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
115610/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
20250306,160748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1910,-115,5,-5.68,516605992,264090,108.67,2020,2020,1910,2630,1420,2025,1956.32,1.88,0,1299,2124,2074,2025,1975,1926,2050,1951,83,605,500,1210,1,1,16650253,318,-6.41,4.73,12,1.59,-298.00,404.00,5710,20240227,-66.55,1850,20240805,3.24,4550,-58.02,20250131,1900,0.53,20250304,4715,-59.49,20240306,1850,3.24,20240805,1.55,N,115610,500,83 억,,312861,N,N,0,N,00,N
20250306,150746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1929,-96,5,-4.74,465934965,237654,97.79,2020,2020,1919,2630,1420,2025,1960.56,1.88,0,3766,2124,2074,2025,1975,1926,2050,1951,83,605,500,1210,1,1,16650253,321,-6.47,4.77,12,1.43,-298.00,404.00,5710,20240227,-66.22,1850,20240805,4.27,4550,-57.60,20250131,1900,1.53,20250304,4715,-59.09,20240306,1850,4.27,20240805,1.55,N,115610,500,83 억,,312861,N,N,0,N,00,N
20250306,140746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1930,-95,5,-4.69,424507510,216178,88.95,2020,2020,1919,2630,1420,2025,1963.69,1.88,0,1420,2124,2074,2025,1975,1926,2050,1951,83,605,500,1210,1,1,16650253,321,-6.48,4.78,12,1.30,-298.00,404.00,5710,20240227,-66.20,1850,20240805,4.32,4550,-57.58,20250131,1900,1.58,20250304,4715,-59.07,20240306,1850,4.32,20240805,1.55,N,115610,500,83 억,,312861,N,N,0,N,00,N
20250306,130748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1947,-78,5,-3.85,329968759,167200,68.80,2020,2020,1929,2630,1420,2025,1973.50,1.88,0,161,2124,2074,2025,1975,1926,2050,1951,83,605,500,1210,1,1,16650253,324,-6.53,4.82,12,1.00,-298.00,404.00,5710,20240227,-65.90,1850,20240805,5.24,4550,-57.21,20250131,1900,2.47,20250304,4715,-58.71,20240306,1850,5.24,20240805,1.55,N,115610,500,83 억,,312861,N,N,0,N,00,N
20250306,120746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1959,-66,5,-3.26,196455649,98682,40.61,2020,2020,1959,2630,1420,2025,1990.80,1.88,0,-4651,2124,2074,2025,1975,1926,2050,1951,83,605,500,1210,1,1,16650253,326,-6.57,4.85,12,0.59,-298.00,404.00,5710,20240227,-65.69,1850,20240805,5.89,4550,-56.95,20250131,1900,3.11,20250304,4715,-58.45,20240306,1850,5.89,20240805,1.55,N,115610,500,83 억,,312861,N,N,0,N,00,N
20250306,110743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1998,-27,5,-1.33,111116952,55560,22.86,2020,2020,1985,2630,1420,2025,1999.95,1.88,0,9701,2124,2074,2025,1975,1926,2050,1951,83,605,500,1210,1,1,16650253,333,-6.70,4.95,12,0.33,-298.00,404.00,5710,20240227,-65.01,1850,20240805,8.00,4550,-56.09,20250131,1900,5.16,20250304,4715,-57.62,20240306,1850,8.00,20240805,1.55,N,115610,500,83 억,,312861,N,N,0,N,00,N
20250306,100746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1996,-29,5,-1.43,101814178,50894,20.94,2020,2020,1985,2630,1420,2025,2000.51,1.88,0,10044,2124,2074,2025,1975,1926,2050,1951,83,605,500,1210,1,1,16650253,332,-6.70,4.94,12,0.31,-298.00,404.00,5710,20240227,-65.04,1850,20240805,7.89,4550,-56.13,20250131,1900,5.05,20250304,4715,-57.67,20240306,1850,7.89,20240805,1.55,N,115610,500,83 억,,312861,N,N,0,N,00,N
