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
117670/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
20250306,160748,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1080,-2,5,-0.18,150548983,139797,160.72,1101,1128,1071,1406,758,1082,1076.91,0.23,0,-2816,1150,1116,1097,1063,1044,1106,1053,310,324,500,0,1,1,61394681,663,-1.79,1.17,12,0.23,-604.00,921.00,1720,20250210,-37.21,1034,20250218,4.45,1720,-37.21,20250210,1034,4.45,20250218,1720,-37.21,20250210,945,14.29,20240306,0.00,N,117670,500,310 억,,143621,N,N,0,N,00,N
20250306,150747,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1079,-3,5,-0.28,147191191,136692,157.15,1101,1128,1071,1406,758,1082,1076.81,0.23,0,-2046,1150,1116,1097,1063,1044,1106,1053,310,324,500,0,1,1,61394681,662,-1.79,1.17,12,0.22,-604.00,921.00,1720,20250210,-37.27,1034,20250218,4.35,1720,-37.27,20250210,1034,4.35,20250218,1720,-37.27,20250210,945,14.18,20240306,0.00,N,117670,500,310 억,,143621,N,N,0,N,00,N
20250306,140747,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1071,-11,5,-1.02,127599751,118423,136.15,1101,1128,1071,1406,758,1082,1077.49,0.23,0,-2928,1150,1116,1097,1063,1044,1106,1053,310,324,500,0,1,1,61394681,658,-1.77,1.16,12,0.19,-604.00,921.00,1720,20250210,-37.73,1034,20250218,3.58,1720,-37.73,20250210,1034,3.58,20250218,1720,-37.73,20250210,945,13.33,20240306,0.00,N,117670,500,310 억,,143621,N,N,0,N,00,N
20250306,130749,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1075,-7,5,-0.65,99570565,92300,106.12,1101,1128,1071,1406,758,1082,1078.77,0.23,0,-4119,1150,1116,1097,1063,1044,1106,1053,310,324,500,0,1,1,61394681,660,-1.78,1.17,12,0.15,-604.00,921.00,1720,20250210,-37.50,1034,20250218,3.97,1720,-37.50,20250210,1034,3.97,20250218,1720,-37.50,20250210,945,13.76,20240306,0.00,N,117670,500,310 억,,143621,N,N,0,N,00,N
20250306,120747,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1078,-4,5,-0.37,74574029,69040,79.37,1101,1128,1076,1406,758,1082,1080.16,0.23,0,-241,1150,1116,1097,1063,1044,1106,1053,310,324,500,0,1,1,61394681,662,-1.78,1.17,12,0.11,-604.00,921.00,1720,20250210,-37.33,1034,20250218,4.26,1720,-37.33,20250210,1034,4.26,20250218,1720,-37.33,20250210,945,14.07,20240306,0.00,N,117670,500,310 억,,143621,N,N,0,N,00,N
20250306,110744,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1078,-4,5,-0.37,67243046,62233,71.55,1101,1128,1076,1406,758,1082,1080.50,0.23,0,-211,1150,1116,1097,1063,1044,1106,1053,310,324,500,0,1,1,61394681,662,-1.78,1.17,12,0.10,-604.00,921.00,1720,20250210,-37.33,1034,20250218,4.26,1720,-37.33,20250210,1034,4.26,20250218,1720,-37.33,20250210,945,14.07,20240306,0.00,N,117670,500,310 억,,143621,N,N,0,N,00,N
20250306,100746,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1076,-6,5,-0.55,48062854,44442,51.09,1101,1128,1076,1406,758,1082,1081.47,0.23,0,685,1150,1116,1097,1063,1044,1106,1053,310,324,500,0,1,1,61394681,661,-1.78,1.17,12,0.07,-604.00,921.00,1720,20250210,-37.44,1034,20250218,4.06,1720,-37.44,20250210,1034,4.06,20250218,1720,-37.44,20250210,945,13.86,20240306,0.00,N,117670,500,310 억,,143621,N,N,0,N,00,N
