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
094840/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
20250306,160708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6740,80,2,1.20,176971370,26642,76.75,6620,6740,6550,8650,4670,6660,6642.56,2.58,0,-1813,6793,6726,6593,6526,6393,6760,6560,52,1990,500,4120,10,1,10471840,706,1.89,0.32,12,0.25,3558.00,21036.00,9690,20241211,-30.44,5250,20241112,28.38,7120,-5.34,20250108,5750,17.22,20250131,9690,-30.44,20241211,5250,28.38,20241112,3.27,N,094840,500,52 억,,270031,N,N,0,N,00,N
20250306,150707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6660,0,3,0.00,120710450,18240,52.55,6620,6700,6550,8650,4670,6660,6617.90,2.58,0,-6473,6793,6726,6593,6526,6393,6760,6560,52,1990,500,4120,10,1,10471840,697,1.87,0.32,12,0.17,3558.00,21036.00,9690,20241211,-31.27,5250,20241112,26.86,7120,-6.46,20250108,5750,15.83,20250131,9690,-31.27,20241211,5250,26.86,20241112,3.27,N,094840,500,52 억,,270031,N,N,0,N,00,N
20250306,140706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6580,-80,5,-1.20,98913950,14961,43.10,6620,6700,6550,8650,4670,6660,6611.45,2.58,0,-4763,6793,6726,6593,6526,6393,6760,6560,52,1990,500,4120,10,1,10471840,689,1.85,0.31,12,0.14,3558.00,21036.00,9690,20241211,-32.09,5250,20241112,25.33,7120,-7.58,20250108,5750,14.43,20250131,9690,-32.09,20241211,5250,25.33,20241112,3.27,N,094840,500,52 억,,270031,N,N,0,N,00,N
20250306,130708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6600,-60,5,-0.90,89900760,13594,39.16,6620,6700,6550,8650,4670,6660,6613.27,2.58,0,-4298,6793,6726,6593,6526,6393,6760,6560,52,1990,500,4120,10,1,10471840,691,1.85,0.31,12,0.13,3558.00,21036.00,9690,20241211,-31.89,5250,20241112,25.71,7120,-7.30,20250108,5750,14.78,20250131,9690,-31.89,20241211,5250,25.71,20241112,3.27,N,094840,500,52 억,,270031,N,N,0,N,00,N
20250306,120707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6570,-90,5,-1.35,76220620,11511,33.16,6620,6700,6550,8650,4670,6660,6621.55,2.58,0,-4100,6793,6726,6593,6526,6393,6760,6560,52,1990,500,4120,10,1,10471840,688,1.85,0.31,12,0.11,3558.00,21036.00,9690,20241211,-32.20,5250,20241112,25.14,7120,-7.72,20250108,5750,14.26,20250131,9690,-32.20,20241211,5250,25.14,20241112,3.27,N,094840,500,52 억,,270031,N,N,0,N,00,N
20250306,110704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6600,-60,5,-0.90,56684620,8541,24.61,6620,6700,6590,8650,4670,6660,6636.77,2.58,0,-4708,6793,6726,6593,6526,6393,6760,6560,52,1990,500,4120,10,1,10471840,691,1.85,0.31,12,0.08,3558.00,21036.00,9690,20241211,-31.89,5250,20241112,25.71,7120,-7.30,20250108,5750,14.78,20250131,9690,-31.89,20241211,5250,25.71,20241112,3.27,N,094840,500,52 억,,270031,N,N,0,N,00,N
20250306,100707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6630,-30,5,-0.45,48516590,7304,21.04,6620,6700,6590,8650,4670,6660,6642.47,2.58,0,-3596,6793,6726,6593,6526,6393,6760,6560,52,1990,500,4120,10,1,10471840,694,1.86,0.32,12,0.07,3558.00,21036.00,9690,20241211,-31.58,5250,20241112,26.29,7120,-6.88,20250108,5750,15.30,20250131,9690,-31.58,20241211,5250,26.29,20241112,3.27,N,094840,500,52 억,,270031,N,N,0,N,00,N
