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
094940/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
20250306,160709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7070,-140,5,-1.94,307467980,43117,75.57,7250,7260,7040,9370,5050,7210,7131.03,3.61,0,-16386,7376,7292,7146,7062,6916,7335,7105,42,2160,500,5190,10,1,8361386,591,22.81,1.45,12,0.52,310.00,4871.00,9230,20240229,-23.40,5300,20240805,33.40,8020,-11.85,20250110,6820,3.67,20250304,9060,-21.96,20240306,5300,33.40,20240805,4.79,N,094940,500,41 억,,301799,N,N,0,N,00,N
20250306,150708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7070,-140,5,-1.94,290318090,40688,71.31,7250,7260,7060,9370,5050,7210,7135.23,3.61,0,-16029,7376,7292,7146,7062,6916,7335,7105,42,2160,500,5190,10,1,8361386,591,22.81,1.45,12,0.49,310.00,4871.00,9230,20240229,-23.40,5300,20240805,33.40,8020,-11.85,20250110,6820,3.67,20250304,9060,-21.96,20240306,5300,33.40,20240805,4.79,N,094940,500,41 억,,301799,N,N,0,N,00,N
20250306,140707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7120,-90,5,-1.25,257364940,36034,63.15,7250,7260,7070,9370,5050,7210,7142.28,3.61,0,-12871,7376,7292,7146,7062,6916,7335,7105,42,2160,500,5190,10,1,8361386,595,22.97,1.46,12,0.43,310.00,4871.00,9230,20240229,-22.86,5300,20240805,34.34,8020,-11.22,20250110,6820,4.40,20250304,9060,-21.41,20240306,5300,34.34,20240805,4.79,N,094940,500,41 억,,301799,N,N,0,N,00,N
20250306,130709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7130,-80,5,-1.11,211673360,29593,51.86,7250,7260,7110,9370,5050,7210,7152.82,3.61,0,-12338,7376,7292,7146,7062,6916,7335,7105,42,2160,500,5190,10,1,8361386,596,23.00,1.46,12,0.35,310.00,4871.00,9230,20240229,-22.75,5300,20240805,34.53,8020,-11.10,20250110,6820,4.55,20250304,9060,-21.30,20240306,5300,34.53,20240805,4.79,N,094940,500,41 억,,301799,N,N,0,N,00,N
20250306,120708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7180,-30,5,-0.42,167189310,23351,40.92,7250,7260,7130,9370,5050,7210,7159.84,3.61,0,-8342,7376,7292,7146,7062,6916,7335,7105,42,2160,500,5190,10,1,8361386,600,23.16,1.47,12,0.28,310.00,4871.00,9230,20240229,-22.21,5300,20240805,35.47,8020,-10.47,20250110,6820,5.28,20250304,9060,-20.75,20240306,5300,35.47,20240805,4.79,N,094940,500,41 억,,301799,N,N,0,N,00,N
20250306,110705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7200,-10,5,-0.14,137122990,19150,33.56,7250,7260,7130,9370,5050,7210,7160.47,3.61,0,-5558,7376,7292,7146,7062,6916,7335,7105,42,2160,500,5190,10,1,8361386,602,23.23,1.48,12,0.23,310.00,4871.00,9230,20240229,-21.99,5300,20240805,35.85,8020,-10.22,20250110,6820,5.57,20250304,9060,-20.53,20240306,5300,35.85,20240805,4.79,N,094940,500,41 억,,301799,N,N,0,N,00,N
20250306,100707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7150,-60,5,-0.83,118014890,16485,28.89,7250,7260,7130,9370,5050,7210,7158.93,3.61,0,-5149,7376,7292,7146,7062,6916,7335,7105,42,2160,500,5190,10,1,8361386,598,23.06,1.47,12,0.20,310.00,4871.00,9230,20240229,-22.54,5300,20240805,34.91,8020,-10.85,20250110,6820,4.84,20250304,9060,-21.08,20240306,5300,34.91,20240805,4.79,N,094940,500,41 억,,301799,N,N,0,N,00,N
