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
101160/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
20250306,160724,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16210,-540,5,-3.22,1093612090,66670,97.99,16750,16830,16210,21750,11730,16750,16404.53,4.97,0,-32799,17083,16916,16673,16506,16263,17000,16590,83,5000,500,12390,10,1,16510993,2676,4.97,1.12,12,0.40,3261.00,14506.00,26150,20240402,-38.01,14710,20241210,10.20,19790,-18.09,20250224,15500,4.58,20250203,26150,-38.01,20240402,14710,10.20,20241210,2.47,N,101160,500,82 억,,820177,N,N,84,N,00,N
20250306,150722,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16230,-520,5,-3.10,983023760,59852,87.97,16750,16830,16230,21750,11730,16750,16424.24,4.97,0,-32400,17083,16916,16673,16506,16263,17000,16590,83,5000,500,12390,10,1,16510993,2680,4.98,1.12,12,0.36,3261.00,14506.00,26150,20240402,-37.93,14710,20241210,10.33,19790,-17.99,20250224,15500,4.71,20250203,26150,-37.93,20240402,14710,10.33,20241210,2.47,N,101160,500,82 억,,820177,N,N,8,N,00,N
20250306,140722,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16290,-460,5,-2.75,848822810,51601,75.84,16750,16830,16280,21750,11730,16750,16449.74,4.97,0,-27742,17083,16916,16673,16506,16263,17000,16590,83,5000,500,12390,10,1,16510993,2690,5.00,1.12,12,0.31,3261.00,14506.00,26150,20240402,-37.71,14710,20241210,10.74,19790,-17.69,20250224,15500,5.10,20250203,26150,-37.71,20240402,14710,10.74,20241210,2.47,N,101160,500,82 억,,820177,N,N,8,N,00,N
20250306,130723,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16340,-410,5,-2.45,728104440,44203,64.97,16750,16830,16300,21750,11730,16750,16471.83,4.97,0,-24796,17083,16916,16673,16506,16263,17000,16590,83,5000,500,12390,10,1,16510993,2698,5.01,1.13,12,0.27,3261.00,14506.00,26150,20240402,-37.51,14710,20241210,11.08,19790,-17.43,20250224,15500,5.42,20250203,26150,-37.51,20240402,14710,11.08,20241210,2.47,N,101160,500,82 억,,820177,N,N,8,N,00,N
20250306,120722,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16430,-320,5,-1.91,526423730,31878,46.85,16750,16830,16360,21750,11730,16750,16513.70,4.97,0,-17484,17083,16916,16673,16506,16263,17000,16590,83,5000,500,12390,10,1,16510993,2713,5.04,1.13,12,0.19,3261.00,14506.00,26150,20240402,-37.17,14710,20241210,11.69,19790,-16.98,20250224,15500,6.00,20250203,26150,-37.17,20240402,14710,11.69,20241210,2.47,N,101160,500,82 억,,820177,N,N,8,N,00,N
20250306,110719,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16450,-300,5,-1.79,469659520,28422,41.77,16750,16830,16360,21750,11730,16750,16524.51,4.97,0,-16350,17083,16916,16673,16506,16263,17000,16590,83,5000,500,12390,10,1,16510993,2716,5.04,1.13,12,0.17,3261.00,14506.00,26150,20240402,-37.09,14710,20241210,11.83,19790,-16.88,20250224,15500,6.13,20250203,26150,-37.09,20240402,14710,11.83,20241210,2.47,N,101160,500,82 억,,820177,N,N,8,N,00,N
20250306,100722,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16410,-340,5,-2.03,399122460,24131,35.47,16750,16830,16370,21750,11730,16750,16539.82,4.97,0,-15878,17083,16916,16673,16506,16263,17000,16590,83,5000,500,12390,10,1,16510993,2709,5.03,1.13,12,0.15,3261.00,14506.00,26150,20240402,-37.25,14710,20241210,11.56,19790,-17.08,20250224,15500,5.87,20250203,26150,-37.25,20240402,14710,11.56,20241210,2.47,N,101160,500,82 억,,820177,N,N,8,N,00,N
