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
114190/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
20250306,160744,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,8320,-360,5,-4.15,1964978615,229159,147.55,8720,8870,8320,11280,6080,8680,8575.57,0.87,0,-26148,8860,8770,8670,8580,8480,8815,8625,131,2600,500,6240,10,1,26123038,2173,49.52,5.57,12,0.88,168.00,1494.00,22800,20240614,-63.51,8320,20250306,0.00,10930,-23.88,20250204,8320,0.00,20250306,22800,-63.51,20240614,8320,0.00,20250306,2.51,N,114190,500,130 억,,225995,N,N,4,N,00,N
20250306,150742,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,8380,-300,5,-3.46,1766386460,205357,132.23,8720,8870,8350,11280,6080,8680,8601.54,0.87,0,-22266,8860,8770,8670,8580,8480,8815,8625,131,2600,500,6240,10,1,26123038,2189,49.88,5.61,12,0.79,168.00,1494.00,22800,20240614,-63.25,8350,20250306,0.36,10930,-23.33,20250204,8350,0.36,20250306,22800,-63.25,20240614,8350,0.36,20250306,2.51,N,114190,500,130 억,,225995,N,N,0,N,00,N
20250306,140742,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,8520,-160,5,-1.84,1367401870,158088,101.79,8720,8870,8470,11280,6080,8680,8649.62,0.87,0,-16874,8860,8770,8670,8580,8480,8815,8625,131,2600,500,6240,10,1,26123038,2226,50.71,5.70,12,0.61,168.00,1494.00,22800,20240614,-62.63,8470,20250306,0.59,10930,-22.05,20250204,8470,0.59,20250306,22800,-62.63,20240614,8470,0.59,20250306,2.51,N,114190,500,130 억,,225995,N,N,0,N,00,N
20250306,130744,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8630,-50,5,-0.58,1095444855,126187,81.25,8720,8870,8540,11280,6080,8680,8681.12,0.87,0,-16334,8860,8770,8670,8580,8480,8815,8625,131,2600,500,6240,10,1,26123038,2254,51.37,5.78,12,0.48,168.00,1494.00,22800,20240614,-62.15,8480,20250203,1.77,10930,-21.04,20250204,8480,1.77,20250203,22800,-62.15,20240614,8480,1.77,20250203,2.51,N,114190,500,130 억,,225995,N,N,0,N,00,N
20250306,120742,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8620,-60,5,-0.69,1018018150,117170,75.44,8720,8870,8540,11280,6080,8680,8688.39,0.87,0,-15173,8860,8770,8670,8580,8480,8815,8625,131,2600,500,6240,10,1,26123038,2252,51.31,5.77,12,0.45,168.00,1494.00,22800,20240614,-62.19,8480,20250203,1.65,10930,-21.13,20250204,8480,1.65,20250203,22800,-62.19,20240614,8480,1.65,20250203,2.51,N,114190,500,130 억,,225995,N,N,0,N,00,N
20250306,110739,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8620,-60,5,-0.69,922099570,106016,68.26,8720,8870,8540,11280,6080,8680,8697.74,0.87,0,-13315,8860,8770,8670,8580,8480,8815,8625,131,2600,500,6240,10,1,26123038,2252,51.31,5.77,12,0.41,168.00,1494.00,22800,20240614,-62.19,8480,20250203,1.65,10930,-21.13,20250204,8480,1.65,20250203,22800,-62.19,20240614,8480,1.65,20250203,2.51,N,114190,500,130 억,,225995,N,N,0,N,00,N
20250306,100742,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8580,-100,5,-1.15,817661140,93848,60.43,8720,8870,8540,11280,6080,8680,8712.61,0.87,0,-17124,8860,8770,8670,8580,8480,8815,8625,131,2600,500,6240,10,1,26123038,2241,51.07,5.74,12,0.36,168.00,1494.00,22800,20240614,-62.37,8480,20250203,1.18,10930,-21.50,20250204,8480,1.18,20250203,22800,-62.37,20240614,8480,1.18,20250203,2.51,N,114190,500,130 억,,225995,N,N,0,N,00,N
