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
107640/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
20250306,160736,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23000,-1550,5,-6.31,3475153300,148343,169.43,24400,24700,22650,31900,17200,24550,23427.31,1.22,0,9818,25783,25166,24433,23816,23083,24800,23450,45,7350,500,17180,50,1,9057946,2083,-9.96,12.16,12,1.64,-2310.00,1891.00,61800,20240711,-62.78,18500,20241209,24.32,32650,-29.56,20250120,22650,1.55,20250306,61800,-62.78,20240711,18500,24.32,20241209,2.14,N,107640,500,45 억,,110345,N,N,135,N,00,N
20250306,150735,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22850,-1700,5,-6.92,3253014350,138632,158.34,24400,24700,22650,31900,17200,24550,23465.10,1.22,0,8479,25783,25166,24433,23816,23083,24800,23450,45,7350,500,17180,50,1,9057946,2070,-9.89,12.08,12,1.53,-2310.00,1891.00,61800,20240711,-63.03,18500,20241209,23.51,32650,-30.02,20250120,22650,0.88,20250306,61800,-63.03,20240711,18500,23.51,20241209,2.14,N,107640,500,45 억,,110345,N,N,135,N,00,N
20250306,140734,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23200,-1350,5,-5.50,2268585250,95751,109.36,24400,24700,23150,31900,17200,24550,23692.55,1.22,0,-743,25783,25166,24433,23816,23083,24800,23450,45,7350,500,17180,50,1,9057946,2101,-10.04,12.27,12,1.06,-2310.00,1891.00,61800,20240711,-62.46,18500,20241209,25.41,32650,-28.94,20250120,23150,0.22,20250306,61800,-62.46,20240711,18500,25.41,20241209,2.14,N,107640,500,45 억,,110345,N,N,135,N,00,N
20250306,130736,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23250,-1300,5,-5.30,1805498300,75805,86.58,24400,24700,23200,31900,17200,24550,23817.67,1.22,0,-5758,25783,25166,24433,23816,23083,24800,23450,45,7350,500,17180,50,1,9057946,2106,-10.06,12.30,12,0.84,-2310.00,1891.00,61800,20240711,-62.38,18500,20241209,25.68,32650,-28.79,20250120,23200,0.22,20250306,61800,-62.38,20240711,18500,25.68,20241209,2.14,N,107640,500,45 억,,110345,N,N,135,N,00,N
20250306,120735,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23900,-650,5,-2.65,916378125,38056,43.47,24400,24700,23850,31900,17200,24550,24079.73,1.22,0,1099,25783,25166,24433,23816,23083,24800,23450,45,7350,500,17180,50,1,9057946,2165,-10.35,12.64,12,0.42,-2310.00,1891.00,61800,20240711,-61.33,18500,20241209,29.19,32650,-26.80,20250120,23650,1.06,20250102,61800,-61.33,20240711,18500,29.19,20241209,2.14,N,107640,500,45 억,,110345,N,N,135,N,00,N
20250306,110731,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24100,-450,5,-1.83,438399375,18101,20.67,24400,24700,24000,31900,17200,24550,24219.62,1.22,0,-213,25783,25166,24433,23816,23083,24800,23450,45,7350,500,17180,50,1,9057946,2183,-10.43,12.74,12,0.20,-2310.00,1891.00,61800,20240711,-61.00,18500,20241209,30.27,32650,-26.19,20250120,23650,1.90,20250102,61800,-61.00,20240711,18500,30.27,20241209,2.14,N,107640,500,45 억,,110345,N,N,135,N,00,N
20250306,100734,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24050,-500,5,-2.04,292028775,12024,13.73,24400,24700,24050,31900,17200,24550,24287.16,1.22,0,-2944,25783,25166,24433,23816,23083,24800,23450,45,7350,500,17180,50,1,9057946,2178,-10.41,12.72,12,0.13,-2310.00,1891.00,61800,20240711,-61.08,18500,20241209,30.00,32650,-26.34,20250120,23650,1.69,20250102,61800,-61.08,20240711,18500,30.00,20241209,2.14,N,107640,500,45 억,,110345,N,N,135,N,00,N