20250306,090725,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16710,-40,5,-0.24,37346170,2227,3.27,16750,16830,16710,21750,11730,16750,16769.72,4.97,0,-890,17083,16916,16673,16506,16263,17000,16590,83,5000,500,12390,10,1,16510993,2759,5.12,1.15,12,0.01,3261.00,14506.00,26150,20240402,-36.10,14710,20241210,13.60,19790,-15.56,20250224,15500,7.81,20250203,26150,-36.10,20240402,14710,13.60,20241210,2.47,N,101160,500,82 억,,820177,N,N,8,N,00,N
20250305,160714,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16750,210,2,1.27,1126253765,67757,78.85,16660,16840,16430,21500,11580,16540,16621.84,4.97,0,-4417,17186,16862,16676,16352,16166,16770,16260,83,4960,500,12230,10,1,16510993,2766,5.14,1.15,12,0.41,3261.00,14506.00,26150,20240402,-35.95,14710,20241210,13.87,19790,-15.36,20250224,15500,8.06,20250203,26150,-35.95,20240402,14710,13.87,20241210,2.54,N,101160,500,82 억,,820922,N,N,8,N,00,N
20250305,150717,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16720,180,2,1.09,1082664880,65152,75.82,16660,16840,16430,21500,11580,16540,16617.52,4.97,0,-4635,17186,16862,16676,16352,16166,16770,16260,83,4960,500,12230,10,1,16510993,2761,5.13,1.15,12,0.39,3261.00,14506.00,26150,20240402,-36.06,14710,20241210,13.66,19790,-15.51,20250224,15500,7.87,20250203,26150,-36.06,20240402,14710,13.66,20241210,2.54,N,101160,500,82 억,,820922,N,N,4,N,00,N
20250305,140716,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16720,180,2,1.09,984439465,59279,68.98,16660,16840,16430,21500,11580,16540,16606.88,4.97,0,-6220,17186,16862,16676,16352,16166,16770,16260,83,4960,500,12230,10,1,16510993,2761,5.13,1.15,12,0.36,3261.00,14506.00,26150,20240402,-36.06,14710,20241210,13.66,19790,-15.51,20250224,15500,7.87,20250203,26150,-36.06,20240402,14710,13.66,20241210,2.54,N,101160,500,82 억,,820922,N,N,4,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 160724 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 16210 -540 5 -3.22 1093612090 66670 97.99 16750 16830 16210 21750 11730 16750 16404.53 4.97 0 -32799 17083 16916 16673 16506 16263 17000 16590 83 5000 500 12390 10 1 16510993 2676 4.97 1.12 12 0.40 3261.00 14506.00 26150 20240402 -38.01 14710 20241210 10.20 19790 -18.09 20250224 15500 4.58 20250203 26150 -38.01 20240402 14710 10.20 20241210 2.47 N 101160 500 82 억 820177 N N 84 N 00 N
3 20250306 150722 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 16230 -520 5 -3.10 983023760 59852 87.97 16750 16830 16230 21750 11730 16750 16424.24 4.97 0 -32400 17083 16916 16673 16506 16263 17000 16590 83 5000 500 12390 10 1 16510993 2680 4.98 1.12 12 0.36 3261.00 14506.00 26150 20240402 -37.93 14710 20241210 10.33 19790 -17.99 20250224 15500 4.71 20250203 26150 -37.93 20240402 14710 10.33 20241210 2.47 N 101160 500 82 억 820177 N N 8 N 00 N
4 20250306 140722 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 16290 -460 5 -2.75 848822810 51601 75.84 16750 16830 16280 21750 11730 16750 16449.74 4.97 0 -27742 17083 16916 16673 16506 16263 17000 16590 83 5000 500 12390 10 1 16510993 2690 5.00 1.12 12 0.31 3261.00 14506.00 26150 20240402 -37.71 14710 20241210 10.74 19790 -17.69 20250224 15500 5.10 20250203 26150 -37.71 20240402 14710 10.74 20241210 2.47 N 101160 500 82 억 820177 N N 8 N 00 N
5 20250306 130723 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 16340 -410 5 -2.45 728104440 44203 64.97 16750 16830 16300 21750 11730 16750 16471.83 4.97 0 -24796 17083 16916 16673 16506 16263 17000 16590 83 5000 500 12390 10 1 16510993 2698 5.01 1.13 12 0.27 3261.00 14506.00 26150 20240402 -37.51 14710 20241210 11.08 19790 -17.43 20250224 15500 5.42 20250203 26150 -37.51 20240402 14710 11.08 20241210 2.47 N 101160 500 82 억 820177 N N 8 N 00 N
