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
082920/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
20250306,160634,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26600,-350,5,-1.30,2306472250,85242,44.84,26900,27750,26600,35000,18900,26950,27058.05,28.95,0,-14087,28283,27616,26533,25866,24783,27950,26200,114,8050,500,19940,50,1,22872213,6084,16.68,2.52,12,0.37,1595.00,10564.00,29900,20250122,-11.04,16200,20240429,64.20,29900,-11.04,20250122,20850,27.58,20250102,29900,-11.04,20250122,16200,64.20,20240429,1.61,N,082920,500,114 억,,6622079,N,N,1476,N,00,N
20250306,150633,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26700,-250,5,-0.93,2193749800,81016,42.62,26900,27750,26600,35000,18900,26950,27078.03,28.95,0,-13815,28283,27616,26533,25866,24783,27950,26200,114,8050,500,19940,50,1,22872213,6107,16.74,2.53,12,0.35,1595.00,10564.00,29900,20250122,-10.70,16200,20240429,64.81,29900,-10.70,20250122,20850,28.06,20250102,29900,-10.70,20250122,16200,64.81,20240429,1.61,N,082920,500,114 억,,6622079,N,N,1,N,00,N
20250306,140632,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26900,-50,5,-0.19,1963080200,72403,38.09,26900,27750,26800,35000,18900,26950,27113.32,28.95,0,-11378,28283,27616,26533,25866,24783,27950,26200,114,8050,500,19940,50,1,22872213,6153,16.87,2.55,12,0.32,1595.00,10564.00,29900,20250122,-10.03,16200,20240429,66.05,29900,-10.03,20250122,20850,29.02,20250102,29900,-10.03,20250122,16200,66.05,20240429,1.61,N,082920,500,114 억,,6622079,N,N,1,N,00,N
20250306,130634,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,27000,50,2,0.19,1771271975,65268,34.33,26900,27750,26800,35000,18900,26950,27138.54,28.95,0,-8433,28283,27616,26533,25866,24783,27950,26200,114,8050,500,19940,50,1,22872213,6175,16.93,2.56,12,0.29,1595.00,10564.00,29900,20250122,-9.70,16200,20240429,66.67,29900,-9.70,20250122,20850,29.50,20250102,29900,-9.70,20250122,16200,66.67,20240429,1.61,N,082920,500,114 억,,6622079,N,N,1,N,00,N
20250306,120633,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,27100,150,2,0.56,1610771325,59319,31.20,26900,27750,26800,35000,18900,26950,27154.50,28.95,0,-5166,28283,27616,26533,25866,24783,27950,26200,114,8050,500,19940,50,1,22872213,6198,16.99,2.57,12,0.26,1595.00,10564.00,29900,20250122,-9.36,16200,20240429,67.28,29900,-9.36,20250122,20850,29.98,20250102,29900,-9.36,20250122,16200,67.28,20240429,1.61,N,082920,500,114 억,,6622079,N,N,1,N,00,N
20250306,110631,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,27100,150,2,0.56,1368568125,50368,26.50,26900,27750,26800,35000,18900,26950,27171.53,28.95,0,-2675,28283,27616,26533,25866,24783,27950,26200,114,8050,500,19940,50,1,22872213,6198,16.99,2.57,12,0.22,1595.00,10564.00,29900,20250122,-9.36,16200,20240429,67.28,29900,-9.36,20250122,20850,29.98,20250102,29900,-9.36,20250122,16200,67.28,20240429,1.61,N,082920,500,114 억,,6622079,N,N,1,N,00,N
20250306,100632,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,27150,200,2,0.74,947250525,34964,18.39,26900,27750,26800,35000,18900,26950,27092.30,28.95,0,2260,28283,27616,26533,25866,24783,27950,26200,114,8050,500,19940,50,1,22872213,6210,17.02,2.57,12,0.15,1595.00,10564.00,29900,20250122,-9.20,16200,20240429,67.59,29900,-9.20,20250122,20850,30.22,20250102,29900,-9.20,20250122,16200,67.59,20240429,1.61,N,082920,500,114 억,,6622079,N,N,1,N,00,N
