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
119850/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
20250306,160750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15690,-880,5,-5.31,11621874360,729515,66.91,16490,16490,15660,21500,11600,16570,15931.07,1.93,0,-168054,17376,16972,16266,15862,15156,17175,16065,84,4930,500,10600,10,1,16448909,2581,22.67,2.02,12,4.44,692.00,7761.00,18770,20250219,-16.41,4415,20240307,255.38,18770,-16.41,20250219,7820,100.64,20250103,18770,-16.41,20250219,4415,255.38,20240307,7.61,N,119850,500,83 억,,318196,N,N,7,N,00,N
20250306,150749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15720,-850,5,-5.13,11092353440,695802,63.82,16490,16490,15660,21500,11600,16570,15941.39,1.93,0,-162546,17376,16972,16266,15862,15156,17175,16065,84,4930,500,10600,10,1,16448909,2586,22.72,2.03,12,4.23,692.00,7761.00,18770,20250219,-16.25,4415,20240307,256.06,18770,-16.25,20250219,7820,101.02,20250103,18770,-16.25,20250219,4415,256.06,20240307,7.61,N,119850,500,83 억,,318196,N,N,7,N,00,N
20250306,140749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15800,-770,5,-4.65,9548798155,598004,54.85,16490,16490,15740,21500,11600,16570,15967.30,1.93,0,-138088,17376,16972,16266,15862,15156,17175,16065,84,4930,500,10600,10,1,16448909,2599,22.83,2.04,12,3.64,692.00,7761.00,18770,20250219,-15.82,4415,20240307,257.87,18770,-15.82,20250219,7820,102.05,20250103,18770,-15.82,20250219,4415,257.87,20240307,7.61,N,119850,500,83 억,,318196,N,N,7,N,00,N
20250306,130751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15900,-670,5,-4.04,7740312230,484789,44.47,16490,16490,15740,21500,11600,16570,15965.75,1.93,0,-149359,17376,16972,16266,15862,15156,17175,16065,84,4930,500,10600,10,1,16448909,2615,22.98,2.05,12,2.95,692.00,7761.00,18770,20250219,-15.29,4415,20240307,260.14,18770,-15.29,20250219,7820,103.32,20250103,18770,-15.29,20250219,4415,260.14,20240307,7.61,N,119850,500,83 억,,318196,N,N,7,N,00,N
20250306,120749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16000,-570,5,-3.44,7232082395,452840,41.53,16490,16490,15740,21500,11600,16570,15969.86,1.93,0,-140035,17376,16972,16266,15862,15156,17175,16065,84,4930,500,10600,10,1,16448909,2632,23.12,2.06,12,2.75,692.00,7761.00,18770,20250219,-14.76,4415,20240307,262.40,18770,-14.76,20250219,7820,104.60,20250103,18770,-14.76,20250219,4415,262.40,20240307,7.61,N,119850,500,83 억,,318196,N,N,7,N,00,N
20250306,110746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15950,-620,5,-3.74,6676121625,418055,38.34,16490,16490,15740,21500,11600,16570,15968.79,1.93,0,-124088,17376,16972,16266,15862,15156,17175,16065,84,4930,500,10600,10,1,16448909,2624,23.05,2.06,12,2.54,692.00,7761.00,18770,20250219,-15.02,4415,20240307,261.27,18770,-15.02,20250219,7820,103.96,20250103,18770,-15.02,20250219,4415,261.27,20240307,7.61,N,119850,500,83 억,,318196,N,N,7,N,00,N
20250306,100748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15820,-750,5,-4.53,5398134365,337628,30.97,16490,16490,15740,21500,11600,16570,15987.58,1.93,0,-122475,17376,16972,16266,15862,15156,17175,16065,84,4930,500,10600,10,1,16448909,2602,22.86,2.04,12,2.05,692.00,7761.00,18770,20250219,-15.72,4415,20240307,258.32,18770,-15.72,20250219,7820,102.30,20250103,18770,-15.72,20250219,4415,258.32,20240307,7.61,N,119850,500,83 억,,318196,N,N,7,N,00,N