20250306,090750,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1102,20,2,1.85,1657905,1516,1.74,1101,1128,1088,1406,758,1082,1093.60,0.23,0,0,1150,1116,1097,1063,1044,1106,1053,310,324,500,0,1,1,61394681,677,-1.82,1.20,12,0.00,-604.00,921.00,1720,20250210,-35.93,1034,20250218,6.58,1720,-35.93,20250210,1034,6.58,20250218,1720,-35.93,20250210,945,16.61,20240306,0.00,N,117670,500,310 억,,143621,N,N,0,N,00,N
20250305,160739,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1082,-10,5,-0.92,94653929,86980,39.70,1092,1131,1078,1419,765,1092,1088.23,0.22,0,7512,1169,1130,1105,1066,1041,1118,1054,310,327,500,0,1,1,61394681,664,-1.79,1.17,12,0.14,-604.00,921.00,1720,20250210,-37.09,1034,20250218,4.64,1720,-37.09,20250210,1034,4.64,20250218,1720,-37.09,20250210,945,14.50,20240305,0.00,N,117670,500,310 억,,136892,N,N,0,N,00,N
20250305,150742,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1096,4,2,0.37,92898059,85365,38.96,1092,1131,1078,1419,765,1092,1088.25,0.22,0,8416,1169,1130,1105,1066,1041,1118,1054,310,327,500,0,1,1,61394681,673,-1.81,1.19,12,0.14,-604.00,921.00,1720,20250210,-36.28,1034,20250218,6.00,1720,-36.28,20250210,1034,6.00,20250218,1720,-36.28,20250210,945,15.98,20240305,0.00,N,117670,500,310 억,,136892,N,N,0,N,00,N
20250305,140741,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1079,-13,5,-1.19,72447276,66429,30.32,1092,1131,1078,1419,765,1092,1090.60,0.22,0,9388,1169,1130,1105,1066,1041,1118,1054,310,327,500,0,1,1,61394681,662,-1.79,1.17,12,0.11,-604.00,921.00,1720,20250210,-37.27,1034,20250218,4.35,1720,-37.27,20250210,1034,4.35,20250218,1720,-37.27,20250210,945,14.18,20240305,0.00,N,117670,500,310 억,,136892,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 51 100.00 KOSDAQ 전기·전자 N N N N N 1080 -2 5 -0.18 150548983 139797 160.72 1101 1128 1071 1406 758 1082 1076.91 0.23 0 -2816 1150 1116 1097 1063 1044 1106 1053 310 324 500 0 1 1 61394681 663 -1.79 1.17 12 0.23 -604.00 921.00 1720 20250210 -37.21 1034 20250218 4.45 1720 -37.21 20250210 1034 4.45 20250218 1720 -37.21 20250210 945 14.29 20240306 0.00 N 117670 500 310 억 143621 N N 0 N 00 N
3 20250306 150747 51 100.00 KOSDAQ 전기·전자 N N N N N 1079 -3 5 -0.28 147191191 136692 157.15 1101 1128 1071 1406 758 1082 1076.81 0.23 0 -2046 1150 1116 1097 1063 1044 1106 1053 310 324 500 0 1 1 61394681 662 -1.79 1.17 12 0.22 -604.00 921.00 1720 20250210 -37.27 1034 20250218 4.35 1720 -37.27 20250210 1034 4.35 20250218 1720 -37.27 20250210 945 14.18 20240306 0.00 N 117670 500 310 억 143621 N N 0 N 00 N
4 20250306 140747 51 100.00 KOSDAQ 전기·전자 N N N N N 1071 -11 5 -1.02 127599751 118423 136.15 1101 1128 1071 1406 758 1082 1077.49 0.23 0 -2928 1150 1116 1097 1063 1044 1106 1053 310 324 500 0 1 1 61394681 658 -1.77 1.16 12 0.19 -604.00 921.00 1720 20250210 -37.73 1034 20250218 3.58 1720 -37.73 20250210 1034 3.58 20250218 1720 -37.73 20250210 945 13.33 20240306 0.00 N 117670 500 310 억 143621 N N 0 N 00 N