20250306,090745,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8830,150,2,1.73,133034000,15091,9.72,8720,8870,8720,11280,6080,8680,8815.45,0.87,0,6794,8860,8770,8670,8580,8480,8815,8625,131,2600,500,6240,10,1,26123038,2307,52.56,5.91,12,0.06,168.00,1494.00,22800,20240614,-61.27,8480,20250203,4.13,10930,-19.21,20250204,8480,4.13,20250203,22800,-61.27,20240614,8480,4.13,20250203,2.51,N,114190,500,130 억,,225995,N,N,0,N,00,N
20250305,160734,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8680,50,2,0.58,1332266205,154121,98.41,8630,8760,8570,11210,6050,8630,8644.28,0.84,0,6220,8876,8752,8626,8502,8376,8755,8505,131,2580,500,6210,10,1,26123038,2267,51.67,5.81,12,0.59,168.00,1494.00,22800,20240614,-61.93,8480,20250203,2.36,10930,-20.59,20250204,8480,2.36,20250203,22800,-61.93,20240614,8480,2.36,20250203,2.58,N,114190,500,130 억,,219823,N,N,5,N,00,N
20250305,150737,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8670,40,2,0.46,1274007930,147404,94.12,8630,8760,8570,11210,6050,8630,8642.97,0.84,0,6344,8876,8752,8626,8502,8376,8755,8505,131,2580,500,6210,10,1,26123038,2265,51.61,5.80,12,0.56,168.00,1494.00,22800,20240614,-61.97,8480,20250203,2.24,10930,-20.68,20250204,8480,2.24,20250203,22800,-61.97,20240614,8480,2.24,20250203,2.58,N,114190,500,130 억,,219823,N,N,5,N,00,N
20250305,140736,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8630,0,3,0.00,1005833710,116387,74.32,8630,8760,8570,11210,6050,8630,8642.15,0.84,0,-2789,8876,8752,8626,8502,8376,8755,8505,131,2580,500,6210,10,1,26123038,2254,51.37,5.78,12,0.45,168.00,1494.00,22800,20240614,-62.15,8480,20250203,1.77,10930,-21.04,20250204,8480,1.77,20250203,22800,-62.15,20240614,8480,1.77,20250203,2.58,N,114190,500,130 억,,219823,N,N,5,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 160744 55 60.00 KOSDAQ 신저가 전기·전자 N N N Y 60 N 8320 -360 5 -4.15 1964978615 229159 147.55 8720 8870 8320 11280 6080 8680 8575.57 0.87 0 -26148 8860 8770 8670 8580 8480 8815 8625 131 2600 500 6240 10 1 26123038 2173 49.52 5.57 12 0.88 168.00 1494.00 22800 20240614 -63.51 8320 20250306 0.00 10930 -23.88 20250204 8320 0.00 20250306 22800 -63.51 20240614 8320 0.00 20250306 2.51 N 114190 500 130 억 225995 N N 4 N 00 N
3 20250306 150742 55 60.00 KOSDAQ 신저가 전기·전자 N N N Y 60 N 8380 -300 5 -3.46 1766386460 205357 132.23 8720 8870 8350 11280 6080 8680 8601.54 0.87 0 -22266 8860 8770 8670 8580 8480 8815 8625 131 2600 500 6240 10 1 26123038 2189 49.88 5.61 12 0.79 168.00 1494.00 22800 20240614 -63.25 8350 20250306 0.36 10930 -23.33 20250204 8350 0.36 20250306 22800 -63.25 20240614 8350 0.36 20250306 2.51 N 114190 500 130 억 225995 N N 0 N 00 N
4 20250306 140742 55 60.00 KOSDAQ 신저가 전기·전자 N N N Y 60 N 8520 -160 5 -1.84 1367401870 158088 101.79 8720 8870 8470 11280 6080 8680 8649.62 0.87 0 -16874 8860 8770 8670 8580 8480 8815 8625 131 2600 500 6240 10 1 26123038 2226 50.71 5.70 12 0.61 168.00 1494.00 22800 20240614 -62.63 8470 20250306 0.59 10930 -22.05 20250204 8470 0.59 20250306 22800 -62.63 20240614 8470 0.59 20250306 2.51 N 114190 500 130 억 225995 N N 0 N 00 N
5 20250306 130744 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8630 -50 5 -0.58 1095444855 126187 81.25 8720 8870 8540 11280 6080 8680 8681.12 0.87 0 -16334 8860 8770 8670 8580 8480 8815 8625 131 2600 500 6240 10 1 26123038 2254 51.37 5.78 12 0.48 168.00 1494.00 22800 20240614 -62.15 8480 20250203 1.77 10930 -21.04 20250204 8480 1.77 20250203 22800 -62.15 20240614 8480 1.77 20250203 2.51 N 114190 500 130 억 225995 N N 0 N 00 N
