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
102120/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
20250306,160727,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11730,-750,5,-6.01,4333814195,360813,76.04,12700,12730,11730,16220,8740,12480,12010.27,0.99,0,-59263,12993,12736,12423,12166,11853,12865,12295,89,3740,500,7730,10,1,17780753,2086,-16.61,1.80,12,2.03,-706.00,6499.00,21800,20240222,-46.19,6500,20241209,80.46,16000,-26.69,20250214,7390,58.73,20250102,19860,-40.94,20240402,6500,80.46,20241209,7.37,N,102120,500,88 억,,175871,N,N,0,N,00,N
20250306,150726,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11770,-710,5,-5.69,3966558865,329557,69.45,12700,12730,11760,16220,8740,12480,12034.86,0.99,0,-61020,12993,12736,12423,12166,11853,12865,12295,89,3740,500,7730,10,1,17780753,2093,-16.67,1.81,12,1.85,-706.00,6499.00,21800,20240222,-46.01,6500,20241209,81.08,16000,-26.44,20250214,7390,59.27,20250102,19860,-40.74,20240402,6500,81.08,20241209,7.37,N,102120,500,88 억,,175871,N,N,0,N,00,N
20250306,140725,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11880,-600,5,-4.81,3508638615,290824,61.29,12700,12730,11850,16220,8740,12480,12063.23,0.99,0,-55141,12993,12736,12423,12166,11853,12865,12295,89,3740,500,7730,10,1,17780753,2112,-16.83,1.83,12,1.64,-706.00,6499.00,21800,20240222,-45.50,6500,20241209,82.77,16000,-25.75,20250214,7390,60.76,20250102,19860,-40.18,20240402,6500,82.77,20241209,7.37,N,102120,500,88 억,,175871,N,N,0,N,00,N
20250306,130727,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11870,-610,5,-4.89,3267696915,270516,57.01,12700,12730,11850,16220,8740,12480,12078.20,0.99,0,-56055,12993,12736,12423,12166,11853,12865,12295,89,3740,500,7730,10,1,17780753,2111,-16.81,1.83,12,1.52,-706.00,6499.00,21800,20240222,-45.55,6500,20241209,82.62,16000,-25.81,20250214,7390,60.62,20250102,19860,-40.23,20240402,6500,82.62,20241209,7.37,N,102120,500,88 억,,175871,N,N,0,N,00,N
20250306,120726,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11920,-560,5,-4.49,2855492780,235825,49.70,12700,12730,11880,16220,8740,12480,12107.15,0.99,0,-49629,12993,12736,12423,12166,11853,12865,12295,89,3740,500,7730,10,1,17780753,2119,-16.88,1.83,12,1.33,-706.00,6499.00,21800,20240222,-45.32,6500,20241209,83.38,16000,-25.50,20250214,7390,61.30,20250102,19860,-39.98,20240402,6500,83.38,20241209,7.37,N,102120,500,88 억,,175871,N,N,0,N,00,N
20250306,110723,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12040,-440,5,-3.53,2598659120,214338,45.17,12700,12730,11880,16220,8740,12480,12122.67,0.99,0,-45967,12993,12736,12423,12166,11853,12865,12295,89,3740,500,7730,10,1,17780753,2141,-17.05,1.85,12,1.21,-706.00,6499.00,21800,20240222,-44.77,6500,20241209,85.23,16000,-24.75,20250214,7390,62.92,20250102,19860,-39.38,20240402,6500,85.23,20241209,7.37,N,102120,500,88 억,,175871,N,N,0,N,00,N
20250306,100725,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11930,-550,5,-4.41,2196974585,180725,38.09,12700,12730,11880,16220,8740,12480,12154.89,0.99,0,-48317,12993,12736,12423,12166,11853,12865,12295,89,3740,500,7730,10,1,17780753,2121,-16.90,1.84,12,1.02,-706.00,6499.00,21800,20240222,-45.28,6500,20241209,83.54,16000,-25.44,20250214,7390,61.43,20250102,19860,-39.93,20240402,6500,83.54,20241209,7.37,N,102120,500,88 억,,175871,N,N,0,N,00,N