20250306,090711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7180,-30,5,-0.42,16955950,2357,4.13,7250,7260,7150,9370,5050,7210,7193.87,3.61,0,-1953,7376,7292,7146,7062,6916,7335,7105,42,2160,500,5190,10,1,8361386,600,23.16,1.47,12,0.03,310.00,4871.00,9230,20240229,-22.21,5300,20240805,35.47,8020,-10.47,20250110,6820,5.28,20250304,9060,-20.75,20240306,5300,35.47,20240805,4.79,N,094940,500,41 억,,301799,N,N,0,N,00,N
20250305,160700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7210,110,2,1.55,403486520,56506,137.44,7000,7230,7000,9230,4970,7100,7140.58,3.45,0,13422,7353,7226,7023,6896,6693,7125,6795,42,2130,500,5110,10,1,8361386,603,23.26,1.48,12,0.68,310.00,4871.00,9230,20240229,-21.89,5300,20240805,36.04,8020,-10.10,20250110,6820,5.72,20250304,9130,-21.03,20240305,5300,36.04,20240805,4.82,N,094940,500,41 억,,288625,N,N,0,N,00,N
20250305,150703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7210,110,2,1.55,388315210,54397,132.31,7000,7230,7000,9230,4970,7100,7138.54,3.45,0,14192,7353,7226,7023,6896,6693,7125,6795,42,2130,500,5110,10,1,8361386,603,23.26,1.48,12,0.65,310.00,4871.00,9230,20240229,-21.89,5300,20240805,36.04,8020,-10.10,20250110,6820,5.72,20250304,9130,-21.03,20240305,5300,36.04,20240805,4.82,N,094940,500,41 억,,288625,N,N,0,N,00,N
20250305,140702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7170,70,2,0.99,216895540,30558,74.33,7000,7180,7000,9230,4970,7100,7097.83,3.45,0,4413,7353,7226,7023,6896,6693,7125,6795,42,2130,500,5110,10,1,8361386,600,23.13,1.47,12,0.37,310.00,4871.00,9230,20240229,-22.32,5300,20240805,35.28,8020,-10.60,20250110,6820,5.13,20250304,9130,-21.47,20240305,5300,35.28,20240805,4.82,N,094940,500,41 억,,288625,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 160709 57 100.00 KOSDAQ 전기·전자 N N N N N 7070 -140 5 -1.94 307467980 43117 75.57 7250 7260 7040 9370 5050 7210 7131.03 3.61 0 -16386 7376 7292 7146 7062 6916 7335 7105 42 2160 500 5190 10 1 8361386 591 22.81 1.45 12 0.52 310.00 4871.00 9230 20240229 -23.40 5300 20240805 33.40 8020 -11.85 20250110 6820 3.67 20250304 9060 -21.96 20240306 5300 33.40 20240805 4.79 N 094940 500 41 억 301799 N N 0 N 00 N
3 20250306 150708 57 100.00 KOSDAQ 전기·전자 N N N N N 7070 -140 5 -1.94 290318090 40688 71.31 7250 7260 7060 9370 5050 7210 7135.23 3.61 0 -16029 7376 7292 7146 7062 6916 7335 7105 42 2160 500 5190 10 1 8361386 591 22.81 1.45 12 0.49 310.00 4871.00 9230 20240229 -23.40 5300 20240805 33.40 8020 -11.85 20250110 6820 3.67 20250304 9060 -21.96 20240306 5300 33.40 20240805 4.79 N 094940 500 41 억 301799 N N 0 N 00 N
4 20250306 140707 57 100.00 KOSDAQ 전기·전자 N N N N N 7120 -90 5 -1.25 257364940 36034 63.15 7250 7260 7070 9370 5050 7210 7142.28 3.61 0 -12871 7376 7292 7146 7062 6916 7335 7105 42 2160 500 5190 10 1 8361386 595 22.97 1.46 12 0.43 310.00 4871.00 9230 20240229 -22.86 5300 20240805 34.34 8020 -11.22 20250110 6820 4.40 20250304 9060 -21.41 20240306 5300 34.34 20240805 4.79 N 094940 500 41 억 301799 N N 0 N 00 N
