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
084730/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
20250306,160640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10400,-130,5,-1.23,497695650,47964,40.77,10540,10730,10270,13680,7380,10530,10376.44,2.20,0,-3340,11170,10850,10380,10060,9590,11010,10220,56,3150,500,7370,10,1,11109424,1155,8.46,0.65,12,0.43,1229.00,16081.00,17060,20240403,-39.04,7610,20241210,36.66,10730,-3.08,20250306,8410,23.66,20250203,17060,-39.04,20240403,7610,36.66,20241210,1.90,N,084730,500,55 억,,244229,N,N,0,N,00,N
20250306,150639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10380,-150,5,-1.42,482747360,46526,39.55,10540,10730,10270,13680,7380,10530,10375.86,2.20,0,-3382,11170,10850,10380,10060,9590,11010,10220,56,3150,500,7370,10,1,11109424,1153,8.45,0.65,12,0.42,1229.00,16081.00,17060,20240403,-39.16,7610,20241210,36.40,10730,-3.26,20250306,8410,23.42,20250203,17060,-39.16,20240403,7610,36.40,20241210,1.90,N,084730,500,55 억,,244229,N,N,0,N,00,N
20250306,140638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10450,-80,5,-0.76,424313950,40897,34.77,10540,10730,10270,13680,7380,10530,10375.19,2.20,0,-2269,11170,10850,10380,10060,9590,11010,10220,56,3150,500,7370,10,1,11109424,1161,8.50,0.65,12,0.37,1229.00,16081.00,17060,20240403,-38.75,7610,20241210,37.32,10730,-2.61,20250306,8410,24.26,20250203,17060,-38.75,20240403,7610,37.32,20241210,1.90,N,084730,500,55 억,,244229,N,N,0,N,00,N
20250306,130640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10440,-90,5,-0.85,388323740,37460,31.84,10540,10730,10270,13680,7380,10530,10366.36,2.20,0,-1122,11170,10850,10380,10060,9590,11010,10220,56,3150,500,7370,10,1,11109424,1160,8.49,0.65,12,0.34,1229.00,16081.00,17060,20240403,-38.80,7610,20241210,37.19,10730,-2.70,20250306,8410,24.14,20250203,17060,-38.80,20240403,7610,37.19,20241210,1.90,N,084730,500,55 억,,244229,N,N,0,N,00,N
20250306,120638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10410,-120,5,-1.14,344537890,33262,28.28,10540,10730,10270,13680,7380,10530,10358.30,2.20,0,-1603,11170,10850,10380,10060,9590,11010,10220,56,3150,500,7370,10,1,11109424,1156,8.47,0.65,12,0.30,1229.00,16081.00,17060,20240403,-38.98,7610,20241210,36.79,10730,-2.98,20250306,8410,23.78,20250203,17060,-38.98,20240403,7610,36.79,20241210,1.90,N,084730,500,55 억,,244229,N,N,0,N,00,N
20250306,110636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10340,-190,5,-1.80,293164710,28308,24.06,10540,10730,10270,13680,7380,10530,10356.25,2.20,0,-3052,11170,10850,10380,10060,9590,11010,10220,56,3150,500,7370,10,1,11109424,1149,8.41,0.64,12,0.25,1229.00,16081.00,17060,20240403,-39.39,7610,20241210,35.87,10730,-3.63,20250306,8410,22.95,20250203,17060,-39.39,20240403,7610,35.87,20241210,1.90,N,084730,500,55 억,,244229,N,N,0,N,00,N
20250306,100638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10330,-200,5,-1.90,229905370,22194,18.87,10540,10730,10270,13680,7380,10530,10358.90,2.20,0,-4716,11170,10850,10380,10060,9590,11010,10220,56,3150,500,7370,10,1,11109424,1148,8.41,0.64,12,0.20,1229.00,16081.00,17060,20240403,-39.45,7610,20241210,35.74,10730,-3.73,20250306,8410,22.83,20250203,17060,-39.45,20240403,7610,35.74,20241210,1.90,N,084730,500,55 억,,244229,N,N,0,N,00,N