20250306,090710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6660,0,3,0.00,2484930,374,1.08,6620,6670,6620,8650,4670,6660,6644.20,2.58,0,-2,6793,6726,6593,6526,6393,6760,6560,52,1990,500,4120,10,1,10471840,697,1.87,0.32,12,0.00,3558.00,21036.00,9690,20241211,-31.27,5250,20241112,26.86,7120,-6.46,20250108,5750,15.83,20250131,9690,-31.27,20241211,5250,26.86,20241112,3.27,N,094840,500,52 억,,270031,N,N,0,N,00,N
20250305,160659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6660,200,2,3.10,228387585,34685,93.79,6460,6660,6460,8390,4530,6460,6581.92,2.49,0,8997,6800,6630,6470,6300,6140,6550,6220,52,1930,500,4000,10,1,10471840,697,1.87,0.32,12,0.33,3558.00,21036.00,9690,20241211,-31.27,5250,20241112,26.86,7120,-6.46,20250108,5750,15.83,20250131,9690,-31.27,20241211,5250,26.86,20241112,3.29,N,094840,500,52 억,,260951,N,N,0,N,00,N
20250305,150702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6640,180,2,2.79,192929225,29345,79.35,6460,6650,6460,8390,4530,6460,6574.52,2.49,0,9100,6800,6630,6470,6300,6140,6550,6220,52,1930,500,4000,10,1,10471840,695,1.87,0.32,12,0.28,3558.00,21036.00,9690,20241211,-31.48,5250,20241112,26.48,7120,-6.74,20250108,5750,15.48,20250131,9690,-31.48,20241211,5250,26.48,20241112,3.29,N,094840,500,52 억,,260951,N,N,0,N,00,N
20250305,140701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6600,140,2,2.17,145505115,22168,59.94,6460,6650,6460,8390,4530,6460,6563.75,2.49,0,9016,6800,6630,6470,6300,6140,6550,6220,52,1930,500,4000,10,1,10471840,691,1.85,0.31,12,0.21,3558.00,21036.00,9690,20241211,-31.89,5250,20241112,25.71,7120,-7.30,20250108,5750,14.78,20250131,9690,-31.89,20241211,5250,25.71,20241112,3.29,N,094840,500,52 억,,260951,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 160708 57 100.00 KOSDAQ 전기·전자 N N N N N 6740 80 2 1.20 176971370 26642 76.75 6620 6740 6550 8650 4670 6660 6642.56 2.58 0 -1813 6793 6726 6593 6526 6393 6760 6560 52 1990 500 4120 10 1 10471840 706 1.89 0.32 12 0.25 3558.00 21036.00 9690 20241211 -30.44 5250 20241112 28.38 7120 -5.34 20250108 5750 17.22 20250131 9690 -30.44 20241211 5250 28.38 20241112 3.27 N 094840 500 52 억 270031 N N 0 N 00 N
3 20250306 150707 57 100.00 KOSDAQ 전기·전자 N N N N N 6660 0 3 0.00 120710450 18240 52.55 6620 6700 6550 8650 4670 6660 6617.90 2.58 0 -6473 6793 6726 6593 6526 6393 6760 6560 52 1990 500 4120 10 1 10471840 697 1.87 0.32 12 0.17 3558.00 21036.00 9690 20241211 -31.27 5250 20241112 26.86 7120 -6.46 20250108 5750 15.83 20250131 9690 -31.27 20241211 5250 26.86 20241112 3.27 N 094840 500 52 억 270031 N N 0 N 00 N
4 20250306 140706 57 100.00 KOSDAQ 전기·전자 N N N N N 6580 -80 5 -1.20 98913950 14961 43.10 6620 6700 6550 8650 4670 6660 6611.45 2.58 0 -4763 6793 6726 6593 6526 6393 6760 6560 52 1990 500 4120 10 1 10471840 689 1.85 0.31 12 0.14 3558.00 21036.00 9690 20241211 -32.09 5250 20241112 25.33 7120 -7.58 20250108 5750 14.43 20250131 9690 -32.09 20241211 5250 25.33 20241112 3.27 N 094840 500 52 억 270031 N N 0 N 00 N