20250306,090749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2000,-25,5,-1.23,10898755,5430,2.23,2020,2020,1986,2630,1420,2025,2007.14,1.88,0,-330,2124,2074,2025,1975,1926,2050,1951,83,605,500,1210,5,1,16650253,333,-6.71,4.95,12,0.03,-298.00,404.00,5710,20240227,-64.97,1850,20240805,8.11,4550,-56.04,20250131,1900,5.26,20250304,4715,-57.58,20240306,1850,8.11,20240805,1.55,N,115610,500,83 억,,312861,N,N,0,N,00,N
20250305,160738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2025,-20,5,-0.98,468645208,233939,88.36,2075,2075,1976,2655,1435,2045,2003.27,2.09,0,-34335,2148,2096,1998,1946,1848,2122,1972,83,610,500,1220,5,1,16650253,337,-6.80,5.01,12,1.41,-298.00,404.00,5710,20240227,-64.54,1850,20240805,9.46,4550,-55.49,20250131,1900,6.58,20250304,4875,-58.46,20240305,1850,9.46,20240805,1.60,N,115610,500,83 억,,347305,N,N,0,N,00,N
20250305,150741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2025,-20,5,-0.98,454918238,227144,85.79,2075,2075,1976,2655,1435,2045,2002.77,2.09,0,-37002,2148,2096,1998,1946,1848,2122,1972,83,610,500,1220,5,1,16650253,337,-6.80,5.01,12,1.36,-298.00,404.00,5710,20240227,-64.54,1850,20240805,9.46,4550,-55.49,20250131,1900,6.58,20250304,4875,-58.46,20240305,1850,9.46,20240805,1.60,N,115610,500,83 억,,347305,N,N,0,N,00,N
20250305,140740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2015,-30,5,-1.47,415896631,207751,78.47,2075,2075,1976,2655,1435,2045,2001.90,2.09,0,-50741,2148,2096,1998,1946,1848,2122,1972,83,610,500,1220,5,1,16650253,336,-6.76,4.99,12,1.25,-298.00,404.00,5710,20240227,-64.71,1850,20240805,8.92,4550,-55.71,20250131,1900,6.05,20250304,4875,-58.67,20240305,1850,8.92,20240805,1.60,N,115610,500,83 억,,347305,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 160748 57 100.00 KOSDAQ 전기·전자 N N N N N 1910 -115 5 -5.68 516605992 264090 108.67 2020 2020 1910 2630 1420 2025 1956.32 1.88 0 1299 2124 2074 2025 1975 1926 2050 1951 83 605 500 1210 1 1 16650253 318 -6.41 4.73 12 1.59 -298.00 404.00 5710 20240227 -66.55 1850 20240805 3.24 4550 -58.02 20250131 1900 0.53 20250304 4715 -59.49 20240306 1850 3.24 20240805 1.55 N 115610 500 83 억 312861 N N 0 N 00 N
3 20250306 150746 57 100.00 KOSDAQ 전기·전자 N N N N N 1929 -96 5 -4.74 465934965 237654 97.79 2020 2020 1919 2630 1420 2025 1960.56 1.88 0 3766 2124 2074 2025 1975 1926 2050 1951 83 605 500 1210 1 1 16650253 321 -6.47 4.77 12 1.43 -298.00 404.00 5710 20240227 -66.22 1850 20240805 4.27 4550 -57.60 20250131 1900 1.53 20250304 4715 -59.09 20240306 1850 4.27 20240805 1.55 N 115610 500 83 억 312861 N N 0 N 00 N
4 20250306 140746 57 100.00 KOSDAQ 전기·전자 N N N N N 1930 -95 5 -4.69 424507510 216178 88.95 2020 2020 1919 2630 1420 2025 1963.69 1.88 0 1420 2124 2074 2025 1975 1926 2050 1951 83 605 500 1210 1 1 16650253 321 -6.48 4.78 12 1.30 -298.00 404.00 5710 20240227 -66.20 1850 20240805 4.32 4550 -57.58 20250131 1900 1.58 20250304 4715 -59.07 20240306 1850 4.32 20240805 1.55 N 115610 500 83 억 312861 N N 0 N 00 N