20250306,090642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10430,-100,5,-0.95,18579730,1772,1.51,10540,10730,10400,13680,7380,10530,10485.17,2.20,0,-420,11170,10850,10380,10060,9590,11010,10220,56,3150,500,7370,10,1,11109424,1159,8.49,0.65,12,0.02,1229.00,16081.00,17060,20240403,-38.86,7610,20241210,37.06,10730,-2.80,20250306,8410,24.02,20250203,17060,-38.86,20240403,7610,37.06,20241210,1.90,N,084730,500,55 억,,244229,N,N,0,N,00,N
20250305,160632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10530,720,2,7.34,1205124745,117074,524.48,9910,10700,9910,12750,6870,9810,10293.65,1.96,0,27353,10090,9950,9670,9530,9250,10020,9600,56,2940,500,6860,10,1,11109424,1170,8.57,0.65,12,1.05,1229.00,16081.00,17060,20240403,-38.28,7610,20241210,38.37,10700,-1.59,20250305,8410,25.21,20250203,17060,-38.28,20240403,7610,38.37,20241210,1.90,N,084730,500,55 억,,217232,N,N,0,N,00,N
20250305,150634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10520,710,2,7.24,1105605055,107615,482.10,9910,10700,9910,12750,6870,9810,10273.71,1.96,0,23278,10090,9950,9670,9530,9250,10020,9600,56,2940,500,6860,10,1,11109424,1169,8.56,0.65,12,0.97,1229.00,16081.00,17060,20240403,-38.34,7610,20241210,38.24,10700,-1.68,20250305,8410,25.09,20250203,17060,-38.34,20240403,7610,38.24,20241210,1.90,N,084730,500,55 억,,217232,N,N,0,N,00,N
20250305,140633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10340,530,2,5.40,774462805,76073,340.80,9910,10340,9910,12750,6870,9810,10180.52,1.96,0,16274,10090,9950,9670,9530,9250,10020,9600,56,2940,500,6860,10,1,11109424,1149,8.41,0.64,12,0.68,1229.00,16081.00,17060,20240403,-39.39,7610,20241210,35.87,10340,0.00,20250305,8410,22.95,20250203,17060,-39.39,20240403,7610,35.87,20241210,1.90,N,084730,500,55 억,,217232,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 160640 57 100.00 KOSDAQ 전기·전자 N N N N N 10400 -130 5 -1.23 497695650 47964 40.77 10540 10730 10270 13680 7380 10530 10376.44 2.20 0 -3340 11170 10850 10380 10060 9590 11010 10220 56 3150 500 7370 10 1 11109424 1155 8.46 0.65 12 0.43 1229.00 16081.00 17060 20240403 -39.04 7610 20241210 36.66 10730 -3.08 20250306 8410 23.66 20250203 17060 -39.04 20240403 7610 36.66 20241210 1.90 N 084730 500 55 억 244229 N N 0 N 00 N
3 20250306 150639 57 100.00 KOSDAQ 전기·전자 N N N N N 10380 -150 5 -1.42 482747360 46526 39.55 10540 10730 10270 13680 7380 10530 10375.86 2.20 0 -3382 11170 10850 10380 10060 9590 11010 10220 56 3150 500 7370 10 1 11109424 1153 8.45 0.65 12 0.42 1229.00 16081.00 17060 20240403 -39.16 7610 20241210 36.40 10730 -3.26 20250306 8410 23.42 20250203 17060 -39.16 20240403 7610 36.40 20241210 1.90 N 084730 500 55 억 244229 N N 0 N 00 N
4 20250306 140638 57 100.00 KOSDAQ 전기·전자 N N N N N 10450 -80 5 -0.76 424313950 40897 34.77 10540 10730 10270 13680 7380 10530 10375.19 2.20 0 -2269 11170 10850 10380 10060 9590 11010 10220 56 3150 500 7370 10 1 11109424 1161 8.50 0.65 12 0.37 1229.00 16081.00 17060 20240403 -38.75 7610 20241210 37.32 10730 -2.61 20250306 8410 24.26 20250203 17060 -38.75 20240403 7610 37.32 20241210 1.90 N 084730 500 55 억 244229 N N 0 N 00 N
