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
106080/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
20250306,160734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1918,3,2,0.16,980086702,511657,36.03,1934,2050,1818,2485,1341,1915,1915.52,1.47,0,-20945,2172,2043,1821,1692,1470,2108,1757,251,570,1000,1300,1,1,25135465,482,-2.66,2.63,12,2.04,-722.00,729.00,6295,20241017,-69.53,1580,20250304,21.39,2615,-26.65,20250108,1580,21.39,20250304,7300,-73.73,20241017,1580,21.39,20250304,0.18,N,106080,1000,251 억,,369883,N,N,0,N,00,N
20250306,150733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1921,6,2,0.31,968400913,505554,35.60,1934,2050,1818,2485,1341,1915,1915.52,1.47,0,-20451,2172,2043,1821,1692,1470,2108,1757,251,570,1000,1300,1,1,25135465,483,-2.66,2.64,12,2.01,-722.00,729.00,6295,20241017,-69.48,1580,20250304,21.58,2615,-26.54,20250108,1580,21.58,20250304,7300,-73.68,20241017,1580,21.58,20250304,0.18,N,106080,1000,251 억,,369883,N,N,0,N,00,N
20250306,140733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1891,-24,5,-1.25,751874462,393458,27.71,1934,2050,1818,2485,1341,1915,1910.94,1.47,0,-26699,2172,2043,1821,1692,1470,2108,1757,251,570,1000,1300,1,1,25135465,475,-2.62,2.59,12,1.57,-722.00,729.00,6295,20241017,-69.96,1580,20250304,19.68,2615,-27.69,20250108,1580,19.68,20250304,7300,-74.10,20241017,1580,19.68,20250304,0.18,N,106080,1000,251 억,,369883,N,N,0,N,00,N
20250306,130734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1830,-85,5,-4.44,652374481,340318,23.97,1934,2050,1818,2485,1341,1915,1916.96,1.47,0,-17010,2172,2043,1821,1692,1470,2108,1757,251,570,1000,1300,1,1,25135465,460,-2.53,2.51,12,1.35,-722.00,729.00,6295,20241017,-70.93,1580,20250304,15.82,2615,-30.02,20250108,1580,15.82,20250304,7300,-74.93,20241017,1580,15.82,20250304,0.18,N,106080,1000,251 억,,369883,N,N,0,N,00,N
20250306,120733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1849,-66,5,-3.45,581234560,301372,21.22,1934,2050,1819,2485,1341,1915,1928.63,1.47,0,-28352,2172,2043,1821,1692,1470,2108,1757,251,570,1000,1300,1,1,25135465,465,-2.56,2.54,12,1.20,-722.00,729.00,6295,20241017,-70.63,1580,20250304,17.03,2615,-29.29,20250108,1580,17.03,20250304,7300,-74.67,20241017,1580,17.03,20250304,0.18,N,106080,1000,251 억,,369883,N,N,0,N,00,N
20250306,110730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1835,-80,5,-4.18,563351116,291630,20.54,1934,2050,1819,2485,1341,1915,1931.73,1.47,0,-29775,2172,2043,1821,1692,1470,2108,1757,251,570,1000,1300,1,1,25135465,461,-2.54,2.52,12,1.16,-722.00,729.00,6295,20241017,-70.85,1580,20250304,16.14,2615,-29.83,20250108,1580,16.14,20250304,7300,-74.86,20241017,1580,16.14,20250304,0.18,N,106080,1000,251 억,,369883,N,N,0,N,00,N
20250306,100732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1865,-50,5,-2.61,516138163,266050,18.74,1934,2050,1847,2485,1341,1915,1940.00,1.47,0,-33475,2172,2043,1821,1692,1470,2108,1757,251,570,1000,1300,1,1,25135465,469,-2.58,2.56,12,1.06,-722.00,729.00,6295,20241017,-70.37,1580,20250304,18.04,2615,-28.68,20250108,1580,18.04,20250304,7300,-74.45,20241017,1580,18.04,20250304,0.18,N,106080,1000,251 억,,369883,N,N,0,N,00,N
