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
109080/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
20250306,160738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8720,-160,5,-1.80,162378140,18462,68.51,8880,8940,8720,11540,6220,8880,8795.34,0.02,0,-1541,9233,9056,8893,8716,8553,9145,8805,28,2660,500,6210,10,1,5636000,491,21.32,0.86,12,0.33,409.00,10101.00,12340,20250120,-29.34,6490,20241113,34.36,12340,-29.34,20250120,8220,6.08,20250109,12340,-29.34,20250120,6490,34.36,20241113,1.79,N,109080,500,28 억,,1163,N,N,0,N,00,N
20250306,150737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8730,-150,5,-1.69,153624260,17459,64.79,8880,8940,8730,11540,6220,8880,8799.14,0.02,0,-852,9233,9056,8893,8716,8553,9145,8805,28,2660,500,6210,10,1,5636000,492,21.34,0.86,12,0.31,409.00,10101.00,12340,20250120,-29.25,6490,20241113,34.51,12340,-29.25,20250120,8220,6.20,20250109,12340,-29.25,20250120,6490,34.51,20241113,1.79,N,109080,500,28 억,,1163,N,N,0,N,00,N
20250306,140736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8740,-140,5,-1.58,136670640,15519,57.59,8880,8940,8740,11540,6220,8880,8806.67,0.02,0,-220,9233,9056,8893,8716,8553,9145,8805,28,2660,500,6210,10,1,5636000,493,21.37,0.87,12,0.28,409.00,10101.00,12340,20250120,-29.17,6490,20241113,34.67,12340,-29.17,20250120,8220,6.33,20250109,12340,-29.17,20250120,6490,34.67,20241113,1.79,N,109080,500,28 억,,1163,N,N,0,N,00,N
20250306,130738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8800,-80,5,-0.90,120274140,13647,50.64,8880,8940,8760,11540,6220,8880,8813.23,0.02,0,251,9233,9056,8893,8716,8553,9145,8805,28,2660,500,6210,10,1,5636000,496,21.52,0.87,12,0.24,409.00,10101.00,12340,20250120,-28.69,6490,20241113,35.59,12340,-28.69,20250120,8220,7.06,20250109,12340,-28.69,20250120,6490,35.59,20241113,1.79,N,109080,500,28 억,,1163,N,N,0,N,00,N
20250306,120737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8820,-60,5,-0.68,72305090,8189,30.39,8880,8940,8790,11540,6220,8880,8829.54,0.02,0,167,9233,9056,8893,8716,8553,9145,8805,28,2660,500,6210,10,1,5636000,497,21.56,0.87,12,0.15,409.00,10101.00,12340,20250120,-28.53,6490,20241113,35.90,12340,-28.53,20250120,8220,7.30,20250109,12340,-28.53,20250120,6490,35.90,20241113,1.79,N,109080,500,28 억,,1163,N,N,0,N,00,N
20250306,110733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8820,-60,5,-0.68,52334990,5926,21.99,8880,8940,8790,11540,6220,8880,8831.42,0.02,0,32,9233,9056,8893,8716,8553,9145,8805,28,2660,500,6210,10,1,5636000,497,21.56,0.87,12,0.11,409.00,10101.00,12340,20250120,-28.53,6490,20241113,35.90,12340,-28.53,20250120,8220,7.30,20250109,12340,-28.53,20250120,6490,35.90,20241113,1.79,N,109080,500,28 억,,1163,N,N,0,N,00,N
20250306,100736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8850,-30,5,-0.34,41508130,4700,17.44,8880,8940,8790,11540,6220,8880,8831.52,0.02,0,-231,9233,9056,8893,8716,8553,9145,8805,28,2660,500,6210,10,1,5636000,499,21.64,0.88,12,0.08,409.00,10101.00,12340,20250120,-28.28,6490,20241113,36.36,12340,-28.28,20250120,8220,7.66,20250109,12340,-28.28,20250120,6490,36.36,20241113,1.79,N,109080,500,28 억,,1163,N,N,0,N,00,N
