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
073110/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
20250306,160615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6330,-100,5,-1.56,26347555,4124,107.79,6430,6430,6330,8350,4510,6430,6389.40,1.01,0,-758,6663,6546,6433,6316,6203,6490,6260,45,1920,500,4110,10,1,8895755,563,-4.31,0.51,12,0.05,-1468.00,12466.00,9200,20240529,-31.20,5670,20240412,11.64,7700,-17.79,20250203,6180,2.43,20250103,9200,-31.20,20240529,5670,11.64,20240412,0.57,N,073110,500,45 억,,89748,N,N,0,N,00,N
20250306,150614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6390,-40,5,-0.62,19598295,3058,79.93,6430,6430,6390,8350,4510,6430,6408.86,1.01,0,-738,6663,6546,6433,6316,6203,6490,6260,45,1920,500,4110,10,1,8895755,568,-4.35,0.51,12,0.03,-1468.00,12466.00,9200,20240529,-30.54,5670,20240412,12.70,7700,-17.01,20250203,6180,3.40,20250103,9200,-30.54,20240529,5670,12.70,20240412,0.57,N,073110,500,45 억,,89748,N,N,0,N,00,N
20250306,140613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6420,-10,5,-0.16,17588895,2744,71.72,6430,6430,6400,8350,4510,6430,6409.95,1.01,0,-648,6663,6546,6433,6316,6203,6490,6260,45,1920,500,4110,10,1,8895755,571,-4.37,0.52,12,0.03,-1468.00,12466.00,9200,20240529,-30.22,5670,20240412,13.23,7700,-16.62,20250203,6180,3.88,20250103,9200,-30.22,20240529,5670,13.23,20240412,0.57,N,073110,500,45 억,,89748,N,N,0,N,00,N
20250306,130615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6410,-20,5,-0.31,15686655,2447,63.96,6430,6430,6400,8350,4510,6430,6410.57,1.01,0,-561,6663,6546,6433,6316,6203,6490,6260,45,1920,500,4110,10,1,8895755,570,-4.37,0.51,12,0.03,-1468.00,12466.00,9200,20240529,-30.33,5670,20240412,13.05,7700,-16.75,20250203,6180,3.72,20250103,9200,-30.33,20240529,5670,13.05,20240412,0.57,N,073110,500,45 억,,89748,N,N,0,N,00,N
20250306,120614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6420,-10,5,-0.16,13586360,2119,55.38,6430,6430,6400,8350,4510,6430,6411.68,1.01,0,-464,6663,6546,6433,6316,6203,6490,6260,45,1920,500,4110,10,1,8895755,571,-4.37,0.52,12,0.02,-1468.00,12466.00,9200,20240529,-30.22,5670,20240412,13.23,7700,-16.62,20250203,6180,3.88,20250103,9200,-30.22,20240529,5670,13.23,20240412,0.57,N,073110,500,45 억,,89748,N,N,0,N,00,N
20250306,110612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6430,0,3,0.00,10524020,1642,42.92,6430,6430,6400,8350,4510,6430,6409.27,1.01,0,-187,6663,6546,6433,6316,6203,6490,6260,45,1920,500,4110,10,1,8895755,572,-4.38,0.52,12,0.02,-1468.00,12466.00,9200,20240529,-30.11,5670,20240412,13.40,7700,-16.49,20250203,6180,4.05,20250103,9200,-30.11,20240529,5670,13.40,20240412,0.57,N,073110,500,45 억,,89748,N,N,0,N,00,N
20250306,100614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6420,-10,5,-0.16,8865170,1384,36.17,6430,6430,6400,8350,4510,6430,6405.47,1.01,0,-143,6663,6546,6433,6316,6203,6490,6260,45,1920,500,4110,10,1,8895755,571,-4.37,0.52,12,0.02,-1468.00,12466.00,9200,20240529,-30.22,5670,20240412,13.23,7700,-16.62,20250203,6180,3.88,20250103,9200,-30.22,20240529,5670,13.23,20240412,0.57,N,073110,500,45 억,,89748,N,N,0,N,00,N