6 20250306 120742 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8620 -60 5 -0.69 1018018150 117170 75.44 8720 8870 8540 11280 6080 8680 8688.39 0.87 0 -15173 8860 8770 8670 8580 8480 8815 8625 131 2600 500 6240 10 1 26123038 2252 51.31 5.77 12 0.45 168.00 1494.00 22800 20240614 -62.19 8480 20250203 1.65 10930 -21.13 20250204 8480 1.65 20250203 22800 -62.19 20240614 8480 1.65 20250203 2.51 N 114190 500 130 억 225995 N N 0 N 00 N
7 20250306 110739 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8620 -60 5 -0.69 922099570 106016 68.26 8720 8870 8540 11280 6080 8680 8697.74 0.87 0 -13315 8860 8770 8670 8580 8480 8815 8625 131 2600 500 6240 10 1 26123038 2252 51.31 5.77 12 0.41 168.00 1494.00 22800 20240614 -62.19 8480 20250203 1.65 10930 -21.13 20250204 8480 1.65 20250203 22800 -62.19 20240614 8480 1.65 20250203 2.51 N 114190 500 130 억 225995 N N 0 N 00 N
8 20250306 100742 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8580 -100 5 -1.15 817661140 93848 60.43 8720 8870 8540 11280 6080 8680 8712.61 0.87 0 -17124 8860 8770 8670 8580 8480 8815 8625 131 2600 500 6240 10 1 26123038 2241 51.07 5.74 12 0.36 168.00 1494.00 22800 20240614 -62.37 8480 20250203 1.18 10930 -21.50 20250204 8480 1.18 20250203 22800 -62.37 20240614 8480 1.18 20250203 2.51 N 114190 500 130 억 225995 N N 0 N 00 N
9 20250306 090745 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8830 150 2 1.73 133034000 15091 9.72 8720 8870 8720 11280 6080 8680 8815.45 0.87 0 6794 8860 8770 8670 8580 8480 8815 8625 131 2600 500 6240 10 1 26123038 2307 52.56 5.91 12 0.06 168.00 1494.00 22800 20240614 -61.27 8480 20250203 4.13 10930 -19.21 20250204 8480 4.13 20250203 22800 -61.27 20240614 8480 4.13 20250203 2.51 N 114190 500 130 억 225995 N N 0 N 00 N
10 20250305 160734 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8680 50 2 0.58 1332266205 154121 98.41 8630 8760 8570 11210 6050 8630 8644.28 0.84 0 6220 8876 8752 8626 8502 8376 8755 8505 131 2580 500 6210 10 1 26123038 2267 51.67 5.81 12 0.59 168.00 1494.00 22800 20240614 -61.93 8480 20250203 2.36 10930 -20.59 20250204 8480 2.36 20250203 22800 -61.93 20240614 8480 2.36 20250203 2.58 N 114190 500 130 억 219823 N N 5 N 00 N
11 20250305 150737 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8670 40 2 0.46 1274007930 147404 94.12 8630 8760 8570 11210 6050 8630 8642.97 0.84 0 6344 8876 8752 8626 8502 8376 8755 8505 131 2580 500 6210 10 1 26123038 2265 51.61 5.80 12 0.56 168.00 1494.00 22800 20240614 -61.97 8480 20250203 2.24 10930 -20.68 20250204 8480 2.24 20250203 22800 -61.97 20240614 8480 2.24 20250203 2.58 N 114190 500 130 억 219823 N N 5 N 00 N
12 20250305 140736 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8630 0 3 0.00 1005833710 116387 74.32 8630 8760 8570 11210 6050 8630 8642.15 0.84 0 -2789 8876 8752 8626 8502 8376 8755 8505 131 2580 500 6210 10 1 26123038 2254 51.37 5.78 12 0.45 168.00 1494.00 22800 20240614 -62.15 8480 20250203 1.77 10930 -21.04 20250204 8480 1.77 20250203 22800 -62.15 20240614 8480 1.77 20250203 2.58 N 114190 500 130 억 219823 N N 5 N 00 N