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
115440/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
20250306,160746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7060,-80,5,-1.12,475036650,67162,45.29,7100,7210,7020,9280,5000,7140,7073.01,3.18,0,-20648,7413,7276,7053,6916,6693,7345,6985,54,2140,500,5280,10,1,10794292,762,11.22,1.00,12,0.62,629.00,7071.00,10450,20250103,-32.44,5630,20240805,25.40,10450,-32.44,20250103,6790,3.98,20250304,10450,-32.44,20250103,5630,25.40,20240805,6.17,N,115440,500,53 억,,342803,N,N,36,N,00,N
20250306,150745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7070,-70,5,-0.98,442899880,62608,42.22,7100,7210,7020,9280,5000,7140,7074.17,3.18,0,-19049,7413,7276,7053,6916,6693,7345,6985,54,2140,500,5280,10,1,10794292,763,11.24,1.00,12,0.58,629.00,7071.00,10450,20250103,-32.34,5630,20240805,25.58,10450,-32.34,20250103,6790,4.12,20250304,10450,-32.34,20250103,5630,25.58,20240805,6.17,N,115440,500,53 억,,342803,N,N,10,N,00,N
20250306,140744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7070,-70,5,-0.98,406201990,57406,38.71,7100,7210,7020,9280,5000,7140,7075.95,3.18,0,-17767,7413,7276,7053,6916,6693,7345,6985,54,2140,500,5280,10,1,10794292,763,11.24,1.00,12,0.53,629.00,7071.00,10450,20250103,-32.34,5630,20240805,25.58,10450,-32.34,20250103,6790,4.12,20250304,10450,-32.34,20250103,5630,25.58,20240805,6.17,N,115440,500,53 억,,342803,N,N,10,N,00,N
20250306,130746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7060,-80,5,-1.12,346144850,48912,32.98,7100,7210,7020,9280,5000,7140,7076.89,3.18,0,-15199,7413,7276,7053,6916,6693,7345,6985,54,2140,500,5280,10,1,10794292,762,11.22,1.00,12,0.45,629.00,7071.00,10450,20250103,-32.44,5630,20240805,25.40,10450,-32.44,20250103,6790,3.98,20250304,10450,-32.44,20250103,5630,25.40,20240805,6.17,N,115440,500,53 억,,342803,N,N,10,N,00,N
20250306,120744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7060,-80,5,-1.12,324898980,45904,30.95,7100,7210,7020,9280,5000,7140,7077.79,3.18,0,-14267,7413,7276,7053,6916,6693,7345,6985,54,2140,500,5280,10,1,10794292,762,11.22,1.00,12,0.43,629.00,7071.00,10450,20250103,-32.44,5630,20240805,25.40,10450,-32.44,20250103,6790,3.98,20250304,10450,-32.44,20250103,5630,25.40,20240805,6.17,N,115440,500,53 억,,342803,N,N,10,N,00,N
20250306,110741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7040,-100,5,-1.40,248889690,35185,23.73,7100,7210,7020,9280,5000,7140,7073.74,3.18,0,-7289,7413,7276,7053,6916,6693,7345,6985,54,2140,500,5280,10,1,10794292,760,11.19,1.00,12,0.33,629.00,7071.00,10450,20250103,-32.63,5630,20240805,25.04,10450,-32.63,20250103,6790,3.68,20250304,10450,-32.63,20250103,5630,25.04,20240805,6.17,N,115440,500,53 억,,342803,N,N,10,N,00,N
20250306,100744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7050,-90,5,-1.26,200771730,28355,19.12,7100,7210,7020,9280,5000,7140,7080.65,3.18,0,-4117,7413,7276,7053,6916,6693,7345,6985,54,2140,500,5280,10,1,10794292,761,11.21,1.00,12,0.26,629.00,7071.00,10450,20250103,-32.54,5630,20240805,25.22,10450,-32.54,20250103,6790,3.83,20250304,10450,-32.54,20250103,5630,25.22,20240805,6.17,N,115440,500,53 억,,342803,N,N,10,N,00,N