20250306,090617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6410,-20,5,-0.31,577940,90,2.35,6430,6430,6410,8350,4510,6430,6421.56,1.01,0,-23,6663,6546,6433,6316,6203,6490,6260,45,1920,500,4110,10,1,8895755,570,-4.37,0.51,12,0.00,-1468.00,12466.00,9200,20240529,-30.33,5670,20240412,13.05,7700,-16.75,20250203,6180,3.72,20250103,9200,-30.33,20240529,5670,13.05,20240412,0.57,N,073110,500,45 억,,89748,N,N,0,N,00,N
20250305,160608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6430,-60,5,-0.92,24632205,3826,28.82,6440,6550,6320,8430,4550,6490,6438.15,1.02,0,-702,6750,6620,6470,6340,6190,6685,6405,45,1940,500,4150,10,1,8895755,572,-4.38,0.52,12,0.04,-1468.00,12466.00,9200,20240529,-30.11,5670,20240412,13.40,7700,-16.49,20250203,6180,4.05,20250103,9200,-30.11,20240529,5670,13.40,20240412,0.58,N,073110,500,45 억,,90450,N,N,0,N,00,N
20250305,150610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6430,-60,5,-0.92,23316755,3621,27.28,6440,6550,6320,8430,4550,6490,6439.31,1.02,0,-678,6750,6620,6470,6340,6190,6685,6405,45,1940,500,4150,10,1,8895755,572,-4.38,0.52,12,0.04,-1468.00,12466.00,9200,20240529,-30.11,5670,20240412,13.40,7700,-16.49,20250203,6180,4.05,20250103,9200,-30.11,20240529,5670,13.40,20240412,0.58,N,073110,500,45 억,,90450,N,N,0,N,00,N
20250305,140609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6410,-80,5,-1.23,20736755,3219,24.25,6440,6550,6320,8430,4550,6490,6441.99,1.02,0,-362,6750,6620,6470,6340,6190,6685,6405,45,1940,500,4150,10,1,8895755,570,-4.37,0.51,12,0.04,-1468.00,12466.00,9200,20240529,-30.33,5670,20240412,13.05,7700,-16.75,20250203,6180,3.72,20250103,9200,-30.33,20240529,5670,13.05,20240412,0.58,N,073110,500,45 억,,90450,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 160615 57 100.00 KOSDAQ 전기·전자 N N N N N 6330 -100 5 -1.56 26347555 4124 107.79 6430 6430 6330 8350 4510 6430 6389.40 1.01 0 -758 6663 6546 6433 6316 6203 6490 6260 45 1920 500 4110 10 1 8895755 563 -4.31 0.51 12 0.05 -1468.00 12466.00 9200 20240529 -31.20 5670 20240412 11.64 7700 -17.79 20250203 6180 2.43 20250103 9200 -31.20 20240529 5670 11.64 20240412 0.57 N 073110 500 45 억 89748 N N 0 N 00 N
3 20250306 150614 57 100.00 KOSDAQ 전기·전자 N N N N N 6390 -40 5 -0.62 19598295 3058 79.93 6430 6430 6390 8350 4510 6430 6408.86 1.01 0 -738 6663 6546 6433 6316 6203 6490 6260 45 1920 500 4110 10 1 8895755 568 -4.35 0.51 12 0.03 -1468.00 12466.00 9200 20240529 -30.54 5670 20240412 12.70 7700 -17.01 20250203 6180 3.40 20250103 9200 -30.54 20240529 5670 12.70 20240412 0.57 N 073110 500 45 억 89748 N N 0 N 00 N
4 20250306 140613 57 100.00 KOSDAQ 전기·전자 N N N N N 6420 -10 5 -0.16 17588895 2744 71.72 6430 6430 6400 8350 4510 6430 6409.95 1.01 0 -648 6663 6546 6433 6316 6203 6490 6260 45 1920 500 4110 10 1 8895755 571 -4.37 0.52 12 0.03 -1468.00 12466.00 9200 20240529 -30.22 5670 20240412 13.23 7700 -16.62 20250203 6180 3.88 20250103 9200 -30.22 20240529 5670 13.23 20240412 0.57 N 073110 500 45 억 89748 N N 0 N 00 N