20250306,090636,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,27150,200,2,0.74,238888450,8739,4.60,26900,27750,26900,35000,18900,26950,27337.37,28.95,0,2018,28283,27616,26533,25866,24783,27950,26200,114,8050,500,19940,50,1,22872213,6210,17.02,2.57,12,0.04,1595.00,10564.00,29900,20250122,-9.20,16200,20240429,67.59,29900,-9.20,20250122,20850,30.22,20250102,29900,-9.20,20250122,16200,67.59,20240429,1.61,N,082920,500,114 억,,6622079,N,N,1,N,00,N
20250305,160626,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26950,1250,2,4.86,5048180525,189959,142.15,25600,27200,25450,33400,18000,25700,26574.87,29.10,0,-20378,27000,26350,25150,24500,23300,26675,24825,114,7700,500,19010,50,1,22872213,6164,16.90,2.55,12,0.83,1595.00,10564.00,29900,20250122,-9.87,16200,20240429,66.36,29900,-9.87,20250122,20850,29.26,20250102,29900,-9.87,20250122,16200,66.36,20240429,1.71,N,082920,500,114 억,,6654931,N,N,1,N,00,N
20250305,150629,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26950,1250,2,4.86,4561271200,171961,128.68,25600,27200,25450,33400,18000,25700,26525.03,29.10,0,-17977,27000,26350,25150,24500,23300,26675,24825,114,7700,500,19010,50,1,22872213,6164,16.90,2.55,12,0.75,1595.00,10564.00,29900,20250122,-9.87,16200,20240429,66.36,29900,-9.87,20250122,20850,29.26,20250102,29900,-9.87,20250122,16200,66.36,20240429,1.71,N,082920,500,114 억,,6654931,N,N,303,N,00,N
20250305,140627,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26500,800,2,3.11,2851806800,108418,81.13,25600,26900,25450,33400,18000,25700,26303.81,29.10,0,-10535,27000,26350,25150,24500,23300,26675,24825,114,7700,500,19010,50,1,22872213,6061,16.61,2.51,12,0.47,1595.00,10564.00,29900,20250122,-11.37,16200,20240429,63.58,29900,-11.37,20250122,20850,27.10,20250102,29900,-11.37,20250122,16200,63.58,20240429,1.71,N,082920,500,114 억,,6654931,N,N,303,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 160634 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26600 -350 5 -1.30 2306472250 85242 44.84 26900 27750 26600 35000 18900 26950 27058.05 28.95 0 -14087 28283 27616 26533 25866 24783 27950 26200 114 8050 500 19940 50 1 22872213 6084 16.68 2.52 12 0.37 1595.00 10564.00 29900 20250122 -11.04 16200 20240429 64.20 29900 -11.04 20250122 20850 27.58 20250102 29900 -11.04 20250122 16200 64.20 20240429 1.61 N 082920 500 114 억 6622079 N N 1476 N 00 N
3 20250306 150633 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26700 -250 5 -0.93 2193749800 81016 42.62 26900 27750 26600 35000 18900 26950 27078.03 28.95 0 -13815 28283 27616 26533 25866 24783 27950 26200 114 8050 500 19940 50 1 22872213 6107 16.74 2.53 12 0.35 1595.00 10564.00 29900 20250122 -10.70 16200 20240429 64.81 29900 -10.70 20250122 20850 28.06 20250102 29900 -10.70 20250122 16200 64.81 20240429 1.61 N 082920 500 114 억 6622079 N N 1 N 00 N
4 20250306 140632 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26900 -50 5 -0.19 1963080200 72403 38.09 26900 27750 26800 35000 18900 26950 27113.32 28.95 0 -11378 28283 27616 26533 25866 24783 27950 26200 114 8050 500 19940 50 1 22872213 6153 16.87 2.55 12 0.32 1595.00 10564.00 29900 20250122 -10.03 16200 20240429 66.05 29900 -10.03 20250122 20850 29.02 20250102 29900 -10.03 20250122 16200 66.05 20240429 1.61 N 082920 500 114 억 6622079 N N 1 N 00 N
5 20250306 130634 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 27000 50 2 0.19 1771271975 65268 34.33 26900 27750 26800 35000 18900 26950 27138.54 28.95 0 -8433 28283 27616 26533 25866 24783 27950 26200 114 8050 500 19940 50 1 22872213 6175 16.93 2.56 12 0.29 1595.00 10564.00 29900 20250122 -9.70 16200 20240429 66.67 29900 -9.70 20250122 20850 29.50 20250102 29900 -9.70 20250122 16200 66.67 20240429 1.61 N 082920 500 114 억 6622079 N N 1 N 00 N