5 20250306 130708 57 100.00 KOSDAQ 전기·전자 N N N N N 6600 -60 5 -0.90 89900760 13594 39.16 6620 6700 6550 8650 4670 6660 6613.27 2.58 0 -4298 6793 6726 6593 6526 6393 6760 6560 52 1990 500 4120 10 1 10471840 691 1.85 0.31 12 0.13 3558.00 21036.00 9690 20241211 -31.89 5250 20241112 25.71 7120 -7.30 20250108 5750 14.78 20250131 9690 -31.89 20241211 5250 25.71 20241112 3.27 N 094840 500 52 억 270031 N N 0 N 00 N
6 20250306 120707 57 100.00 KOSDAQ 전기·전자 N N N N N 6570 -90 5 -1.35 76220620 11511 33.16 6620 6700 6550 8650 4670 6660 6621.55 2.58 0 -4100 6793 6726 6593 6526 6393 6760 6560 52 1990 500 4120 10 1 10471840 688 1.85 0.31 12 0.11 3558.00 21036.00 9690 20241211 -32.20 5250 20241112 25.14 7120 -7.72 20250108 5750 14.26 20250131 9690 -32.20 20241211 5250 25.14 20241112 3.27 N 094840 500 52 억 270031 N N 0 N 00 N
7 20250306 110704 57 100.00 KOSDAQ 전기·전자 N N N N N 6600 -60 5 -0.90 56684620 8541 24.61 6620 6700 6590 8650 4670 6660 6636.77 2.58 0 -4708 6793 6726 6593 6526 6393 6760 6560 52 1990 500 4120 10 1 10471840 691 1.85 0.31 12 0.08 3558.00 21036.00 9690 20241211 -31.89 5250 20241112 25.71 7120 -7.30 20250108 5750 14.78 20250131 9690 -31.89 20241211 5250 25.71 20241112 3.27 N 094840 500 52 억 270031 N N 0 N 00 N
8 20250306 100707 57 100.00 KOSDAQ 전기·전자 N N N N N 6630 -30 5 -0.45 48516590 7304 21.04 6620 6700 6590 8650 4670 6660 6642.47 2.58 0 -3596 6793 6726 6593 6526 6393 6760 6560 52 1990 500 4120 10 1 10471840 694 1.86 0.32 12 0.07 3558.00 21036.00 9690 20241211 -31.58 5250 20241112 26.29 7120 -6.88 20250108 5750 15.30 20250131 9690 -31.58 20241211 5250 26.29 20241112 3.27 N 094840 500 52 억 270031 N N 0 N 00 N
9 20250306 090710 57 100.00 KOSDAQ 전기·전자 N N N N N 6660 0 3 0.00 2484930 374 1.08 6620 6670 6620 8650 4670 6660 6644.20 2.58 0 -2 6793 6726 6593 6526 6393 6760 6560 52 1990 500 4120 10 1 10471840 697 1.87 0.32 12 0.00 3558.00 21036.00 9690 20241211 -31.27 5250 20241112 26.86 7120 -6.46 20250108 5750 15.83 20250131 9690 -31.27 20241211 5250 26.86 20241112 3.27 N 094840 500 52 억 270031 N N 0 N 00 N
10 20250305 160659 57 100.00 KOSDAQ 전기·전자 N N N N N 6660 200 2 3.10 228387585 34685 93.79 6460 6660 6460 8390 4530 6460 6581.92 2.49 0 8997 6800 6630 6470 6300 6140 6550 6220 52 1930 500 4000 10 1 10471840 697 1.87 0.32 12 0.33 3558.00 21036.00 9690 20241211 -31.27 5250 20241112 26.86 7120 -6.46 20250108 5750 15.83 20250131 9690 -31.27 20241211 5250 26.86 20241112 3.29 N 094840 500 52 억 260951 N N 0 N 00 N
11 20250305 150702 57 100.00 KOSDAQ 전기·전자 N N N N N 6640 180 2 2.79 192929225 29345 79.35 6460 6650 6460 8390 4530 6460 6574.52 2.49 0 9100 6800 6630 6470 6300 6140 6550 6220 52 1930 500 4000 10 1 10471840 695 1.87 0.32 12 0.28 3558.00 21036.00 9690 20241211 -31.48 5250 20241112 26.48 7120 -6.74 20250108 5750 15.48 20250131 9690 -31.48 20241211 5250 26.48 20241112 3.29 N 094840 500 52 억 260951 N N 0 N 00 N
12 20250305 140701 57 100.00 KOSDAQ 전기·전자 N N N N N 6600 140 2 2.17 145505115 22168 59.94 6460 6650 6460 8390 4530 6460 6563.75 2.49 0 9016 6800 6630 6470 6300 6140 6550 6220 52 1930 500 4000 10 1 10471840 691 1.85 0.31 12 0.21 3558.00 21036.00 9690 20241211 -31.89 5250 20241112 25.71 7120 -7.30 20250108 5750 14.78 20250131 9690 -31.89 20241211 5250 25.71 20241112 3.29 N 094840 500 52 억 260951 N N 0 N 00 N