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
079960/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
20250306,160628,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19640,-200,5,-1.01,152509655,7759,42.52,19840,19840,19560,25750,13890,19840,19655.84,6.27,0,-3005,20200,20020,19660,19480,19120,20110,19570,39,5910,500,14680,10,1,7860000,1544,3.29,0.47,12,0.10,5975.00,41506.00,22850,20240401,-14.05,15100,20240805,30.07,20500,-4.20,20250221,17650,11.27,20250113,22850,-14.05,20240401,15100,30.07,20240805,1.84,N,079960,500,39 억,,492485,N,N,1,N,00,N
20250306,150627,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19600,-240,5,-1.21,118921885,6048,33.15,19840,19840,19560,25750,13890,19840,19663.01,6.27,0,-1967,20200,20020,19660,19480,19120,20110,19570,39,5910,500,14680,10,1,7860000,1541,3.28,0.47,12,0.08,5975.00,41506.00,22850,20240401,-14.22,15100,20240805,29.80,20500,-4.39,20250221,17650,11.05,20250113,22850,-14.22,20240401,15100,29.80,20240805,1.84,N,079960,500,39 억,,492485,N,N,1,N,00,N
20250306,140626,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19710,-130,5,-0.66,98719425,5017,27.50,19840,19840,19560,25750,13890,19840,19676.98,6.27,0,-1467,20200,20020,19660,19480,19120,20110,19570,39,5910,500,14680,10,1,7860000,1549,3.30,0.47,12,0.06,5975.00,41506.00,22850,20240401,-13.74,15100,20240805,30.53,20500,-3.85,20250221,17650,11.67,20250113,22850,-13.74,20240401,15100,30.53,20240805,1.84,N,079960,500,39 억,,492485,N,N,1,N,00,N
20250306,130628,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19600,-240,5,-1.21,86840645,4411,24.18,19840,19840,19590,25750,13890,19840,19687.29,6.27,0,-1306,20200,20020,19660,19480,19120,20110,19570,39,5910,500,14680,10,1,7860000,1541,3.28,0.47,12,0.06,5975.00,41506.00,22850,20240401,-14.22,15100,20240805,29.80,20500,-4.39,20250221,17650,11.05,20250113,22850,-14.22,20240401,15100,29.80,20240805,1.84,N,079960,500,39 억,,492485,N,N,1,N,00,N
20250306,120627,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19680,-160,5,-0.81,78965595,4010,21.98,19840,19840,19630,25750,13890,19840,19692.17,6.27,0,-943,20200,20020,19660,19480,19120,20110,19570,39,5910,500,14680,10,1,7860000,1547,3.29,0.47,12,0.05,5975.00,41506.00,22850,20240401,-13.87,15100,20240805,30.33,20500,-4.00,20250221,17650,11.50,20250113,22850,-13.87,20240401,15100,30.33,20240805,1.84,N,079960,500,39 억,,492485,N,N,1,N,00,N
20250306,110625,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19720,-120,5,-0.60,59428685,3017,16.54,19840,19840,19660,25750,13890,19840,19697.94,6.27,0,-537,20200,20020,19660,19480,19120,20110,19570,39,5910,500,14680,10,1,7860000,1550,3.30,0.48,12,0.04,5975.00,41506.00,22850,20240401,-13.70,15100,20240805,30.60,20500,-3.80,20250221,17650,11.73,20250113,22850,-13.70,20240401,15100,30.60,20240805,1.84,N,079960,500,39 억,,492485,N,N,1,N,00,N
20250306,100626,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19710,-130,5,-0.66,55642540,2825,15.48,19840,19840,19660,25750,13890,19840,19696.47,6.27,0,-444,20200,20020,19660,19480,19120,20110,19570,39,5910,500,14680,10,1,7860000,1549,3.30,0.47,12,0.04,5975.00,41506.00,22850,20240401,-13.74,15100,20240805,30.53,20500,-3.85,20250221,17650,11.67,20250113,22850,-13.74,20240401,15100,30.53,20240805,1.84,N,079960,500,39 억,,492485,N,N,1,N,00,N