20250306,090729,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12400,-80,5,-0.64,468362935,37206,7.84,12700,12730,12390,16220,8740,12480,12590.97,0.99,0,-11993,12993,12736,12423,12166,11853,12865,12295,89,3740,500,7730,10,1,17780753,2205,-17.56,1.91,12,0.21,-706.00,6499.00,21800,20240222,-43.12,6500,20241209,90.77,16000,-22.50,20250214,7390,67.79,20250102,19860,-37.56,20240402,6500,90.77,20241209,7.37,N,102120,500,88 억,,175871,N,N,0,N,00,N
20250305,160718,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12480,480,2,4.00,5776865745,464664,100.81,12270,12680,12110,15600,8400,12000,12432.73,0.63,0,62674,12933,12466,12233,11766,11533,12350,11650,89,3600,500,7440,10,1,17780753,2219,-17.68,1.92,12,2.61,-706.00,6499.00,21800,20240222,-42.75,6500,20241209,92.00,16000,-22.00,20250214,7390,68.88,20250102,19860,-37.16,20240402,6500,92.00,20241209,7.55,N,102120,500,88 억,,112805,N,N,0,N,00,N
20250305,150720,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12480,480,2,4.00,5507886965,443114,96.13,12270,12680,12110,15600,8400,12000,12430.49,0.63,0,62653,12933,12466,12233,11766,11533,12350,11650,89,3600,500,7440,10,1,17780753,2219,-17.68,1.92,12,2.49,-706.00,6499.00,21800,20240222,-42.75,6500,20241209,92.00,16000,-22.00,20250214,7390,68.88,20250102,19860,-37.16,20240402,6500,92.00,20241209,7.55,N,102120,500,88 억,,112805,N,N,0,N,00,N
20250305,140719,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12600,600,2,5.00,5080145335,408969,88.72,12270,12680,12110,15600,8400,12000,12422.40,0.63,0,70205,12933,12466,12233,11766,11533,12350,11650,89,3600,500,7440,10,1,17780753,2240,-17.85,1.94,12,2.30,-706.00,6499.00,21800,20240222,-42.20,6500,20241209,93.85,16000,-21.25,20250214,7390,70.50,20250102,19860,-36.56,20240402,6500,93.85,20241209,7.55,N,102120,500,88 억,,112805,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 160727 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 11730 -750 5 -6.01 4333814195 360813 76.04 12700 12730 11730 16220 8740 12480 12010.27 0.99 0 -59263 12993 12736 12423 12166 11853 12865 12295 89 3740 500 7730 10 1 17780753 2086 -16.61 1.80 12 2.03 -706.00 6499.00 21800 20240222 -46.19 6500 20241209 80.46 16000 -26.69 20250214 7390 58.73 20250102 19860 -40.94 20240402 6500 80.46 20241209 7.37 N 102120 500 88 억 175871 N N 0 N 00 N
3 20250306 150726 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 11770 -710 5 -5.69 3966558865 329557 69.45 12700 12730 11760 16220 8740 12480 12034.86 0.99 0 -61020 12993 12736 12423 12166 11853 12865 12295 89 3740 500 7730 10 1 17780753 2093 -16.67 1.81 12 1.85 -706.00 6499.00 21800 20240222 -46.01 6500 20241209 81.08 16000 -26.44 20250214 7390 59.27 20250102 19860 -40.74 20240402 6500 81.08 20241209 7.37 N 102120 500 88 억 175871 N N 0 N 00 N
4 20250306 140725 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 11880 -600 5 -4.81 3508638615 290824 61.29 12700 12730 11850 16220 8740 12480 12063.23 0.99 0 -55141 12993 12736 12423 12166 11853 12865 12295 89 3740 500 7730 10 1 17780753 2112 -16.83 1.83 12 1.64 -706.00 6499.00 21800 20240222 -45.50 6500 20241209 82.77 16000 -25.75 20250214 7390 60.76 20250102 19860 -40.18 20240402 6500 82.77 20241209 7.37 N 102120 500 88 억 175871 N N 0 N 00 N
5 20250306 130727 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 11870 -610 5 -4.89 3267696915 270516 57.01 12700 12730 11850 16220 8740 12480 12078.20 0.99 0 -56055 12993 12736 12423 12166 11853 12865 12295 89 3740 500 7730 10 1 17780753 2111 -16.81 1.83 12 1.52 -706.00 6499.00 21800 20240222 -45.55 6500 20241209 82.62 16000 -25.81 20250214 7390 60.62 20250102 19860 -40.23 20240402 6500 82.62 20241209 7.37 N 102120 500 88 억 175871 N N 0 N 00 N