5 20250306 130748 57 100.00 KOSDAQ 전기·전자 N N N N N 1947 -78 5 -3.85 329968759 167200 68.80 2020 2020 1929 2630 1420 2025 1973.50 1.88 0 161 2124 2074 2025 1975 1926 2050 1951 83 605 500 1210 1 1 16650253 324 -6.53 4.82 12 1.00 -298.00 404.00 5710 20240227 -65.90 1850 20240805 5.24 4550 -57.21 20250131 1900 2.47 20250304 4715 -58.71 20240306 1850 5.24 20240805 1.55 N 115610 500 83 억 312861 N N 0 N 00 N
6 20250306 120746 57 100.00 KOSDAQ 전기·전자 N N N N N 1959 -66 5 -3.26 196455649 98682 40.61 2020 2020 1959 2630 1420 2025 1990.80 1.88 0 -4651 2124 2074 2025 1975 1926 2050 1951 83 605 500 1210 1 1 16650253 326 -6.57 4.85 12 0.59 -298.00 404.00 5710 20240227 -65.69 1850 20240805 5.89 4550 -56.95 20250131 1900 3.11 20250304 4715 -58.45 20240306 1850 5.89 20240805 1.55 N 115610 500 83 억 312861 N N 0 N 00 N
7 20250306 110743 57 100.00 KOSDAQ 전기·전자 N N N N N 1998 -27 5 -1.33 111116952 55560 22.86 2020 2020 1985 2630 1420 2025 1999.95 1.88 0 9701 2124 2074 2025 1975 1926 2050 1951 83 605 500 1210 1 1 16650253 333 -6.70 4.95 12 0.33 -298.00 404.00 5710 20240227 -65.01 1850 20240805 8.00 4550 -56.09 20250131 1900 5.16 20250304 4715 -57.62 20240306 1850 8.00 20240805 1.55 N 115610 500 83 억 312861 N N 0 N 00 N
8 20250306 100746 57 100.00 KOSDAQ 전기·전자 N N N N N 1996 -29 5 -1.43 101814178 50894 20.94 2020 2020 1985 2630 1420 2025 2000.51 1.88 0 10044 2124 2074 2025 1975 1926 2050 1951 83 605 500 1210 1 1 16650253 332 -6.70 4.94 12 0.31 -298.00 404.00 5710 20240227 -65.04 1850 20240805 7.89 4550 -56.13 20250131 1900 5.05 20250304 4715 -57.67 20240306 1850 7.89 20240805 1.55 N 115610 500 83 억 312861 N N 0 N 00 N
9 20250306 090749 57 100.00 KOSDAQ 전기·전자 N N N N N 2000 -25 5 -1.23 10898755 5430 2.23 2020 2020 1986 2630 1420 2025 2007.14 1.88 0 -330 2124 2074 2025 1975 1926 2050 1951 83 605 500 1210 5 1 16650253 333 -6.71 4.95 12 0.03 -298.00 404.00 5710 20240227 -64.97 1850 20240805 8.11 4550 -56.04 20250131 1900 5.26 20250304 4715 -57.58 20240306 1850 8.11 20240805 1.55 N 115610 500 83 억 312861 N N 0 N 00 N
10 20250305 160738 57 100.00 KOSDAQ 전기·전자 N N N N N 2025 -20 5 -0.98 468645208 233939 88.36 2075 2075 1976 2655 1435 2045 2003.27 2.09 0 -34335 2148 2096 1998 1946 1848 2122 1972 83 610 500 1220 5 1 16650253 337 -6.80 5.01 12 1.41 -298.00 404.00 5710 20240227 -64.54 1850 20240805 9.46 4550 -55.49 20250131 1900 6.58 20250304 4875 -58.46 20240305 1850 9.46 20240805 1.60 N 115610 500 83 억 347305 N N 0 N 00 N
11 20250305 150741 57 100.00 KOSDAQ 전기·전자 N N N N N 2025 -20 5 -0.98 454918238 227144 85.79 2075 2075 1976 2655 1435 2045 2002.77 2.09 0 -37002 2148 2096 1998 1946 1848 2122 1972 83 610 500 1220 5 1 16650253 337 -6.80 5.01 12 1.36 -298.00 404.00 5710 20240227 -64.54 1850 20240805 9.46 4550 -55.49 20250131 1900 6.58 20250304 4875 -58.46 20240305 1850 9.46 20240805 1.60 N 115610 500 83 억 347305 N N 0 N 00 N
12 20250305 140740 57 100.00 KOSDAQ 전기·전자 N N N N N 2015 -30 5 -1.47 415896631 207751 78.47 2075 2075 1976 2655 1435 2045 2001.90 2.09 0 -50741 2148 2096 1998 1946 1848 2122 1972 83 610 500 1220 5 1 16650253 336 -6.76 4.99 12 1.25 -298.00 404.00 5710 20240227 -64.71 1850 20240805 8.92 4550 -55.71 20250131 1900 6.05 20250304 4875 -58.67 20240305 1850 8.92 20240805 1.60 N 115610 500 83 억 347305 N N 0 N 00 N