20250306,090630,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19790,-50,5,-0.25,1862210,94,0.52,19840,19840,19790,25750,13890,19840,19810.74,6.27,0,-87,20200,20020,19660,19480,19120,20110,19570,39,5910,500,14680,10,1,7860000,1555,3.31,0.48,12,0.00,5975.00,41506.00,22850,20240401,-13.39,15100,20240805,31.06,20500,-3.46,20250221,17650,12.12,20250113,22850,-13.39,20240401,15100,31.06,20240805,1.84,N,079960,500,39 억,,492485,N,N,1,N,00,N
20250305,160620,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19840,390,2,2.01,356958595,18216,93.45,19440,19840,19300,25250,13620,19450,19595.88,6.27,0,-735,19870,19660,19290,19080,18710,19765,19185,39,5800,500,14390,10,1,7860000,1559,3.32,0.48,12,0.23,5975.00,41506.00,22850,20240401,-13.17,15100,20240805,31.39,20500,-3.22,20250221,17650,12.41,20250113,22850,-13.17,20240401,15100,31.39,20240805,1.82,N,079960,500,39 억,,493198,N,N,1,N,00,N
20250305,150623,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19820,370,2,1.90,328667965,16789,86.13,19440,19840,19300,25250,13620,19450,19576.39,6.27,0,-402,19870,19660,19290,19080,18710,19765,19185,39,5800,500,14390,10,1,7860000,1558,3.32,0.48,12,0.21,5975.00,41506.00,22850,20240401,-13.26,15100,20240805,31.26,20500,-3.32,20250221,17650,12.29,20250113,22850,-13.26,20240401,15100,31.26,20240805,1.82,N,079960,500,39 억,,493198,N,N,0,N,00,N
20250305,140621,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19640,190,2,0.98,256886645,13158,67.50,19440,19730,19300,25250,13620,19450,19523.23,6.27,0,-1093,19870,19660,19290,19080,18710,19765,19185,39,5800,500,14390,10,1,7860000,1544,3.29,0.47,12,0.17,5975.00,41506.00,22850,20240401,-14.05,15100,20240805,30.07,20500,-4.20,20250221,17650,11.27,20250113,22850,-14.05,20240401,15100,30.07,20240805,1.82,N,079960,500,39 억,,493198,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 160628 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19640 -200 5 -1.01 152509655 7759 42.52 19840 19840 19560 25750 13890 19840 19655.84 6.27 0 -3005 20200 20020 19660 19480 19120 20110 19570 39 5910 500 14680 10 1 7860000 1544 3.29 0.47 12 0.10 5975.00 41506.00 22850 20240401 -14.05 15100 20240805 30.07 20500 -4.20 20250221 17650 11.27 20250113 22850 -14.05 20240401 15100 30.07 20240805 1.84 N 079960 500 39 억 492485 N N 1 N 00 N
3 20250306 150627 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19600 -240 5 -1.21 118921885 6048 33.15 19840 19840 19560 25750 13890 19840 19663.01 6.27 0 -1967 20200 20020 19660 19480 19120 20110 19570 39 5910 500 14680 10 1 7860000 1541 3.28 0.47 12 0.08 5975.00 41506.00 22850 20240401 -14.22 15100 20240805 29.80 20500 -4.39 20250221 17650 11.05 20250113 22850 -14.22 20240401 15100 29.80 20240805 1.84 N 079960 500 39 억 492485 N N 1 N 00 N
4 20250306 140626 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19710 -130 5 -0.66 98719425 5017 27.50 19840 19840 19560 25750 13890 19840 19676.98 6.27 0 -1467 20200 20020 19660 19480 19120 20110 19570 39 5910 500 14680 10 1 7860000 1549 3.30 0.47 12 0.06 5975.00 41506.00 22850 20240401 -13.74 15100 20240805 30.53 20500 -3.85 20250221 17650 11.67 20250113 22850 -13.74 20240401 15100 30.53 20240805 1.84 N 079960 500 39 억 492485 N N 1 N 00 N
5 20250306 130628 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19600 -240 5 -1.21 86840645 4411 24.18 19840 19840 19590 25750 13890 19840 19687.29 6.27 0 -1306 20200 20020 19660 19480 19120 20110 19570 39 5910 500 14680 10 1 7860000 1541 3.28 0.47 12 0.06 5975.00 41506.00 22850 20240401 -14.22 15100 20240805 29.80 20500 -4.39 20250221 17650 11.05 20250113 22850 -14.22 20240401 15100 29.80 20240805 1.84 N 079960 500 39 억 492485 N N 1 N 00 N