20250306,090740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8930,50,2,0.56,3403450,383,1.42,8880,8930,8880,11540,6220,8880,8886.29,0.02,0,-194,9233,9056,8893,8716,8553,9145,8805,28,2660,500,6210,10,1,5636000,503,21.83,0.88,12,0.01,409.00,10101.00,12340,20250120,-27.63,6490,20241113,37.60,12340,-27.63,20250120,8220,8.64,20250109,12340,-27.63,20250120,6490,37.60,20241113,1.79,N,109080,500,28 억,,1163,N,N,0,N,00,N
20250305,160729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8880,150,2,1.72,238953140,26698,183.87,8730,9070,8730,11340,6120,8730,8950.24,0.02,0,117,8903,8816,8663,8576,8423,8860,8620,28,2610,500,6110,10,1,5636000,500,21.71,0.88,12,0.47,409.00,10101.00,12340,20250120,-28.04,6490,20241113,36.83,12340,-28.04,20250120,8220,8.03,20250109,12340,-28.04,20250120,6490,36.83,20241113,1.83,N,109080,500,28 억,,1046,N,N,0,N,00,N
20250305,150731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,180,2,2.06,235432590,26302,181.14,8730,9070,8730,11340,6120,8730,8951.13,0.02,0,191,8903,8816,8663,8576,8423,8860,8620,28,2610,500,6110,10,1,5636000,502,21.78,0.88,12,0.47,409.00,10101.00,12340,20250120,-27.80,6490,20241113,37.29,12340,-27.80,20250120,8220,8.39,20250109,12340,-27.80,20250120,6490,37.29,20241113,1.83,N,109080,500,28 억,,1046,N,N,0,N,00,N
20250305,140730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8960,230,2,2.63,222834650,24890,171.42,8730,9070,8730,11340,6120,8730,8952.78,0.02,0,105,8903,8816,8663,8576,8423,8860,8620,28,2610,500,6110,10,1,5636000,505,21.91,0.89,12,0.44,409.00,10101.00,12340,20250120,-27.39,6490,20241113,38.06,12340,-27.39,20250120,8220,9.00,20250109,12340,-27.39,20250120,6490,38.06,20241113,1.83,N,109080,500,28 억,,1046,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 160738 57 100.00 KOSDAQ 전기·전자 N N N N N 8720 -160 5 -1.80 162378140 18462 68.51 8880 8940 8720 11540 6220 8880 8795.34 0.02 0 -1541 9233 9056 8893 8716 8553 9145 8805 28 2660 500 6210 10 1 5636000 491 21.32 0.86 12 0.33 409.00 10101.00 12340 20250120 -29.34 6490 20241113 34.36 12340 -29.34 20250120 8220 6.08 20250109 12340 -29.34 20250120 6490 34.36 20241113 1.79 N 109080 500 28 억 1163 N N 0 N 00 N
3 20250306 150737 57 100.00 KOSDAQ 전기·전자 N N N N N 8730 -150 5 -1.69 153624260 17459 64.79 8880 8940 8730 11540 6220 8880 8799.14 0.02 0 -852 9233 9056 8893 8716 8553 9145 8805 28 2660 500 6210 10 1 5636000 492 21.34 0.86 12 0.31 409.00 10101.00 12340 20250120 -29.25 6490 20241113 34.51 12340 -29.25 20250120 8220 6.20 20250109 12340 -29.25 20250120 6490 34.51 20241113 1.79 N 109080 500 28 억 1163 N N 0 N 00 N
4 20250306 140736 57 100.00 KOSDAQ 전기·전자 N N N N N 8740 -140 5 -1.58 136670640 15519 57.59 8880 8940 8740 11540 6220 8880 8806.67 0.02 0 -220 9233 9056 8893 8716 8553 9145 8805 28 2660 500 6210 10 1 5636000 493 21.37 0.87 12 0.28 409.00 10101.00 12340 20250120 -29.17 6490 20241113 34.67 12340 -29.17 20250120 8220 6.33 20250109 12340 -29.17 20250120 6490 34.67 20241113 1.79 N 109080 500 28 억 1163 N N 0 N 00 N
