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
106240/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
20250306,160735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1535,-136,5,-8.14,3577297928,2269382,18.87,1697,1733,1508,2170,1170,1671,1576.44,0.42,0,-49126,2753,2211,1908,1366,1063,2060,1215,81,499,500,1160,1,1,16218740,249,-6.56,0.27,12,13.99,-234.00,5737.00,2450,20250305,-37.35,700,20241209,119.29,2450,-37.35,20250305,1009,52.13,20250109,2450,-37.35,20250305,700,119.29,20241209,0.33,N,106240,500,81 억,,67420,N,N,0,N,00,N
20250306,150733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1534,-137,5,-8.20,3409091958,2159576,17.95,1697,1733,1508,2170,1170,1671,1578.59,0.42,0,-27765,2753,2211,1908,1366,1063,2060,1215,81,499,500,1160,1,1,16218740,249,-6.56,0.27,12,13.32,-234.00,5737.00,2450,20250305,-37.39,700,20241209,119.14,2450,-37.39,20250305,1009,52.03,20250109,2450,-37.39,20250305,700,119.14,20241209,0.33,N,106240,500,81 억,,67420,N,N,0,N,00,N
20250306,140733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1534,-137,5,-8.20,3073953592,1939945,16.13,1697,1733,1530,2170,1170,1671,1584.56,0.42,0,-24590,2753,2211,1908,1366,1063,2060,1215,81,499,500,1160,1,1,16218740,249,-6.56,0.27,12,11.96,-234.00,5737.00,2450,20250305,-37.39,700,20241209,119.14,2450,-37.39,20250305,1009,52.03,20250109,2450,-37.39,20250305,700,119.14,20241209,0.33,N,106240,500,81 억,,67420,N,N,0,N,00,N
20250306,130735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1543,-128,5,-7.66,2863434352,1802860,14.99,1697,1733,1536,2170,1170,1671,1588.27,0.42,0,-13192,2753,2211,1908,1366,1063,2060,1215,81,499,500,1160,1,1,16218740,250,-6.59,0.27,12,11.12,-234.00,5737.00,2450,20250305,-37.02,700,20241209,120.43,2450,-37.02,20250305,1009,52.92,20250109,2450,-37.02,20250305,700,120.43,20241209,0.33,N,106240,500,81 억,,67420,N,N,0,N,00,N
20250306,120734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1550,-121,5,-7.24,2660324775,1671163,13.89,1697,1733,1537,2170,1170,1671,1591.90,0.42,0,-12238,2753,2211,1908,1366,1063,2060,1215,81,499,500,1160,1,1,16218740,251,-6.62,0.27,12,10.30,-234.00,5737.00,2450,20250305,-36.73,700,20241209,121.43,2450,-36.73,20250305,1009,53.62,20250109,2450,-36.73,20250305,700,121.43,20241209,0.33,N,106240,500,81 억,,67420,N,N,0,N,00,N
20250306,110730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1564,-107,5,-6.40,2545574693,1597158,13.28,1697,1733,1537,2170,1170,1671,1593.82,0.42,0,-19257,2753,2211,1908,1366,1063,2060,1215,81,499,500,1160,1,1,16218740,254,-6.68,0.27,12,9.85,-234.00,5737.00,2450,20250305,-36.16,700,20241209,123.43,2450,-36.16,20250305,1009,55.00,20250109,2450,-36.16,20250305,700,123.43,20241209,0.33,N,106240,500,81 억,,67420,N,N,0,N,00,N
20250306,100733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1541,-130,5,-7.78,2033224305,1268509,10.55,1697,1733,1537,2170,1170,1671,1602.85,0.42,0,-28411,2753,2211,1908,1366,1063,2060,1215,81,499,500,1160,1,1,16218740,250,-6.59,0.27,12,7.82,-234.00,5737.00,2450,20250305,-37.10,700,20241209,120.14,2450,-37.10,20250305,1009,52.73,20250109,2450,-37.10,20250305,700,120.14,20241209,0.33,N,106240,500,81 억,,67420,N,N,0,N,00,N