20250306,090747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7120,-20,5,-0.28,50952330,7168,4.83,7100,7210,7070,9280,5000,7140,7108.30,3.18,0,-565,7413,7276,7053,6916,6693,7345,6985,54,2140,500,5280,10,1,10794292,769,11.32,1.01,12,0.07,629.00,7071.00,10450,20250103,-31.87,5630,20240805,26.47,10450,-31.87,20250103,6790,4.86,20250304,10450,-31.87,20250103,5630,26.47,20240805,6.17,N,115440,500,53 억,,342803,N,N,10,N,00,N
20250305,160736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7140,310,2,4.54,1034859700,146141,106.96,6830,7190,6830,8870,4790,6830,7081.19,3.07,0,12026,7083,6956,6873,6746,6663,6915,6705,54,2040,500,5050,10,1,10794292,771,11.35,1.01,12,1.35,629.00,7071.00,10450,20250103,-31.67,5630,20240805,26.82,10450,-31.67,20250103,6790,5.15,20250304,10450,-31.67,20250103,5630,26.82,20240805,6.38,N,115440,500,53 억,,330979,N,N,10,N,00,N
20250305,150739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7140,310,2,4.54,979787830,138423,101.31,6830,7190,6830,8870,4790,6830,7078.22,3.07,0,11039,7083,6956,6873,6746,6663,6915,6705,54,2040,500,5050,10,1,10794292,771,11.35,1.01,12,1.28,629.00,7071.00,10450,20250103,-31.67,5630,20240805,26.82,10450,-31.67,20250103,6790,5.15,20250304,10450,-31.67,20250103,5630,26.82,20240805,6.38,N,115440,500,53 억,,330979,N,N,44,N,00,N
20250305,140738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7110,280,2,4.10,870015890,123036,90.05,6830,7190,6830,8870,4790,6830,7071.23,3.07,0,12443,7083,6956,6873,6746,6663,6915,6705,54,2040,500,5050,10,1,10794292,767,11.30,1.01,12,1.14,629.00,7071.00,10450,20250103,-31.96,5630,20240805,26.29,10450,-31.96,20250103,6790,4.71,20250304,10450,-31.96,20250103,5630,26.29,20240805,6.38,N,115440,500,53 억,,330979,N,N,44,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 160746 57 100.00 KOSDAQ 전기·전자 N N N N N 7060 -80 5 -1.12 475036650 67162 45.29 7100 7210 7020 9280 5000 7140 7073.01 3.18 0 -20648 7413 7276 7053 6916 6693 7345 6985 54 2140 500 5280 10 1 10794292 762 11.22 1.00 12 0.62 629.00 7071.00 10450 20250103 -32.44 5630 20240805 25.40 10450 -32.44 20250103 6790 3.98 20250304 10450 -32.44 20250103 5630 25.40 20240805 6.17 N 115440 500 53 억 342803 N N 36 N 00 N
3 20250306 150745 57 100.00 KOSDAQ 전기·전자 N N N N N 7070 -70 5 -0.98 442899880 62608 42.22 7100 7210 7020 9280 5000 7140 7074.17 3.18 0 -19049 7413 7276 7053 6916 6693 7345 6985 54 2140 500 5280 10 1 10794292 763 11.24 1.00 12 0.58 629.00 7071.00 10450 20250103 -32.34 5630 20240805 25.58 10450 -32.34 20250103 6790 4.12 20250304 10450 -32.34 20250103 5630 25.58 20240805 6.17 N 115440 500 53 억 342803 N N 10 N 00 N
4 20250306 140744 57 100.00 KOSDAQ 전기·전자 N N N N N 7070 -70 5 -0.98 406201990 57406 38.71 7100 7210 7020 9280 5000 7140 7075.95 3.18 0 -17767 7413 7276 7053 6916 6693 7345 6985 54 2140 500 5280 10 1 10794292 763 11.24 1.00 12 0.53 629.00 7071.00 10450 20250103 -32.34 5630 20240805 25.58 10450 -32.34 20250103 6790 4.12 20250304 10450 -32.34 20250103 5630 25.58 20240805 6.17 N 115440 500 53 억 342803 N N 10 N 00 N