5 20250306 130615 57 100.00 KOSDAQ 전기·전자 N N N N N 6410 -20 5 -0.31 15686655 2447 63.96 6430 6430 6400 8350 4510 6430 6410.57 1.01 0 -561 6663 6546 6433 6316 6203 6490 6260 45 1920 500 4110 10 1 8895755 570 -4.37 0.51 12 0.03 -1468.00 12466.00 9200 20240529 -30.33 5670 20240412 13.05 7700 -16.75 20250203 6180 3.72 20250103 9200 -30.33 20240529 5670 13.05 20240412 0.57 N 073110 500 45 억 89748 N N 0 N 00 N
6 20250306 120614 57 100.00 KOSDAQ 전기·전자 N N N N N 6420 -10 5 -0.16 13586360 2119 55.38 6430 6430 6400 8350 4510 6430 6411.68 1.01 0 -464 6663 6546 6433 6316 6203 6490 6260 45 1920 500 4110 10 1 8895755 571 -4.37 0.52 12 0.02 -1468.00 12466.00 9200 20240529 -30.22 5670 20240412 13.23 7700 -16.62 20250203 6180 3.88 20250103 9200 -30.22 20240529 5670 13.23 20240412 0.57 N 073110 500 45 억 89748 N N 0 N 00 N
7 20250306 110612 57 100.00 KOSDAQ 전기·전자 N N N N N 6430 0 3 0.00 10524020 1642 42.92 6430 6430 6400 8350 4510 6430 6409.27 1.01 0 -187 6663 6546 6433 6316 6203 6490 6260 45 1920 500 4110 10 1 8895755 572 -4.38 0.52 12 0.02 -1468.00 12466.00 9200 20240529 -30.11 5670 20240412 13.40 7700 -16.49 20250203 6180 4.05 20250103 9200 -30.11 20240529 5670 13.40 20240412 0.57 N 073110 500 45 억 89748 N N 0 N 00 N
8 20250306 100614 57 100.00 KOSDAQ 전기·전자 N N N N N 6420 -10 5 -0.16 8865170 1384 36.17 6430 6430 6400 8350 4510 6430 6405.47 1.01 0 -143 6663 6546 6433 6316 6203 6490 6260 45 1920 500 4110 10 1 8895755 571 -4.37 0.52 12 0.02 -1468.00 12466.00 9200 20240529 -30.22 5670 20240412 13.23 7700 -16.62 20250203 6180 3.88 20250103 9200 -30.22 20240529 5670 13.23 20240412 0.57 N 073110 500 45 억 89748 N N 0 N 00 N
9 20250306 090617 57 100.00 KOSDAQ 전기·전자 N N N N N 6410 -20 5 -0.31 577940 90 2.35 6430 6430 6410 8350 4510 6430 6421.56 1.01 0 -23 6663 6546 6433 6316 6203 6490 6260 45 1920 500 4110 10 1 8895755 570 -4.37 0.51 12 0.00 -1468.00 12466.00 9200 20240529 -30.33 5670 20240412 13.05 7700 -16.75 20250203 6180 3.72 20250103 9200 -30.33 20240529 5670 13.05 20240412 0.57 N 073110 500 45 억 89748 N N 0 N 00 N
10 20250305 160608 57 100.00 KOSDAQ 전기·전자 N N N N N 6430 -60 5 -0.92 24632205 3826 28.82 6440 6550 6320 8430 4550 6490 6438.15 1.02 0 -702 6750 6620 6470 6340 6190 6685 6405 45 1940 500 4150 10 1 8895755 572 -4.38 0.52 12 0.04 -1468.00 12466.00 9200 20240529 -30.11 5670 20240412 13.40 7700 -16.49 20250203 6180 4.05 20250103 9200 -30.11 20240529 5670 13.40 20240412 0.58 N 073110 500 45 억 90450 N N 0 N 00 N
11 20250305 150610 57 100.00 KOSDAQ 전기·전자 N N N N N 6430 -60 5 -0.92 23316755 3621 27.28 6440 6550 6320 8430 4550 6490 6439.31 1.02 0 -678 6750 6620 6470 6340 6190 6685 6405 45 1940 500 4150 10 1 8895755 572 -4.38 0.52 12 0.04 -1468.00 12466.00 9200 20240529 -30.11 5670 20240412 13.40 7700 -16.49 20250203 6180 4.05 20250103 9200 -30.11 20240529 5670 13.40 20240412 0.58 N 073110 500 45 억 90450 N N 0 N 00 N
12 20250305 140609 57 100.00 KOSDAQ 전기·전자 N N N N N 6410 -80 5 -1.23 20736755 3219 24.25 6440 6550 6320 8430 4550 6490 6441.99 1.02 0 -362 6750 6620 6470 6340 6190 6685 6405 45 1940 500 4150 10 1 8895755 570 -4.37 0.51 12 0.04 -1468.00 12466.00 9200 20240529 -30.33 5670 20240412 13.05 7700 -16.75 20250203 6180 3.72 20250103 9200 -30.33 20240529 5670 13.05 20240412 0.58 N 073110 500 45 억 90450 N N 0 N 00 N