20250306,090738,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24500,-50,5,-0.20,99891150,4087,4.67,24400,24700,24300,31900,17200,24550,24441.19,1.22,0,-1443,25783,25166,24433,23816,23083,24800,23450,45,7350,500,17180,50,1,9057946,2219,-10.61,12.96,12,0.05,-2310.00,1891.00,61800,20240711,-60.36,18500,20241209,32.43,32650,-24.96,20250120,23650,3.59,20250102,61800,-60.36,20240711,18500,32.43,20241209,2.14,N,107640,500,45 억,,110345,N,N,135,N,00,N
20250305,160727,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24550,0,3,0.00,2111898975,86929,192.26,24600,25050,23700,31900,17200,24550,24292.96,1.11,0,8951,26050,25300,24500,23750,22950,24900,23350,45,7350,500,17180,50,1,9057946,2224,-10.63,12.98,12,0.96,-2310.00,1891.00,61800,20240711,-60.28,18500,20241209,32.70,32650,-24.81,20250120,23650,3.81,20250102,61800,-60.28,20240711,18500,32.70,20241209,2.08,N,107640,500,45 억,,100987,N,N,135,N,00,N
20250305,150729,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24450,-100,5,-0.41,1898468600,78206,172.96,24600,25050,23700,31900,17200,24550,24275.23,1.11,0,10054,26050,25300,24500,23750,22950,24900,23350,45,7350,500,17180,50,1,9057946,2215,-10.58,12.93,12,0.86,-2310.00,1891.00,61800,20240711,-60.44,18500,20241209,32.16,32650,-25.11,20250120,23650,3.38,20250102,61800,-60.44,20240711,18500,32.16,20241209,2.08,N,107640,500,45 억,,100987,N,N,93,N,00,N
20250305,140728,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24250,-300,5,-1.22,1708170350,70373,155.64,24600,25050,23700,31900,17200,24550,24273.09,1.11,0,9423,26050,25300,24500,23750,22950,24900,23350,45,7350,500,17180,50,1,9057946,2197,-10.50,12.82,12,0.78,-2310.00,1891.00,61800,20240711,-60.76,18500,20241209,31.08,32650,-25.73,20250120,23650,2.54,20250102,61800,-60.76,20240711,18500,31.08,20241209,2.08,N,107640,500,45 억,,100987,N,N,93,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 160736 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 23000 -1550 5 -6.31 3475153300 148343 169.43 24400 24700 22650 31900 17200 24550 23427.31 1.22 0 9818 25783 25166 24433 23816 23083 24800 23450 45 7350 500 17180 50 1 9057946 2083 -9.96 12.16 12 1.64 -2310.00 1891.00 61800 20240711 -62.78 18500 20241209 24.32 32650 -29.56 20250120 22650 1.55 20250306 61800 -62.78 20240711 18500 24.32 20241209 2.14 N 107640 500 45 억 110345 N N 135 N 00 N
3 20250306 150735 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22850 -1700 5 -6.92 3253014350 138632 158.34 24400 24700 22650 31900 17200 24550 23465.10 1.22 0 8479 25783 25166 24433 23816 23083 24800 23450 45 7350 500 17180 50 1 9057946 2070 -9.89 12.08 12 1.53 -2310.00 1891.00 61800 20240711 -63.03 18500 20241209 23.51 32650 -30.02 20250120 22650 0.88 20250306 61800 -63.03 20240711 18500 23.51 20241209 2.14 N 107640 500 45 억 110345 N N 135 N 00 N
4 20250306 140734 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 23200 -1350 5 -5.50 2268585250 95751 109.36 24400 24700 23150 31900 17200 24550 23692.55 1.22 0 -743 25783 25166 24433 23816 23083 24800 23450 45 7350 500 17180 50 1 9057946 2101 -10.04 12.27 12 1.06 -2310.00 1891.00 61800 20240711 -62.46 18500 20241209 25.41 32650 -28.94 20250120 23150 0.22 20250306 61800 -62.46 20240711 18500 25.41 20241209 2.14 N 107640 500 45 억 110345 N N 135 N 00 N
5 20250306 130736 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 23250 -1300 5 -5.30 1805498300 75805 86.58 24400 24700 23200 31900 17200 24550 23817.67 1.22 0 -5758 25783 25166 24433 23816 23083 24800 23450 45 7350 500 17180 50 1 9057946 2106 -10.06 12.30 12 0.84 -2310.00 1891.00 61800 20240711 -62.38 18500 20241209 25.68 32650 -28.79 20250120 23200 0.22 20250306 61800 -62.38 20240711 18500 25.68 20241209 2.14 N 107640 500 45 억 110345 N N 135 N 00 N
