,16400,20240328,-41.95,7550,20241209,26.09,10750,-11.44,20250211,7990,19.15,20250113,16400,-41.95,20240328,7550,26.09,20241209,4.25,N,060720,500,118 억,,1652637,N,N,40,N,00,N
20250305,160535,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9550,180,2,1.92,930159120,98001,109.40,9370,9650,9360,12180,6560,9370,9491.17,6.94,0,2327,9650,9510,9370,9230,9090,9580,9300,118,2810,500,6930,10,1,23677442,2261,7.31,0.84,12,0.41,1307.00,11342.00,16400,20240328,-41.77,7550,20241209,26.49,10750,-11.16,20250211,7990,19.52,20250113,16400,-41.77,20240328,7550,26.49,20241209,4.28,N,060720,500,118 억,,1642716,N,N,40,N,00,N
20250305,150536,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9520,150,2,1.60,860633190,90700,101.25,9370,9650,9360,12180,6560,9370,9488.79,6.94,0,812,9650,9510,9370,9230,9090,9580,9300,118,2810,500,6930,10,1,23677442,2254,7.28,0.84,12,0.38,1307.00,11342.00,16400,20240328,-41.95,7550,20241209,26.09,10750,-11.44,20250211,7990,19.15,20250113,16400,-41.95,20240328,7550,26.09,20241209,4.28,N,060720,500,118 억,,1642716,N,N,94,N,00,N
20250305,140535,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9510,140,2,1.49,803628690,84712,94.57,9370,9650,9360,12180,6560,9370,9486.60,6.94,0,-148,9650,9510,9370,9230,9090,9580,9300,118,2810,500,6930,10,1,23677442,2252,7.28,0.84,12,0.36,1307.00,11342.00,16400,20240328,-42.01,7550,20241209,25.96,10750,-11.53,20250211,7990,19.02,20250113,16400,-42.01,20240328,7550,25.96,20241209,4.28,N,060720,500,118 억,,1642716,N,N,94,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 160541 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9490 -60 5 -0.63 539599960 56692 57.79 9630 9630 9460 12410 6690 9550 9518.43 6.98 0 -6924 9810 9680 9520 9390 9230 9745 9455 118 2860 500 7060 10 1 23677442 2247 7.26 0.84 12 0.24 1307.00 11342.00 16400 20240328 -42.13 7550 20241209 25.70 10750 -11.72 20250211 7990 18.77 20250113 16400 -42.13 20240328 7550 25.70 20241209 4.25 N 060720 500 118 억 1652637 N N 196 N 00 N
3 20250306 150540 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9490 -60 5 -0.63 466304060 48963 49.91 9630 9630 9460 12410 6690 9550 9523.60 6.98 0 -4847 9810 9680 9520 9390 9230 9745 9455 118 2860 500 7060 10 1 23677442 2247 7.26 0.84 12 0.21 1307.00 11342.00 16400 20240328 -42.13 7550 20241209 25.70 10750 -11.72 20250211 7990 18.77 20250113 16400 -42.13 20240328 7550 25.70 20241209 4.25 N 060720 500 118 억 1652637 N N 40 N 00 N
4 20250306 140539 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9505 -45 5 -0.47 381707575 40038 40.81 9630 9630 9480 12410 6690 9550 9533.63 6.98 0 -3438 9810 9680 9520 9390 9230 9745 9455 118 2860 500 7060 10 1 23677442 2251 7.27 0.84 12 0.17 1307.00 11342.00 16400 20240328 -42.04 7550 20241209 25.89 10750 -11.58 20250211 7990 18.96 20250113 16400 -42.04 20240328 7550 25.89 20241209 4.25 N 060720 500 118 억 1652637 N N 40 N 00 N
5 20250306 130540 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9490 -60 5 -0.63 323342830 33891 34.55 9630 9630 9485 12410 6690 9550 9540.67 6.98 0 -5050 9810 9680 9520 9390 9230 9745 9455 118 2860 500 7060 10 1 23677442 2247 7.26 0.84 12 0.14 1307.00 11342.00 16400 20240328 -42.13 7550 20241209 25.70 10750 -11.72 20250211 7990 18.77 20250113 16400 -42.13 20240328 7550 25.70 20241209 4.25 N 060720 500 118 억 1652637 N N 40 N 00 N