6 20250306 120726 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 11920 -560 5 -4.49 2855492780 235825 49.70 12700 12730 11880 16220 8740 12480 12107.15 0.99 0 -49629 12993 12736 12423 12166 11853 12865 12295 89 3740 500 7730 10 1 17780753 2119 -16.88 1.83 12 1.33 -706.00 6499.00 21800 20240222 -45.32 6500 20241209 83.38 16000 -25.50 20250214 7390 61.30 20250102 19860 -39.98 20240402 6500 83.38 20241209 7.37 N 102120 500 88 억 175871 N N 0 N 00 N
7 20250306 110723 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 12040 -440 5 -3.53 2598659120 214338 45.17 12700 12730 11880 16220 8740 12480 12122.67 0.99 0 -45967 12993 12736 12423 12166 11853 12865 12295 89 3740 500 7730 10 1 17780753 2141 -17.05 1.85 12 1.21 -706.00 6499.00 21800 20240222 -44.77 6500 20241209 85.23 16000 -24.75 20250214 7390 62.92 20250102 19860 -39.38 20240402 6500 85.23 20241209 7.37 N 102120 500 88 억 175871 N N 0 N 00 N
8 20250306 100725 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 11930 -550 5 -4.41 2196974585 180725 38.09 12700 12730 11880 16220 8740 12480 12154.89 0.99 0 -48317 12993 12736 12423 12166 11853 12865 12295 89 3740 500 7730 10 1 17780753 2121 -16.90 1.84 12 1.02 -706.00 6499.00 21800 20240222 -45.28 6500 20241209 83.54 16000 -25.44 20250214 7390 61.43 20250102 19860 -39.93 20240402 6500 83.54 20241209 7.37 N 102120 500 88 억 175871 N N 0 N 00 N
9 20250306 090729 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 12400 -80 5 -0.64 468362935 37206 7.84 12700 12730 12390 16220 8740 12480 12590.97 0.99 0 -11993 12993 12736 12423 12166 11853 12865 12295 89 3740 500 7730 10 1 17780753 2205 -17.56 1.91 12 0.21 -706.00 6499.00 21800 20240222 -43.12 6500 20241209 90.77 16000 -22.50 20250214 7390 67.79 20250102 19860 -37.56 20240402 6500 90.77 20241209 7.37 N 102120 500 88 억 175871 N N 0 N 00 N
10 20250305 160718 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 12480 480 2 4.00 5776865745 464664 100.81 12270 12680 12110 15600 8400 12000 12432.73 0.63 0 62674 12933 12466 12233 11766 11533 12350 11650 89 3600 500 7440 10 1 17780753 2219 -17.68 1.92 12 2.61 -706.00 6499.00 21800 20240222 -42.75 6500 20241209 92.00 16000 -22.00 20250214 7390 68.88 20250102 19860 -37.16 20240402 6500 92.00 20241209 7.55 N 102120 500 88 억 112805 N N 0 N 00 N
11 20250305 150720 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 12480 480 2 4.00 5507886965 443114 96.13 12270 12680 12110 15600 8400 12000 12430.49 0.63 0 62653 12933 12466 12233 11766 11533 12350 11650 89 3600 500 7440 10 1 17780753 2219 -17.68 1.92 12 2.49 -706.00 6499.00 21800 20240222 -42.75 6500 20241209 92.00 16000 -22.00 20250214 7390 68.88 20250102 19860 -37.16 20240402 6500 92.00 20241209 7.55 N 102120 500 88 억 112805 N N 0 N 00 N
12 20250305 140719 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 12600 600 2 5.00 5080145335 408969 88.72 12270 12680 12110 15600 8400 12000 12422.40 0.63 0 70205 12933 12466 12233 11766 11533 12350 11650 89 3600 500 7440 10 1 17780753 2240 -17.85 1.94 12 2.30 -706.00 6499.00 21800 20240222 -42.20 6500 20241209 93.85 16000 -21.25 20250214 7390 70.50 20250102 19860 -36.56 20240402 6500 93.85 20241209 7.55 N 102120 500 88 억 112805 N N 0 N 00 N