6 20250306 120735 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 23900 -650 5 -2.65 916378125 38056 43.47 24400 24700 23850 31900 17200 24550 24079.73 1.22 0 1099 25783 25166 24433 23816 23083 24800 23450 45 7350 500 17180 50 1 9057946 2165 -10.35 12.64 12 0.42 -2310.00 1891.00 61800 20240711 -61.33 18500 20241209 29.19 32650 -26.80 20250120 23650 1.06 20250102 61800 -61.33 20240711 18500 29.19 20241209 2.14 N 107640 500 45 억 110345 N N 135 N 00 N
7 20250306 110731 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24100 -450 5 -1.83 438399375 18101 20.67 24400 24700 24000 31900 17200 24550 24219.62 1.22 0 -213 25783 25166 24433 23816 23083 24800 23450 45 7350 500 17180 50 1 9057946 2183 -10.43 12.74 12 0.20 -2310.00 1891.00 61800 20240711 -61.00 18500 20241209 30.27 32650 -26.19 20250120 23650 1.90 20250102 61800 -61.00 20240711 18500 30.27 20241209 2.14 N 107640 500 45 억 110345 N N 135 N 00 N
8 20250306 100734 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24050 -500 5 -2.04 292028775 12024 13.73 24400 24700 24050 31900 17200 24550 24287.16 1.22 0 -2944 25783 25166 24433 23816 23083 24800 23450 45 7350 500 17180 50 1 9057946 2178 -10.41 12.72 12 0.13 -2310.00 1891.00 61800 20240711 -61.08 18500 20241209 30.00 32650 -26.34 20250120 23650 1.69 20250102 61800 -61.08 20240711 18500 30.00 20241209 2.14 N 107640 500 45 억 110345 N N 135 N 00 N
9 20250306 090738 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24500 -50 5 -0.20 99891150 4087 4.67 24400 24700 24300 31900 17200 24550 24441.19 1.22 0 -1443 25783 25166 24433 23816 23083 24800 23450 45 7350 500 17180 50 1 9057946 2219 -10.61 12.96 12 0.05 -2310.00 1891.00 61800 20240711 -60.36 18500 20241209 32.43 32650 -24.96 20250120 23650 3.59 20250102 61800 -60.36 20240711 18500 32.43 20241209 2.14 N 107640 500 45 억 110345 N N 135 N 00 N
10 20250305 160727 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24550 0 3 0.00 2111898975 86929 192.26 24600 25050 23700 31900 17200 24550 24292.96 1.11 0 8951 26050 25300 24500 23750 22950 24900 23350 45 7350 500 17180 50 1 9057946 2224 -10.63 12.98 12 0.96 -2310.00 1891.00 61800 20240711 -60.28 18500 20241209 32.70 32650 -24.81 20250120 23650 3.81 20250102 61800 -60.28 20240711 18500 32.70 20241209 2.08 N 107640 500 45 억 100987 N N 135 N 00 N
11 20250305 150729 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24450 -100 5 -0.41 1898468600 78206 172.96 24600 25050 23700 31900 17200 24550 24275.23 1.11 0 10054 26050 25300 24500 23750 22950 24900 23350 45 7350 500 17180 50 1 9057946 2215 -10.58 12.93 12 0.86 -2310.00 1891.00 61800 20240711 -60.44 18500 20241209 32.16 32650 -25.11 20250120 23650 3.38 20250102 61800 -60.44 20240711 18500 32.16 20241209 2.08 N 107640 500 45 억 100987 N N 93 N 00 N
12 20250305 140728 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24250 -300 5 -1.22 1708170350 70373 155.64 24600 25050 23700 31900 17200 24550 24273.09 1.11 0 9423 26050 25300 24500 23750 22950 24900 23350 45 7350 500 17180 50 1 9057946 2197 -10.50 12.82 12 0.78 -2310.00 1891.00 61800 20240711 -60.76 18500 20241209 31.08 32650 -25.73 20250120 23650 2.54 20250102 61800 -60.76 20240711 18500 31.08 20241209 2.08 N 107640 500 45 억 100987 N N 93 N 00 N