20250306,090737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1627,-44,5,-2.63,565528318,334129,2.78,1697,1733,1623,2170,1170,1671,1692.54,0.42,0,-1469,2753,2211,1908,1366,1063,2060,1215,81,499,500,1160,1,1,16218740,264,-6.95,0.28,12,2.06,-234.00,5737.00,2450,20250305,-33.59,700,20241209,132.43,2450,-33.59,20250305,1009,61.25,20250109,2450,-33.59,20250305,700,132.43,20241209,0.33,N,106240,500,81 억,,67420,N,N,0,N,00,N
20250305,160726,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1671,-216,5,-11.45,22620537476,11838373,871.15,2450,2450,1605,2450,1321,1887,1910.85,1.32,0,-143865,1887,1887,1887,1887,1887,1887,1887,81,563,500,1320,1,1,16218740,271,-7.14,0.29,12,72.99,-234.00,5737.00,2450,20250305,-31.80,700,20241209,138.71,2450,-31.80,20250305,1009,65.61,20250109,2450,-31.80,20250305,700,138.71,20241209,0.30,N,106240,500,81 억,,213827,N,N,0,N,00,N
20250305,150728,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1699,-188,5,-9.96,22027544850,11485664,845.19,2450,2450,1605,2450,1321,1887,1917.83,1.32,0,-129269,1887,1887,1887,1887,1887,1887,1887,81,563,500,1320,1,1,16218740,276,-7.26,0.30,12,70.82,-234.00,5737.00,2450,20250305,-30.65,700,20241209,142.71,2450,-30.65,20250305,1009,68.38,20250109,2450,-30.65,20250305,700,142.71,20241209,0.30,N,106240,500,81 억,,213827,N,N,0,N,00,N
20250305,140727,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1696,-191,5,-10.12,20032567486,10280085,756.48,2450,2450,1675,2450,1321,1887,1948.68,1.32,0,-60461,1887,1887,1887,1887,1887,1887,1887,81,563,500,1320,1,1,16218740,275,-7.25,0.30,12,63.38,-234.00,5737.00,2450,20250305,-30.78,700,20241209,142.29,2450,-30.78,20250305,1009,68.09,20250109,2450,-30.78,20250305,700,142.29,20241209,0.30,N,106240,500,81 억,,213827,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 160735 57 100.00 KOSDAQ 전기·전자 N N N N N 1535 -136 5 -8.14 3577297928 2269382 18.87 1697 1733 1508 2170 1170 1671 1576.44 0.42 0 -49126 2753 2211 1908 1366 1063 2060 1215 81 499 500 1160 1 1 16218740 249 -6.56 0.27 12 13.99 -234.00 5737.00 2450 20250305 -37.35 700 20241209 119.29 2450 -37.35 20250305 1009 52.13 20250109 2450 -37.35 20250305 700 119.29 20241209 0.33 N 106240 500 81 억 67420 N N 0 N 00 N
3 20250306 150733 57 100.00 KOSDAQ 전기·전자 N N N N N 1534 -137 5 -8.20 3409091958 2159576 17.95 1697 1733 1508 2170 1170 1671 1578.59 0.42 0 -27765 2753 2211 1908 1366 1063 2060 1215 81 499 500 1160 1 1 16218740 249 -6.56 0.27 12 13.32 -234.00 5737.00 2450 20250305 -37.39 700 20241209 119.14 2450 -37.39 20250305 1009 52.03 20250109 2450 -37.39 20250305 700 119.14 20241209 0.33 N 106240 500 81 억 67420 N N 0 N 00 N
4 20250306 140733 57 100.00 KOSDAQ 전기·전자 N N N N N 1534 -137 5 -8.20 3073953592 1939945 16.13 1697 1733 1530 2170 1170 1671 1584.56 0.42 0 -24590 2753 2211 1908 1366 1063 2060 1215 81 499 500 1160 1 1 16218740 249 -6.56 0.27 12 11.96 -234.00 5737.00 2450 20250305 -37.39 700 20241209 119.14 2450 -37.39 20250305 1009 52.03 20250109 2450 -37.39 20250305 700 119.14 20241209 0.33 N 106240 500 81 억 67420 N N 0 N 00 N