20250306,090736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2020,105,2,5.48,211478140,105712,7.44,1934,2050,1934,2485,1341,1915,2000.51,1.47,0,-15904,2172,2043,1821,1692,1470,2108,1757,251,570,1000,1300,5,1,25135465,508,-2.80,2.77,12,0.42,-722.00,729.00,6295,20241017,-67.91,1580,20250304,27.85,2615,-22.75,20250108,1580,27.85,20250304,7300,-72.33,20241017,1580,27.85,20250304,0.18,N,106080,1000,251 억,,369883,N,N,0,N,00,N
20250305,160725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1915,322,2,20.21,2588543135,1413825,1254.32,1599,1950,1599,2070,1116,1593,1830.77,0.85,0,159480,1691,1642,1611,1562,1531,1626,1546,251,477,1000,1080,1,1,25135465,481,-2.65,2.63,12,5.62,-722.00,729.00,6295,20241017,-69.58,1580,20250304,21.20,2615,-26.77,20250108,1580,21.20,20250304,7300,-73.77,20241017,1580,21.20,20250304,0.18,N,106080,1000,251 억,,213788,N,N,0,N,00,N
20250305,150728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1875,282,2,17.70,2436054594,1334347,1183.81,1599,1950,1599,2070,1116,1593,1825.65,0.85,0,155538,1691,1642,1611,1562,1531,1626,1546,251,477,1000,1080,1,1,25135465,471,-2.60,2.57,12,5.31,-722.00,729.00,6295,20241017,-70.21,1580,20250304,18.67,2615,-28.30,20250108,1580,18.67,20250304,7300,-74.32,20241017,1580,18.67,20250304,0.18,N,106080,1000,251 억,,213788,N,N,0,N,00,N
20250305,140727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1882,289,2,18.14,1998623645,1103638,979.13,1599,1925,1599,2070,1116,1593,1810.94,0.85,0,106954,1691,1642,1611,1562,1531,1626,1546,251,477,1000,1080,1,1,25135465,473,-2.61,2.58,12,4.39,-722.00,729.00,6295,20241017,-70.10,1580,20250304,19.11,2615,-28.03,20250108,1580,19.11,20250304,7300,-74.22,20241017,1580,19.11,20250304,0.18,N,106080,1000,251 억,,213788,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 160734 57 100.00 KOSDAQ 전기·전자 N N N N N 1918 3 2 0.16 980086702 511657 36.03 1934 2050 1818 2485 1341 1915 1915.52 1.47 0 -20945 2172 2043 1821 1692 1470 2108 1757 251 570 1000 1300 1 1 25135465 482 -2.66 2.63 12 2.04 -722.00 729.00 6295 20241017 -69.53 1580 20250304 21.39 2615 -26.65 20250108 1580 21.39 20250304 7300 -73.73 20241017 1580 21.39 20250304 0.18 N 106080 1000 251 억 369883 N N 0 N 00 N
3 20250306 150733 57 100.00 KOSDAQ 전기·전자 N N N N N 1921 6 2 0.31 968400913 505554 35.60 1934 2050 1818 2485 1341 1915 1915.52 1.47 0 -20451 2172 2043 1821 1692 1470 2108 1757 251 570 1000 1300 1 1 25135465 483 -2.66 2.64 12 2.01 -722.00 729.00 6295 20241017 -69.48 1580 20250304 21.58 2615 -26.54 20250108 1580 21.58 20250304 7300 -73.68 20241017 1580 21.58 20250304 0.18 N 106080 1000 251 억 369883 N N 0 N 00 N
4 20250306 140733 57 100.00 KOSDAQ 전기·전자 N N N N N 1891 -24 5 -1.25 751874462 393458 27.71 1934 2050 1818 2485 1341 1915 1910.94 1.47 0 -26699 2172 2043 1821 1692 1470 2108 1757 251 570 1000 1300 1 1 25135465 475 -2.62 2.59 12 1.57 -722.00 729.00 6295 20241017 -69.96 1580 20250304 19.68 2615 -27.69 20250108 1580 19.68 20250304 7300 -74.10 20241017 1580 19.68 20250304 0.18 N 106080 1000 251 억 369883 N N 0 N 00 N