5 20250306 130738 57 100.00 KOSDAQ 전기·전자 N N N N N 8800 -80 5 -0.90 120274140 13647 50.64 8880 8940 8760 11540 6220 8880 8813.23 0.02 0 251 9233 9056 8893 8716 8553 9145 8805 28 2660 500 6210 10 1 5636000 496 21.52 0.87 12 0.24 409.00 10101.00 12340 20250120 -28.69 6490 20241113 35.59 12340 -28.69 20250120 8220 7.06 20250109 12340 -28.69 20250120 6490 35.59 20241113 1.79 N 109080 500 28 억 1163 N N 0 N 00 N
6 20250306 120737 57 100.00 KOSDAQ 전기·전자 N N N N N 8820 -60 5 -0.68 72305090 8189 30.39 8880 8940 8790 11540 6220 8880 8829.54 0.02 0 167 9233 9056 8893 8716 8553 9145 8805 28 2660 500 6210 10 1 5636000 497 21.56 0.87 12 0.15 409.00 10101.00 12340 20250120 -28.53 6490 20241113 35.90 12340 -28.53 20250120 8220 7.30 20250109 12340 -28.53 20250120 6490 35.90 20241113 1.79 N 109080 500 28 억 1163 N N 0 N 00 N
7 20250306 110733 57 100.00 KOSDAQ 전기·전자 N N N N N 8820 -60 5 -0.68 52334990 5926 21.99 8880 8940 8790 11540 6220 8880 8831.42 0.02 0 32 9233 9056 8893 8716 8553 9145 8805 28 2660 500 6210 10 1 5636000 497 21.56 0.87 12 0.11 409.00 10101.00 12340 20250120 -28.53 6490 20241113 35.90 12340 -28.53 20250120 8220 7.30 20250109 12340 -28.53 20250120 6490 35.90 20241113 1.79 N 109080 500 28 억 1163 N N 0 N 00 N
8 20250306 100736 57 100.00 KOSDAQ 전기·전자 N N N N N 8850 -30 5 -0.34 41508130 4700 17.44 8880 8940 8790 11540 6220 8880 8831.52 0.02 0 -231 9233 9056 8893 8716 8553 9145 8805 28 2660 500 6210 10 1 5636000 499 21.64 0.88 12 0.08 409.00 10101.00 12340 20250120 -28.28 6490 20241113 36.36 12340 -28.28 20250120 8220 7.66 20250109 12340 -28.28 20250120 6490 36.36 20241113 1.79 N 109080 500 28 억 1163 N N 0 N 00 N
9 20250306 090740 57 100.00 KOSDAQ 전기·전자 N N N N N 8930 50 2 0.56 3403450 383 1.42 8880 8930 8880 11540 6220 8880 8886.29 0.02 0 -194 9233 9056 8893 8716 8553 9145 8805 28 2660 500 6210 10 1 5636000 503 21.83 0.88 12 0.01 409.00 10101.00 12340 20250120 -27.63 6490 20241113 37.60 12340 -27.63 20250120 8220 8.64 20250109 12340 -27.63 20250120 6490 37.60 20241113 1.79 N 109080 500 28 억 1163 N N 0 N 00 N
10 20250305 160729 57 100.00 KOSDAQ 전기·전자 N N N N N 8880 150 2 1.72 238953140 26698 183.87 8730 9070 8730 11340 6120 8730 8950.24 0.02 0 117 8903 8816 8663 8576 8423 8860 8620 28 2610 500 6110 10 1 5636000 500 21.71 0.88 12 0.47 409.00 10101.00 12340 20250120 -28.04 6490 20241113 36.83 12340 -28.04 20250120 8220 8.03 20250109 12340 -28.04 20250120 6490 36.83 20241113 1.83 N 109080 500 28 억 1046 N N 0 N 00 N
11 20250305 150731 57 100.00 KOSDAQ 전기·전자 N N N N N 8910 180 2 2.06 235432590 26302 181.14 8730 9070 8730 11340 6120 8730 8951.13 0.02 0 191 8903 8816 8663 8576 8423 8860 8620 28 2610 500 6110 10 1 5636000 502 21.78 0.88 12 0.47 409.00 10101.00 12340 20250120 -27.80 6490 20241113 37.29 12340 -27.80 20250120 8220 8.39 20250109 12340 -27.80 20250120 6490 37.29 20241113 1.83 N 109080 500 28 억 1046 N N 0 N 00 N
12 20250305 140730 57 100.00 KOSDAQ 전기·전자 N N N N N 8960 230 2 2.63 222834650 24890 171.42 8730 9070 8730 11340 6120 8730 8952.78 0.02 0 105 8903 8816 8663 8576 8423 8860 8620 28 2610 500 6110 10 1 5636000 505 21.91 0.89 12 0.44 409.00 10101.00 12340 20250120 -27.39 6490 20241113 38.06 12340 -27.39 20250120 8220 9.00 20250109 12340 -27.39 20250120 6490 38.06 20241113 1.83 N 109080 500 28 억 1046 N N 0 N 00 N