6 20250306 120633 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 27100 150 2 0.56 1610771325 59319 31.20 26900 27750 26800 35000 18900 26950 27154.50 28.95 0 -5166 28283 27616 26533 25866 24783 27950 26200 114 8050 500 19940 50 1 22872213 6198 16.99 2.57 12 0.26 1595.00 10564.00 29900 20250122 -9.36 16200 20240429 67.28 29900 -9.36 20250122 20850 29.98 20250102 29900 -9.36 20250122 16200 67.28 20240429 1.61 N 082920 500 114 억 6622079 N N 1 N 00 N
7 20250306 110631 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 27100 150 2 0.56 1368568125 50368 26.50 26900 27750 26800 35000 18900 26950 27171.53 28.95 0 -2675 28283 27616 26533 25866 24783 27950 26200 114 8050 500 19940 50 1 22872213 6198 16.99 2.57 12 0.22 1595.00 10564.00 29900 20250122 -9.36 16200 20240429 67.28 29900 -9.36 20250122 20850 29.98 20250102 29900 -9.36 20250122 16200 67.28 20240429 1.61 N 082920 500 114 억 6622079 N N 1 N 00 N
8 20250306 100632 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 27150 200 2 0.74 947250525 34964 18.39 26900 27750 26800 35000 18900 26950 27092.30 28.95 0 2260 28283 27616 26533 25866 24783 27950 26200 114 8050 500 19940 50 1 22872213 6210 17.02 2.57 12 0.15 1595.00 10564.00 29900 20250122 -9.20 16200 20240429 67.59 29900 -9.20 20250122 20850 30.22 20250102 29900 -9.20 20250122 16200 67.59 20240429 1.61 N 082920 500 114 억 6622079 N N 1 N 00 N
9 20250306 090636 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 27150 200 2 0.74 238888450 8739 4.60 26900 27750 26900 35000 18900 26950 27337.37 28.95 0 2018 28283 27616 26533 25866 24783 27950 26200 114 8050 500 19940 50 1 22872213 6210 17.02 2.57 12 0.04 1595.00 10564.00 29900 20250122 -9.20 16200 20240429 67.59 29900 -9.20 20250122 20850 30.22 20250102 29900 -9.20 20250122 16200 67.59 20240429 1.61 N 082920 500 114 억 6622079 N N 1 N 00 N
10 20250305 160626 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26950 1250 2 4.86 5048180525 189959 142.15 25600 27200 25450 33400 18000 25700 26574.87 29.10 0 -20378 27000 26350 25150 24500 23300 26675 24825 114 7700 500 19010 50 1 22872213 6164 16.90 2.55 12 0.83 1595.00 10564.00 29900 20250122 -9.87 16200 20240429 66.36 29900 -9.87 20250122 20850 29.26 20250102 29900 -9.87 20250122 16200 66.36 20240429 1.71 N 082920 500 114 억 6654931 N N 1 N 00 N
11 20250305 150629 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26950 1250 2 4.86 4561271200 171961 128.68 25600 27200 25450 33400 18000 25700 26525.03 29.10 0 -17977 27000 26350 25150 24500 23300 26675 24825 114 7700 500 19010 50 1 22872213 6164 16.90 2.55 12 0.75 1595.00 10564.00 29900 20250122 -9.87 16200 20240429 66.36 29900 -9.87 20250122 20850 29.26 20250102 29900 -9.87 20250122 16200 66.36 20240429 1.71 N 082920 500 114 억 6654931 N N 303 N 00 N
12 20250305 140627 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26500 800 2 3.11 2851806800 108418 81.13 25600 26900 25450 33400 18000 25700 26303.81 29.10 0 -10535 27000 26350 25150 24500 23300 26675 24825 114 7700 500 19010 50 1 22872213 6061 16.61 2.51 12 0.47 1595.00 10564.00 29900 20250122 -11.37 16200 20240429 63.58 29900 -11.37 20250122 20850 27.10 20250102 29900 -11.37 20250122 16200 63.58 20240429 1.71 N 082920 500 114 억 6654931 N N 303 N 00 N