5 20250306 130749 51 100.00 KOSDAQ 전기·전자 N N N N N 1075 -7 5 -0.65 99570565 92300 106.12 1101 1128 1071 1406 758 1082 1078.77 0.23 0 -4119 1150 1116 1097 1063 1044 1106 1053 310 324 500 0 1 1 61394681 660 -1.78 1.17 12 0.15 -604.00 921.00 1720 20250210 -37.50 1034 20250218 3.97 1720 -37.50 20250210 1034 3.97 20250218 1720 -37.50 20250210 945 13.76 20240306 0.00 N 117670 500 310 억 143621 N N 0 N 00 N
6 20250306 120747 51 100.00 KOSDAQ 전기·전자 N N N N N 1078 -4 5 -0.37 74574029 69040 79.37 1101 1128 1076 1406 758 1082 1080.16 0.23 0 -241 1150 1116 1097 1063 1044 1106 1053 310 324 500 0 1 1 61394681 662 -1.78 1.17 12 0.11 -604.00 921.00 1720 20250210 -37.33 1034 20250218 4.26 1720 -37.33 20250210 1034 4.26 20250218 1720 -37.33 20250210 945 14.07 20240306 0.00 N 117670 500 310 억 143621 N N 0 N 00 N
7 20250306 110744 51 100.00 KOSDAQ 전기·전자 N N N N N 1078 -4 5 -0.37 67243046 62233 71.55 1101 1128 1076 1406 758 1082 1080.50 0.23 0 -211 1150 1116 1097 1063 1044 1106 1053 310 324 500 0 1 1 61394681 662 -1.78 1.17 12 0.10 -604.00 921.00 1720 20250210 -37.33 1034 20250218 4.26 1720 -37.33 20250210 1034 4.26 20250218 1720 -37.33 20250210 945 14.07 20240306 0.00 N 117670 500 310 억 143621 N N 0 N 00 N
8 20250306 100746 51 100.00 KOSDAQ 전기·전자 N N N N N 1076 -6 5 -0.55 48062854 44442 51.09 1101 1128 1076 1406 758 1082 1081.47 0.23 0 685 1150 1116 1097 1063 1044 1106 1053 310 324 500 0 1 1 61394681 661 -1.78 1.17 12 0.07 -604.00 921.00 1720 20250210 -37.44 1034 20250218 4.06 1720 -37.44 20250210 1034 4.06 20250218 1720 -37.44 20250210 945 13.86 20240306 0.00 N 117670 500 310 억 143621 N N 0 N 00 N
9 20250306 090750 51 100.00 KOSDAQ 전기·전자 N N N N N 1102 20 2 1.85 1657905 1516 1.74 1101 1128 1088 1406 758 1082 1093.60 0.23 0 0 1150 1116 1097 1063 1044 1106 1053 310 324 500 0 1 1 61394681 677 -1.82 1.20 12 0.00 -604.00 921.00 1720 20250210 -35.93 1034 20250218 6.58 1720 -35.93 20250210 1034 6.58 20250218 1720 -35.93 20250210 945 16.61 20240306 0.00 N 117670 500 310 억 143621 N N 0 N 00 N
10 20250305 160739 51 100.00 KOSDAQ 전기·전자 N N N N N 1082 -10 5 -0.92 94653929 86980 39.70 1092 1131 1078 1419 765 1092 1088.23 0.22 0 7512 1169 1130 1105 1066 1041 1118 1054 310 327 500 0 1 1 61394681 664 -1.79 1.17 12 0.14 -604.00 921.00 1720 20250210 -37.09 1034 20250218 4.64 1720 -37.09 20250210 1034 4.64 20250218 1720 -37.09 20250210 945 14.50 20240305 0.00 N 117670 500 310 억 136892 N N 0 N 00 N
11 20250305 150742 51 100.00 KOSDAQ 전기·전자 N N N N N 1096 4 2 0.37 92898059 85365 38.96 1092 1131 1078 1419 765 1092 1088.25 0.22 0 8416 1169 1130 1105 1066 1041 1118 1054 310 327 500 0 1 1 61394681 673 -1.81 1.19 12 0.14 -604.00 921.00 1720 20250210 -36.28 1034 20250218 6.00 1720 -36.28 20250210 1034 6.00 20250218 1720 -36.28 20250210 945 15.98 20240305 0.00 N 117670 500 310 억 136892 N N 0 N 00 N
12 20250305 140741 51 100.00 KOSDAQ 전기·전자 N N N N N 1079 -13 5 -1.19 72447276 66429 30.32 1092 1131 1078 1419 765 1092 1090.60 0.22 0 9388 1169 1130 1105 1066 1041 1118 1054 310 327 500 0 1 1 61394681 662 -1.79 1.17 12 0.11 -604.00 921.00 1720 20250210 -37.27 1034 20250218 4.35 1720 -37.27 20250210 1034 4.35 20250218 1720 -37.27 20250210 945 14.18 20240305 0.00 N 117670 500 310 억 136892 N N 0 N 00 N