20250306,090752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16140,-430,5,-2.60,1034305960,63715,5.84,16490,16490,16110,21500,11600,16570,16230.75,1.93,0,-20040,17376,16972,16266,15862,15156,17175,16065,84,4930,500,10600,10,1,16448909,2655,23.32,2.08,12,0.39,692.00,7761.00,18770,20250219,-14.01,4415,20240307,265.57,18770,-14.01,20250219,7820,106.39,20250103,18770,-14.01,20250219,4415,265.57,20240307,7.61,N,119850,500,83 억,,318196,N,N,7,N,00,N
20250305,160741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16570,480,2,2.98,17350509650,1072127,108.92,16200,16670,15560,20900,11270,16090,16182.34,2.22,0,-27072,16990,16540,15720,15270,14450,16765,15495,84,4810,500,10290,10,1,16448909,2726,23.95,2.14,12,6.52,692.00,7761.00,18770,20250219,-11.72,4415,20240307,275.31,18770,-11.72,20250219,7820,111.89,20250103,18770,-11.72,20250219,4415,275.31,20240307,8.00,N,119850,500,83 억,,364577,N,N,7,N,00,N
20250305,150744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16380,290,2,1.80,15794679075,977988,99.36,16200,16670,15560,20900,11270,16090,16150.21,2.22,0,-37151,16990,16540,15720,15270,14450,16765,15495,84,4810,500,10290,10,1,16448909,2694,23.67,2.11,12,5.95,692.00,7761.00,18770,20250219,-12.73,4415,20240307,271.01,18770,-12.73,20250219,7820,109.46,20250103,18770,-12.73,20250219,4415,271.01,20240307,8.00,N,119850,500,83 억,,364577,N,N,24,N,00,N
20250305,140743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16330,240,2,1.49,13806665115,856445,87.01,16200,16670,15560,20900,11270,16090,16120.92,2.22,0,-13826,16990,16540,15720,15270,14450,16765,15495,84,4810,500,10290,10,1,16448909,2686,23.60,2.10,12,5.21,692.00,7761.00,18770,20250219,-13.00,4415,20240307,269.88,18770,-13.00,20250219,7820,108.82,20250103,18770,-13.00,20250219,4415,269.88,20240307,8.00,N,119850,500,83 억,,364577,N,N,24,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 160750 57 100.00 KOSDAQ 전기·전자 N N N N N 15690 -880 5 -5.31 11621874360 729515 66.91 16490 16490 15660 21500 11600 16570 15931.07 1.93 0 -168054 17376 16972 16266 15862 15156 17175 16065 84 4930 500 10600 10 1 16448909 2581 22.67 2.02 12 4.44 692.00 7761.00 18770 20250219 -16.41 4415 20240307 255.38 18770 -16.41 20250219 7820 100.64 20250103 18770 -16.41 20250219 4415 255.38 20240307 7.61 N 119850 500 83 억 318196 N N 7 N 00 N
3 20250306 150749 57 100.00 KOSDAQ 전기·전자 N N N N N 15720 -850 5 -5.13 11092353440 695802 63.82 16490 16490 15660 21500 11600 16570 15941.39 1.93 0 -162546 17376 16972 16266 15862 15156 17175 16065 84 4930 500 10600 10 1 16448909 2586 22.72 2.03 12 4.23 692.00 7761.00 18770 20250219 -16.25 4415 20240307 256.06 18770 -16.25 20250219 7820 101.02 20250103 18770 -16.25 20250219 4415 256.06 20240307 7.61 N 119850 500 83 억 318196 N N 7 N 00 N
4 20250306 140749 57 100.00 KOSDAQ 전기·전자 N N N N N 15800 -770 5 -4.65 9548798155 598004 54.85 16490 16490 15740 21500 11600 16570 15967.30 1.93 0 -138088 17376 16972 16266 15862 15156 17175 16065 84 4930 500 10600 10 1 16448909 2599 22.83 2.04 12 3.64 692.00 7761.00 18770 20250219 -15.82 4415 20240307 257.87 18770 -15.82 20250219 7820 102.05 20250103 18770 -15.82 20250219 4415 257.87 20240307 7.61 N 119850 500 83 억 318196 N N 7 N 00 N