5 20250306 130746 57 100.00 KOSDAQ 전기·전자 N N N N N 7060 -80 5 -1.12 346144850 48912 32.98 7100 7210 7020 9280 5000 7140 7076.89 3.18 0 -15199 7413 7276 7053 6916 6693 7345 6985 54 2140 500 5280 10 1 10794292 762 11.22 1.00 12 0.45 629.00 7071.00 10450 20250103 -32.44 5630 20240805 25.40 10450 -32.44 20250103 6790 3.98 20250304 10450 -32.44 20250103 5630 25.40 20240805 6.17 N 115440 500 53 억 342803 N N 10 N 00 N
6 20250306 120744 57 100.00 KOSDAQ 전기·전자 N N N N N 7060 -80 5 -1.12 324898980 45904 30.95 7100 7210 7020 9280 5000 7140 7077.79 3.18 0 -14267 7413 7276 7053 6916 6693 7345 6985 54 2140 500 5280 10 1 10794292 762 11.22 1.00 12 0.43 629.00 7071.00 10450 20250103 -32.44 5630 20240805 25.40 10450 -32.44 20250103 6790 3.98 20250304 10450 -32.44 20250103 5630 25.40 20240805 6.17 N 115440 500 53 억 342803 N N 10 N 00 N
7 20250306 110741 57 100.00 KOSDAQ 전기·전자 N N N N N 7040 -100 5 -1.40 248889690 35185 23.73 7100 7210 7020 9280 5000 7140 7073.74 3.18 0 -7289 7413 7276 7053 6916 6693 7345 6985 54 2140 500 5280 10 1 10794292 760 11.19 1.00 12 0.33 629.00 7071.00 10450 20250103 -32.63 5630 20240805 25.04 10450 -32.63 20250103 6790 3.68 20250304 10450 -32.63 20250103 5630 25.04 20240805 6.17 N 115440 500 53 억 342803 N N 10 N 00 N
8 20250306 100744 57 100.00 KOSDAQ 전기·전자 N N N N N 7050 -90 5 -1.26 200771730 28355 19.12 7100 7210 7020 9280 5000 7140 7080.65 3.18 0 -4117 7413 7276 7053 6916 6693 7345 6985 54 2140 500 5280 10 1 10794292 761 11.21 1.00 12 0.26 629.00 7071.00 10450 20250103 -32.54 5630 20240805 25.22 10450 -32.54 20250103 6790 3.83 20250304 10450 -32.54 20250103 5630 25.22 20240805 6.17 N 115440 500 53 억 342803 N N 10 N 00 N
9 20250306 090747 57 100.00 KOSDAQ 전기·전자 N N N N N 7120 -20 5 -0.28 50952330 7168 4.83 7100 7210 7070 9280 5000 7140 7108.30 3.18 0 -565 7413 7276 7053 6916 6693 7345 6985 54 2140 500 5280 10 1 10794292 769 11.32 1.01 12 0.07 629.00 7071.00 10450 20250103 -31.87 5630 20240805 26.47 10450 -31.87 20250103 6790 4.86 20250304 10450 -31.87 20250103 5630 26.47 20240805 6.17 N 115440 500 53 억 342803 N N 10 N 00 N
10 20250305 160736 57 100.00 KOSDAQ 전기·전자 N N N N N 7140 310 2 4.54 1034859700 146141 106.96 6830 7190 6830 8870 4790 6830 7081.19 3.07 0 12026 7083 6956 6873 6746 6663 6915 6705 54 2040 500 5050 10 1 10794292 771 11.35 1.01 12 1.35 629.00 7071.00 10450 20250103 -31.67 5630 20240805 26.82 10450 -31.67 20250103 6790 5.15 20250304 10450 -31.67 20250103 5630 26.82 20240805 6.38 N 115440 500 53 억 330979 N N 10 N 00 N
11 20250305 150739 57 100.00 KOSDAQ 전기·전자 N N N N N 7140 310 2 4.54 979787830 138423 101.31 6830 7190 6830 8870 4790 6830 7078.22 3.07 0 11039 7083 6956 6873 6746 6663 6915 6705 54 2040 500 5050 10 1 10794292 771 11.35 1.01 12 1.28 629.00 7071.00 10450 20250103 -31.67 5630 20240805 26.82 10450 -31.67 20250103 6790 5.15 20250304 10450 -31.67 20250103 5630 26.82 20240805 6.38 N 115440 500 53 억 330979 N N 44 N 00 N
12 20250305 140738 57 100.00 KOSDAQ 전기·전자 N N N N N 7110 280 2 4.10 870015890 123036 90.05 6830 7190 6830 8870 4790 6830 7071.23 3.07 0 12443 7083 6956 6873 6746 6663 6915 6705 54 2040 500 5050 10 1 10794292 767 11.30 1.01 12 1.14 629.00 7071.00 10450 20250103 -31.96 5630 20240805 26.29 10450 -31.96 20250103 6790 4.71 20250304 10450 -31.96 20250103 5630 26.29 20240805 6.38 N 115440 500 53 억 330979 N N 44 N 00 N