6 20250306 120722 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 16430 -320 5 -1.91 526423730 31878 46.85 16750 16830 16360 21750 11730 16750 16513.70 4.97 0 -17484 17083 16916 16673 16506 16263 17000 16590 83 5000 500 12390 10 1 16510993 2713 5.04 1.13 12 0.19 3261.00 14506.00 26150 20240402 -37.17 14710 20241210 11.69 19790 -16.98 20250224 15500 6.00 20250203 26150 -37.17 20240402 14710 11.69 20241210 2.47 N 101160 500 82 억 820177 N N 8 N 00 N
7 20250306 110719 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 16450 -300 5 -1.79 469659520 28422 41.77 16750 16830 16360 21750 11730 16750 16524.51 4.97 0 -16350 17083 16916 16673 16506 16263 17000 16590 83 5000 500 12390 10 1 16510993 2716 5.04 1.13 12 0.17 3261.00 14506.00 26150 20240402 -37.09 14710 20241210 11.83 19790 -16.88 20250224 15500 6.13 20250203 26150 -37.09 20240402 14710 11.83 20241210 2.47 N 101160 500 82 억 820177 N N 8 N 00 N
8 20250306 100722 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 16410 -340 5 -2.03 399122460 24131 35.47 16750 16830 16370 21750 11730 16750 16539.82 4.97 0 -15878 17083 16916 16673 16506 16263 17000 16590 83 5000 500 12390 10 1 16510993 2709 5.03 1.13 12 0.15 3261.00 14506.00 26150 20240402 -37.25 14710 20241210 11.56 19790 -17.08 20250224 15500 5.87 20250203 26150 -37.25 20240402 14710 11.56 20241210 2.47 N 101160 500 82 억 820177 N N 8 N 00 N
9 20250306 090725 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 16710 -40 5 -0.24 37346170 2227 3.27 16750 16830 16710 21750 11730 16750 16769.72 4.97 0 -890 17083 16916 16673 16506 16263 17000 16590 83 5000 500 12390 10 1 16510993 2759 5.12 1.15 12 0.01 3261.00 14506.00 26150 20240402 -36.10 14710 20241210 13.60 19790 -15.56 20250224 15500 7.81 20250203 26150 -36.10 20240402 14710 13.60 20241210 2.47 N 101160 500 82 억 820177 N N 8 N 00 N
10 20250305 160714 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 16750 210 2 1.27 1126253765 67757 78.85 16660 16840 16430 21500 11580 16540 16621.84 4.97 0 -4417 17186 16862 16676 16352 16166 16770 16260 83 4960 500 12230 10 1 16510993 2766 5.14 1.15 12 0.41 3261.00 14506.00 26150 20240402 -35.95 14710 20241210 13.87 19790 -15.36 20250224 15500 8.06 20250203 26150 -35.95 20240402 14710 13.87 20241210 2.54 N 101160 500 82 억 820922 N N 8 N 00 N
11 20250305 150717 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 16720 180 2 1.09 1082664880 65152 75.82 16660 16840 16430 21500 11580 16540 16617.52 4.97 0 -4635 17186 16862 16676 16352 16166 16770 16260 83 4960 500 12230 10 1 16510993 2761 5.13 1.15 12 0.39 3261.00 14506.00 26150 20240402 -36.06 14710 20241210 13.66 19790 -15.51 20250224 15500 7.87 20250203 26150 -36.06 20240402 14710 13.66 20241210 2.54 N 101160 500 82 억 820922 N N 4 N 00 N
12 20250305 140716 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 16720 180 2 1.09 984439465 59279 68.98 16660 16840 16430 21500 11580 16540 16606.88 4.97 0 -6220 17186 16862 16676 16352 16166 16770 16260 83 4960 500 12230 10 1 16510993 2761 5.13 1.15 12 0.36 3261.00 14506.00 26150 20240402 -36.06 14710 20241210 13.66 19790 -15.51 20250224 15500 7.87 20250203 26150 -36.06 20240402 14710 13.66 20241210 2.54 N 101160 500 82 억 820922 N N 4 N 00 N