5 20250306 130751 57 100.00 KOSDAQ 전기·전자 N N N N N 15900 -670 5 -4.04 7740312230 484789 44.47 16490 16490 15740 21500 11600 16570 15965.75 1.93 0 -149359 17376 16972 16266 15862 15156 17175 16065 84 4930 500 10600 10 1 16448909 2615 22.98 2.05 12 2.95 692.00 7761.00 18770 20250219 -15.29 4415 20240307 260.14 18770 -15.29 20250219 7820 103.32 20250103 18770 -15.29 20250219 4415 260.14 20240307 7.61 N 119850 500 83 억 318196 N N 7 N 00 N
6 20250306 120749 57 100.00 KOSDAQ 전기·전자 N N N N N 16000 -570 5 -3.44 7232082395 452840 41.53 16490 16490 15740 21500 11600 16570 15969.86 1.93 0 -140035 17376 16972 16266 15862 15156 17175 16065 84 4930 500 10600 10 1 16448909 2632 23.12 2.06 12 2.75 692.00 7761.00 18770 20250219 -14.76 4415 20240307 262.40 18770 -14.76 20250219 7820 104.60 20250103 18770 -14.76 20250219 4415 262.40 20240307 7.61 N 119850 500 83 억 318196 N N 7 N 00 N
7 20250306 110746 57 100.00 KOSDAQ 전기·전자 N N N N N 15950 -620 5 -3.74 6676121625 418055 38.34 16490 16490 15740 21500 11600 16570 15968.79 1.93 0 -124088 17376 16972 16266 15862 15156 17175 16065 84 4930 500 10600 10 1 16448909 2624 23.05 2.06 12 2.54 692.00 7761.00 18770 20250219 -15.02 4415 20240307 261.27 18770 -15.02 20250219 7820 103.96 20250103 18770 -15.02 20250219 4415 261.27 20240307 7.61 N 119850 500 83 억 318196 N N 7 N 00 N
8 20250306 100748 57 100.00 KOSDAQ 전기·전자 N N N N N 15820 -750 5 -4.53 5398134365 337628 30.97 16490 16490 15740 21500 11600 16570 15987.58 1.93 0 -122475 17376 16972 16266 15862 15156 17175 16065 84 4930 500 10600 10 1 16448909 2602 22.86 2.04 12 2.05 692.00 7761.00 18770 20250219 -15.72 4415 20240307 258.32 18770 -15.72 20250219 7820 102.30 20250103 18770 -15.72 20250219 4415 258.32 20240307 7.61 N 119850 500 83 억 318196 N N 7 N 00 N
9 20250306 090752 57 100.00 KOSDAQ 전기·전자 N N N N N 16140 -430 5 -2.60 1034305960 63715 5.84 16490 16490 16110 21500 11600 16570 16230.75 1.93 0 -20040 17376 16972 16266 15862 15156 17175 16065 84 4930 500 10600 10 1 16448909 2655 23.32 2.08 12 0.39 692.00 7761.00 18770 20250219 -14.01 4415 20240307 265.57 18770 -14.01 20250219 7820 106.39 20250103 18770 -14.01 20250219 4415 265.57 20240307 7.61 N 119850 500 83 억 318196 N N 7 N 00 N
10 20250305 160741 57 100.00 KOSDAQ 전기·전자 N N N N N 16570 480 2 2.98 17350509650 1072127 108.92 16200 16670 15560 20900 11270 16090 16182.34 2.22 0 -27072 16990 16540 15720 15270 14450 16765 15495 84 4810 500 10290 10 1 16448909 2726 23.95 2.14 12 6.52 692.00 7761.00 18770 20250219 -11.72 4415 20240307 275.31 18770 -11.72 20250219 7820 111.89 20250103 18770 -11.72 20250219 4415 275.31 20240307 8.00 N 119850 500 83 억 364577 N N 7 N 00 N
11 20250305 150744 57 100.00 KOSDAQ 전기·전자 N N N N N 16380 290 2 1.80 15794679075 977988 99.36 16200 16670 15560 20900 11270 16090 16150.21 2.22 0 -37151 16990 16540 15720 15270 14450 16765 15495 84 4810 500 10290 10 1 16448909 2694 23.67 2.11 12 5.95 692.00 7761.00 18770 20250219 -12.73 4415 20240307 271.01 18770 -12.73 20250219 7820 109.46 20250103 18770 -12.73 20250219 4415 271.01 20240307 8.00 N 119850 500 83 억 364577 N N 24 N 00 N
12 20250305 140743 57 100.00 KOSDAQ 전기·전자 N N N N N 16330 240 2 1.49 13806665115 856445 87.01 16200 16670 15560 20900 11270 16090 16120.92 2.22 0 -13826 16990 16540 15720 15270 14450 16765 15495 84 4810 500 10290 10 1 16448909 2686 23.60 2.10 12 5.21 692.00 7761.00 18770 20250219 -13.00 4415 20240307 269.88 18770 -13.00 20250219 7820 108.82 20250103 18770 -13.00 20250219 4415 269.88 20240307 8.00 N 119850 500 83 억 364577 N N 24 N 00 N