5 20250306 130709 57 100.00 KOSDAQ 전기·전자 N N N N N 7130 -80 5 -1.11 211673360 29593 51.86 7250 7260 7110 9370 5050 7210 7152.82 3.61 0 -12338 7376 7292 7146 7062 6916 7335 7105 42 2160 500 5190 10 1 8361386 596 23.00 1.46 12 0.35 310.00 4871.00 9230 20240229 -22.75 5300 20240805 34.53 8020 -11.10 20250110 6820 4.55 20250304 9060 -21.30 20240306 5300 34.53 20240805 4.79 N 094940 500 41 억 301799 N N 0 N 00 N
6 20250306 120708 57 100.00 KOSDAQ 전기·전자 N N N N N 7180 -30 5 -0.42 167189310 23351 40.92 7250 7260 7130 9370 5050 7210 7159.84 3.61 0 -8342 7376 7292 7146 7062 6916 7335 7105 42 2160 500 5190 10 1 8361386 600 23.16 1.47 12 0.28 310.00 4871.00 9230 20240229 -22.21 5300 20240805 35.47 8020 -10.47 20250110 6820 5.28 20250304 9060 -20.75 20240306 5300 35.47 20240805 4.79 N 094940 500 41 억 301799 N N 0 N 00 N
7 20250306 110705 57 100.00 KOSDAQ 전기·전자 N N N N N 7200 -10 5 -0.14 137122990 19150 33.56 7250 7260 7130 9370 5050 7210 7160.47 3.61 0 -5558 7376 7292 7146 7062 6916 7335 7105 42 2160 500 5190 10 1 8361386 602 23.23 1.48 12 0.23 310.00 4871.00 9230 20240229 -21.99 5300 20240805 35.85 8020 -10.22 20250110 6820 5.57 20250304 9060 -20.53 20240306 5300 35.85 20240805 4.79 N 094940 500 41 억 301799 N N 0 N 00 N
8 20250306 100707 57 100.00 KOSDAQ 전기·전자 N N N N N 7150 -60 5 -0.83 118014890 16485 28.89 7250 7260 7130 9370 5050 7210 7158.93 3.61 0 -5149 7376 7292 7146 7062 6916 7335 7105 42 2160 500 5190 10 1 8361386 598 23.06 1.47 12 0.20 310.00 4871.00 9230 20240229 -22.54 5300 20240805 34.91 8020 -10.85 20250110 6820 4.84 20250304 9060 -21.08 20240306 5300 34.91 20240805 4.79 N 094940 500 41 억 301799 N N 0 N 00 N
9 20250306 090711 57 100.00 KOSDAQ 전기·전자 N N N N N 7180 -30 5 -0.42 16955950 2357 4.13 7250 7260 7150 9370 5050 7210 7193.87 3.61 0 -1953 7376 7292 7146 7062 6916 7335 7105 42 2160 500 5190 10 1 8361386 600 23.16 1.47 12 0.03 310.00 4871.00 9230 20240229 -22.21 5300 20240805 35.47 8020 -10.47 20250110 6820 5.28 20250304 9060 -20.75 20240306 5300 35.47 20240805 4.79 N 094940 500 41 억 301799 N N 0 N 00 N
10 20250305 160700 57 100.00 KOSDAQ 전기·전자 N N N N N 7210 110 2 1.55 403486520 56506 137.44 7000 7230 7000 9230 4970 7100 7140.58 3.45 0 13422 7353 7226 7023 6896 6693 7125 6795 42 2130 500 5110 10 1 8361386 603 23.26 1.48 12 0.68 310.00 4871.00 9230 20240229 -21.89 5300 20240805 36.04 8020 -10.10 20250110 6820 5.72 20250304 9130 -21.03 20240305 5300 36.04 20240805 4.82 N 094940 500 41 억 288625 N N 0 N 00 N
11 20250305 150703 57 100.00 KOSDAQ 전기·전자 N N N N N 7210 110 2 1.55 388315210 54397 132.31 7000 7230 7000 9230 4970 7100 7138.54 3.45 0 14192 7353 7226 7023 6896 6693 7125 6795 42 2130 500 5110 10 1 8361386 603 23.26 1.48 12 0.65 310.00 4871.00 9230 20240229 -21.89 5300 20240805 36.04 8020 -10.10 20250110 6820 5.72 20250304 9130 -21.03 20240305 5300 36.04 20240805 4.82 N 094940 500 41 억 288625 N N 0 N 00 N
12 20250305 140702 57 100.00 KOSDAQ 전기·전자 N N N N N 7170 70 2 0.99 216895540 30558 74.33 7000 7180 7000 9230 4970 7100 7097.83 3.45 0 4413 7353 7226 7023 6896 6693 7125 6795 42 2130 500 5110 10 1 8361386 600 23.13 1.47 12 0.37 310.00 4871.00 9230 20240229 -22.32 5300 20240805 35.28 8020 -10.60 20250110 6820 5.13 20250304 9130 -21.47 20240305 5300 35.28 20240805 4.82 N 094940 500 41 억 288625 N N 0 N 00 N