6 20250306 120627 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19680 -160 5 -0.81 78965595 4010 21.98 19840 19840 19630 25750 13890 19840 19692.17 6.27 0 -943 20200 20020 19660 19480 19120 20110 19570 39 5910 500 14680 10 1 7860000 1547 3.29 0.47 12 0.05 5975.00 41506.00 22850 20240401 -13.87 15100 20240805 30.33 20500 -4.00 20250221 17650 11.50 20250113 22850 -13.87 20240401 15100 30.33 20240805 1.84 N 079960 500 39 억 492485 N N 1 N 00 N
7 20250306 110625 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19720 -120 5 -0.60 59428685 3017 16.54 19840 19840 19660 25750 13890 19840 19697.94 6.27 0 -537 20200 20020 19660 19480 19120 20110 19570 39 5910 500 14680 10 1 7860000 1550 3.30 0.48 12 0.04 5975.00 41506.00 22850 20240401 -13.70 15100 20240805 30.60 20500 -3.80 20250221 17650 11.73 20250113 22850 -13.70 20240401 15100 30.60 20240805 1.84 N 079960 500 39 억 492485 N N 1 N 00 N
8 20250306 100626 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19710 -130 5 -0.66 55642540 2825 15.48 19840 19840 19660 25750 13890 19840 19696.47 6.27 0 -444 20200 20020 19660 19480 19120 20110 19570 39 5910 500 14680 10 1 7860000 1549 3.30 0.47 12 0.04 5975.00 41506.00 22850 20240401 -13.74 15100 20240805 30.53 20500 -3.85 20250221 17650 11.67 20250113 22850 -13.74 20240401 15100 30.53 20240805 1.84 N 079960 500 39 억 492485 N N 1 N 00 N
9 20250306 090630 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19790 -50 5 -0.25 1862210 94 0.52 19840 19840 19790 25750 13890 19840 19810.74 6.27 0 -87 20200 20020 19660 19480 19120 20110 19570 39 5910 500 14680 10 1 7860000 1555 3.31 0.48 12 0.00 5975.00 41506.00 22850 20240401 -13.39 15100 20240805 31.06 20500 -3.46 20250221 17650 12.12 20250113 22850 -13.39 20240401 15100 31.06 20240805 1.84 N 079960 500 39 억 492485 N N 1 N 00 N
10 20250305 160620 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19840 390 2 2.01 356958595 18216 93.45 19440 19840 19300 25250 13620 19450 19595.88 6.27 0 -735 19870 19660 19290 19080 18710 19765 19185 39 5800 500 14390 10 1 7860000 1559 3.32 0.48 12 0.23 5975.00 41506.00 22850 20240401 -13.17 15100 20240805 31.39 20500 -3.22 20250221 17650 12.41 20250113 22850 -13.17 20240401 15100 31.39 20240805 1.82 N 079960 500 39 억 493198 N N 1 N 00 N
11 20250305 150623 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19820 370 2 1.90 328667965 16789 86.13 19440 19840 19300 25250 13620 19450 19576.39 6.27 0 -402 19870 19660 19290 19080 18710 19765 19185 39 5800 500 14390 10 1 7860000 1558 3.32 0.48 12 0.21 5975.00 41506.00 22850 20240401 -13.26 15100 20240805 31.26 20500 -3.32 20250221 17650 12.29 20250113 22850 -13.26 20240401 15100 31.26 20240805 1.82 N 079960 500 39 억 493198 N N 0 N 00 N
12 20250305 140621 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19640 190 2 0.98 256886645 13158 67.50 19440 19730 19300 25250 13620 19450 19523.23 6.27 0 -1093 19870 19660 19290 19080 18710 19765 19185 39 5800 500 14390 10 1 7860000 1544 3.29 0.47 12 0.17 5975.00 41506.00 22850 20240401 -14.05 15100 20240805 30.07 20500 -4.20 20250221 17650 11.27 20250113 22850 -14.05 20240401 15100 30.07 20240805 1.82 N 079960 500 39 억 493198 N N 0 N 00 N