5 20250306 130640 57 100.00 KOSDAQ 전기·전자 N N N N N 10440 -90 5 -0.85 388323740 37460 31.84 10540 10730 10270 13680 7380 10530 10366.36 2.20 0 -1122 11170 10850 10380 10060 9590 11010 10220 56 3150 500 7370 10 1 11109424 1160 8.49 0.65 12 0.34 1229.00 16081.00 17060 20240403 -38.80 7610 20241210 37.19 10730 -2.70 20250306 8410 24.14 20250203 17060 -38.80 20240403 7610 37.19 20241210 1.90 N 084730 500 55 억 244229 N N 0 N 00 N
6 20250306 120638 57 100.00 KOSDAQ 전기·전자 N N N N N 10410 -120 5 -1.14 344537890 33262 28.28 10540 10730 10270 13680 7380 10530 10358.30 2.20 0 -1603 11170 10850 10380 10060 9590 11010 10220 56 3150 500 7370 10 1 11109424 1156 8.47 0.65 12 0.30 1229.00 16081.00 17060 20240403 -38.98 7610 20241210 36.79 10730 -2.98 20250306 8410 23.78 20250203 17060 -38.98 20240403 7610 36.79 20241210 1.90 N 084730 500 55 억 244229 N N 0 N 00 N
7 20250306 110636 57 100.00 KOSDAQ 전기·전자 N N N N N 10340 -190 5 -1.80 293164710 28308 24.06 10540 10730 10270 13680 7380 10530 10356.25 2.20 0 -3052 11170 10850 10380 10060 9590 11010 10220 56 3150 500 7370 10 1 11109424 1149 8.41 0.64 12 0.25 1229.00 16081.00 17060 20240403 -39.39 7610 20241210 35.87 10730 -3.63 20250306 8410 22.95 20250203 17060 -39.39 20240403 7610 35.87 20241210 1.90 N 084730 500 55 억 244229 N N 0 N 00 N
8 20250306 100638 57 100.00 KOSDAQ 전기·전자 N N N N N 10330 -200 5 -1.90 229905370 22194 18.87 10540 10730 10270 13680 7380 10530 10358.90 2.20 0 -4716 11170 10850 10380 10060 9590 11010 10220 56 3150 500 7370 10 1 11109424 1148 8.41 0.64 12 0.20 1229.00 16081.00 17060 20240403 -39.45 7610 20241210 35.74 10730 -3.73 20250306 8410 22.83 20250203 17060 -39.45 20240403 7610 35.74 20241210 1.90 N 084730 500 55 억 244229 N N 0 N 00 N
9 20250306 090642 57 100.00 KOSDAQ 전기·전자 N N N N N 10430 -100 5 -0.95 18579730 1772 1.51 10540 10730 10400 13680 7380 10530 10485.17 2.20 0 -420 11170 10850 10380 10060 9590 11010 10220 56 3150 500 7370 10 1 11109424 1159 8.49 0.65 12 0.02 1229.00 16081.00 17060 20240403 -38.86 7610 20241210 37.06 10730 -2.80 20250306 8410 24.02 20250203 17060 -38.86 20240403 7610 37.06 20241210 1.90 N 084730 500 55 억 244229 N N 0 N 00 N
10 20250305 160632 57 100.00 KOSDAQ 전기·전자 N N N N N 10530 720 2 7.34 1205124745 117074 524.48 9910 10700 9910 12750 6870 9810 10293.65 1.96 0 27353 10090 9950 9670 9530 9250 10020 9600 56 2940 500 6860 10 1 11109424 1170 8.57 0.65 12 1.05 1229.00 16081.00 17060 20240403 -38.28 7610 20241210 38.37 10700 -1.59 20250305 8410 25.21 20250203 17060 -38.28 20240403 7610 38.37 20241210 1.90 N 084730 500 55 억 217232 N N 0 N 00 N
11 20250305 150634 57 100.00 KOSDAQ 전기·전자 N N N N N 10520 710 2 7.24 1105605055 107615 482.10 9910 10700 9910 12750 6870 9810 10273.71 1.96 0 23278 10090 9950 9670 9530 9250 10020 9600 56 2940 500 6860 10 1 11109424 1169 8.56 0.65 12 0.97 1229.00 16081.00 17060 20240403 -38.34 7610 20241210 38.24 10700 -1.68 20250305 8410 25.09 20250203 17060 -38.34 20240403 7610 38.24 20241210 1.90 N 084730 500 55 억 217232 N N 0 N 00 N
12 20250305 140633 57 100.00 KOSDAQ 전기·전자 N N N N N 10340 530 2 5.40 774462805 76073 340.80 9910 10340 9910 12750 6870 9810 10180.52 1.96 0 16274 10090 9950 9670 9530 9250 10020 9600 56 2940 500 6860 10 1 11109424 1149 8.41 0.64 12 0.68 1229.00 16081.00 17060 20240403 -39.39 7610 20241210 35.87 10340 0.00 20250305 8410 22.95 20250203 17060 -39.39 20240403 7610 35.87 20241210 1.90 N 084730 500 55 억 217232 N N 0 N 00 N