6 20250306 120540 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9540 -10 5 -0.10 253486385 26541 27.06 9630 9630 9510 12410 6690 9550 9550.75 6.98 0 -4772 9810 9680 9520 9390 9230 9745 9455 118 2860 500 7060 10 1 23677442 2259 7.30 0.84 12 0.11 1307.00 11342.00 16400 20240328 -41.83 7550 20241209 26.36 10750 -11.26 20250211 7990 19.40 20250113 16400 -41.83 20240328 7550 26.36 20241209 4.25 N 060720 500 118 억 1652637 N N 40 N 00 N
7 20250306 110537 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9550 0 3 0.00 208265545 21804 22.23 9630 9630 9510 12410 6690 9550 9551.71 6.98 0 -4477 9810 9680 9520 9390 9230 9745 9455 118 2860 500 7060 10 1 23677442 2261 7.31 0.84 12 0.09 1307.00 11342.00 16400 20240328 -41.77 7550 20241209 26.49 10750 -11.16 20250211 7990 19.52 20250113 16400 -41.77 20240328 7550 26.49 20241209 4.25 N 060720 500 118 억 1652637 N N 40 N 00 N
8 20250306 100539 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9530 -20 5 -0.21 127592515 13356 13.61 9630 9630 9520 12410 6690 9550 9553.20 6.98 0 -2044 9810 9680 9520 9390 9230 9745 9455 118 2860 500 7060 10 1 23677442 2256 7.29 0.84 12 0.06 1307.00 11342.00 16400 20240328 -41.89 7550 20241209 26.23 10750 -11.35 20250211 7990 19.27 20250113 16400 -41.89 20240328 7550 26.23 20241209 4.25 N 060720 500 118 억 1652637 N N 40 N 00 N
9 20250306 090543 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9520 -30 5 -0.31 19509320 2042 2.08 9630 9630 9520 12410 6690 9550 9554.03 6.98 0 -1275 9810 9680 9520 9390 9230 9745 9455 118 2860 500 7060 10 1 23677442 2254 7.28 0.84 12 0.01 1307.00 11342.00 16400 20240328 -41.95 7550 20241209 26.09 10750 -11.44 20250211 7990 19.15 20250113 16400 -41.95 20240328 7550 26.09 20241209 4.25 N 060720 500 118 억 1652637 N N 40 N 00 N
10 20250305 160535 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9550 180 2 1.92 930159120 98001 109.40 9370 9650 9360 12180 6560 9370 9491.17 6.94 0 2327 9650 9510 9370 9230 9090 9580 9300 118 2810 500 6930 10 1 23677442 2261 7.31 0.84 12 0.41 1307.00 11342.00 16400 20240328 -41.77 7550 20241209 26.49 10750 -11.16 20250211 7990 19.52 20250113 16400 -41.77 20240328 7550 26.49 20241209 4.28 N 060720 500 118 억 1642716 N N 40 N 00 N
11 20250305 150536 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9520 150 2 1.60 860633190 90700 101.25 9370 9650 9360 12180 6560 9370 9488.79 6.94 0 812 9650 9510 9370 9230 9090 9580 9300 118 2810 500 6930 10 1 23677442 2254 7.28 0.84 12 0.38 1307.00 11342.00 16400 20240328 -41.95 7550 20241209 26.09 10750 -11.44 20250211 7990 19.15 20250113 16400 -41.95 20240328 7550 26.09 20241209 4.28 N 060720 500 118 억 1642716 N N 94 N 00 N
12 20250305 140535 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9510 140 2 1.49 803628690 84712 94.57 9370 9650 9360 12180 6560 9370 9486.60 6.94 0 -148 9650 9510 9370 9230 9090 9580 9300 118 2810 500 6930 10 1 23677442 2252 7.28 0.84 12 0.36 1307.00 11342.00 16400 20240328 -42.01 7550 20241209 25.96 10750 -11.53 20250211 7990 19.02 20250113 16400 -42.01 20240328 7550 25.96 20241209 4.28 N 060720 500 118 억 1642716 N N 94 N 00 N