5 20250306 130734 57 100.00 KOSDAQ 전기·전자 N N N N N 1830 -85 5 -4.44 652374481 340318 23.97 1934 2050 1818 2485 1341 1915 1916.96 1.47 0 -17010 2172 2043 1821 1692 1470 2108 1757 251 570 1000 1300 1 1 25135465 460 -2.53 2.51 12 1.35 -722.00 729.00 6295 20241017 -70.93 1580 20250304 15.82 2615 -30.02 20250108 1580 15.82 20250304 7300 -74.93 20241017 1580 15.82 20250304 0.18 N 106080 1000 251 억 369883 N N 0 N 00 N
6 20250306 120733 57 100.00 KOSDAQ 전기·전자 N N N N N 1849 -66 5 -3.45 581234560 301372 21.22 1934 2050 1819 2485 1341 1915 1928.63 1.47 0 -28352 2172 2043 1821 1692 1470 2108 1757 251 570 1000 1300 1 1 25135465 465 -2.56 2.54 12 1.20 -722.00 729.00 6295 20241017 -70.63 1580 20250304 17.03 2615 -29.29 20250108 1580 17.03 20250304 7300 -74.67 20241017 1580 17.03 20250304 0.18 N 106080 1000 251 억 369883 N N 0 N 00 N
7 20250306 110730 57 100.00 KOSDAQ 전기·전자 N N N N N 1835 -80 5 -4.18 563351116 291630 20.54 1934 2050 1819 2485 1341 1915 1931.73 1.47 0 -29775 2172 2043 1821 1692 1470 2108 1757 251 570 1000 1300 1 1 25135465 461 -2.54 2.52 12 1.16 -722.00 729.00 6295 20241017 -70.85 1580 20250304 16.14 2615 -29.83 20250108 1580 16.14 20250304 7300 -74.86 20241017 1580 16.14 20250304 0.18 N 106080 1000 251 억 369883 N N 0 N 00 N
8 20250306 100732 57 100.00 KOSDAQ 전기·전자 N N N N N 1865 -50 5 -2.61 516138163 266050 18.74 1934 2050 1847 2485 1341 1915 1940.00 1.47 0 -33475 2172 2043 1821 1692 1470 2108 1757 251 570 1000 1300 1 1 25135465 469 -2.58 2.56 12 1.06 -722.00 729.00 6295 20241017 -70.37 1580 20250304 18.04 2615 -28.68 20250108 1580 18.04 20250304 7300 -74.45 20241017 1580 18.04 20250304 0.18 N 106080 1000 251 억 369883 N N 0 N 00 N
9 20250306 090736 57 100.00 KOSDAQ 전기·전자 N N N N N 2020 105 2 5.48 211478140 105712 7.44 1934 2050 1934 2485 1341 1915 2000.51 1.47 0 -15904 2172 2043 1821 1692 1470 2108 1757 251 570 1000 1300 5 1 25135465 508 -2.80 2.77 12 0.42 -722.00 729.00 6295 20241017 -67.91 1580 20250304 27.85 2615 -22.75 20250108 1580 27.85 20250304 7300 -72.33 20241017 1580 27.85 20250304 0.18 N 106080 1000 251 억 369883 N N 0 N 00 N
10 20250305 160725 57 100.00 KOSDAQ 전기·전자 N N N N N 1915 322 2 20.21 2588543135 1413825 1254.32 1599 1950 1599 2070 1116 1593 1830.77 0.85 0 159480 1691 1642 1611 1562 1531 1626 1546 251 477 1000 1080 1 1 25135465 481 -2.65 2.63 12 5.62 -722.00 729.00 6295 20241017 -69.58 1580 20250304 21.20 2615 -26.77 20250108 1580 21.20 20250304 7300 -73.77 20241017 1580 21.20 20250304 0.18 N 106080 1000 251 억 213788 N N 0 N 00 N
11 20250305 150728 57 100.00 KOSDAQ 전기·전자 N N N N N 1875 282 2 17.70 2436054594 1334347 1183.81 1599 1950 1599 2070 1116 1593 1825.65 0.85 0 155538 1691 1642 1611 1562 1531 1626 1546 251 477 1000 1080 1 1 25135465 471 -2.60 2.57 12 5.31 -722.00 729.00 6295 20241017 -70.21 1580 20250304 18.67 2615 -28.30 20250108 1580 18.67 20250304 7300 -74.32 20241017 1580 18.67 20250304 0.18 N 106080 1000 251 억 213788 N N 0 N 00 N
12 20250305 140727 57 100.00 KOSDAQ 전기·전자 N N N N N 1882 289 2 18.14 1998623645 1103638 979.13 1599 1925 1599 2070 1116 1593 1810.94 0.85 0 106954 1691 1642 1611 1562 1531 1626 1546 251 477 1000 1080 1 1 25135465 473 -2.61 2.58 12 4.39 -722.00 729.00 6295 20241017 -70.10 1580 20250304 19.11 2615 -28.03 20250108 1580 19.11 20250304 7300 -74.22 20241017 1580 19.11 20250304 0.18 N 106080 1000 251 억 213788 N N 0 N 00 N