5 20250306 130735 57 100.00 KOSDAQ 전기·전자 N N N N N 1543 -128 5 -7.66 2863434352 1802860 14.99 1697 1733 1536 2170 1170 1671 1588.27 0.42 0 -13192 2753 2211 1908 1366 1063 2060 1215 81 499 500 1160 1 1 16218740 250 -6.59 0.27 12 11.12 -234.00 5737.00 2450 20250305 -37.02 700 20241209 120.43 2450 -37.02 20250305 1009 52.92 20250109 2450 -37.02 20250305 700 120.43 20241209 0.33 N 106240 500 81 억 67420 N N 0 N 00 N
6 20250306 120734 57 100.00 KOSDAQ 전기·전자 N N N N N 1550 -121 5 -7.24 2660324775 1671163 13.89 1697 1733 1537 2170 1170 1671 1591.90 0.42 0 -12238 2753 2211 1908 1366 1063 2060 1215 81 499 500 1160 1 1 16218740 251 -6.62 0.27 12 10.30 -234.00 5737.00 2450 20250305 -36.73 700 20241209 121.43 2450 -36.73 20250305 1009 53.62 20250109 2450 -36.73 20250305 700 121.43 20241209 0.33 N 106240 500 81 억 67420 N N 0 N 00 N
7 20250306 110730 57 100.00 KOSDAQ 전기·전자 N N N N N 1564 -107 5 -6.40 2545574693 1597158 13.28 1697 1733 1537 2170 1170 1671 1593.82 0.42 0 -19257 2753 2211 1908 1366 1063 2060 1215 81 499 500 1160 1 1 16218740 254 -6.68 0.27 12 9.85 -234.00 5737.00 2450 20250305 -36.16 700 20241209 123.43 2450 -36.16 20250305 1009 55.00 20250109 2450 -36.16 20250305 700 123.43 20241209 0.33 N 106240 500 81 억 67420 N N 0 N 00 N
8 20250306 100733 57 100.00 KOSDAQ 전기·전자 N N N N N 1541 -130 5 -7.78 2033224305 1268509 10.55 1697 1733 1537 2170 1170 1671 1602.85 0.42 0 -28411 2753 2211 1908 1366 1063 2060 1215 81 499 500 1160 1 1 16218740 250 -6.59 0.27 12 7.82 -234.00 5737.00 2450 20250305 -37.10 700 20241209 120.14 2450 -37.10 20250305 1009 52.73 20250109 2450 -37.10 20250305 700 120.14 20241209 0.33 N 106240 500 81 억 67420 N N 0 N 00 N
9 20250306 090737 57 100.00 KOSDAQ 전기·전자 N N N N N 1627 -44 5 -2.63 565528318 334129 2.78 1697 1733 1623 2170 1170 1671 1692.54 0.42 0 -1469 2753 2211 1908 1366 1063 2060 1215 81 499 500 1160 1 1 16218740 264 -6.95 0.28 12 2.06 -234.00 5737.00 2450 20250305 -33.59 700 20241209 132.43 2450 -33.59 20250305 1009 61.25 20250109 2450 -33.59 20250305 700 132.43 20241209 0.33 N 106240 500 81 억 67420 N N 0 N 00 N
10 20250305 160726 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 1671 -216 5 -11.45 22620537476 11838373 871.15 2450 2450 1605 2450 1321 1887 1910.85 1.32 0 -143865 1887 1887 1887 1887 1887 1887 1887 81 563 500 1320 1 1 16218740 271 -7.14 0.29 12 72.99 -234.00 5737.00 2450 20250305 -31.80 700 20241209 138.71 2450 -31.80 20250305 1009 65.61 20250109 2450 -31.80 20250305 700 138.71 20241209 0.30 N 106240 500 81 억 213827 N N 0 N 00 N
11 20250305 150728 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 1699 -188 5 -9.96 22027544850 11485664 845.19 2450 2450 1605 2450 1321 1887 1917.83 1.32 0 -129269 1887 1887 1887 1887 1887 1887 1887 81 563 500 1320 1 1 16218740 276 -7.26 0.30 12 70.82 -234.00 5737.00 2450 20250305 -30.65 700 20241209 142.71 2450 -30.65 20250305 1009 68.38 20250109 2450 -30.65 20250305 700 142.71 20241209 0.30 N 106240 500 81 억 213827 N N 0 N 00 N
12 20250305 140727 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 1696 -191 5 -10.12 20032567486 10280085 756.48 2450 2450 1675 2450 1321 1887 1948.68 1.32 0 -60461 1887 1887 1887 1887 1887 1887 1887 81 563 500 1320 1 1 16218740 275 -7.25 0.30 12 63.38 -234.00 5737.00 2450 20250305 -30.78 700 20241209 142.29 2450 -30.78 20250305 1009 68.09 20250109 2450 -30.78 20250305 700 142.29 20241209 0.30 N 106240 500 81 억 213827 N N 0 N 00 N