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
122990/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
20250306,160755,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6410,-40,5,-0.62,362380890,56368,72.64,6450,6460,6400,8380,4520,6450,6428.84,4.70,0,-8387,6510,6480,6430,6400,6350,6495,6415,141,1930,500,4770,10,1,27671533,1774,13.67,0.51,12,0.20,469.00,12579.00,9430,20240503,-32.03,4980,20241209,28.71,6550,-2.14,20250226,5020,27.69,20250102,9430,-32.03,20240503,4980,28.71,20241209,0.78,N,122990,500,140 억,,1299180,N,N,168,N,00,N
20250306,150754,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6410,-40,5,-0.62,347791595,54092,69.71,6450,6460,6400,8380,4520,6450,6429.63,4.70,0,-7474,6510,6480,6430,6400,6350,6495,6415,141,1930,500,4770,10,1,27671533,1774,13.67,0.51,12,0.20,469.00,12579.00,9430,20240503,-32.03,4980,20241209,28.71,6550,-2.14,20250226,5020,27.69,20250102,9430,-32.03,20240503,4980,28.71,20241209,0.78,N,122990,500,140 억,,1299180,N,N,37,N,00,N
20250306,140754,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6430,-20,5,-0.31,219770730,34127,43.98,6450,6460,6410,8380,4520,6450,6439.79,4.70,0,-4619,6510,6480,6430,6400,6350,6495,6415,141,1930,500,4770,10,1,27671533,1779,13.71,0.51,12,0.12,469.00,12579.00,9430,20240503,-31.81,4980,20241209,29.12,6550,-1.83,20250226,5020,28.09,20250102,9430,-31.81,20240503,4980,29.12,20241209,0.78,N,122990,500,140 억,,1299180,N,N,37,N,00,N
20250306,130755,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6440,-10,5,-0.16,195957160,30425,39.21,6450,6460,6410,8380,4520,6450,6440.66,4.70,0,-3865,6510,6480,6430,6400,6350,6495,6415,141,1930,500,4770,10,1,27671533,1782,13.73,0.51,12,0.11,469.00,12579.00,9430,20240503,-31.71,4980,20241209,29.32,6550,-1.68,20250226,5020,28.29,20250102,9430,-31.71,20240503,4980,29.32,20241209,0.78,N,122990,500,140 억,,1299180,N,N,37,N,00,N
20250306,120754,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6430,-20,5,-0.31,160658750,24936,32.13,6450,6460,6410,8380,4520,6450,6442.84,4.70,0,280,6510,6480,6430,6400,6350,6495,6415,141,1930,500,4770,10,1,27671533,1779,13.71,0.51,12,0.09,469.00,12579.00,9430,20240503,-31.81,4980,20241209,29.12,6550,-1.83,20250226,5020,28.09,20250102,9430,-31.81,20240503,4980,29.12,20241209,0.78,N,122990,500,140 억,,1299180,N,N,37,N,00,N
20250306,110751,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6430,-20,5,-0.31,129354515,20074,25.87,6450,6460,6410,8380,4520,6450,6443.88,4.70,0,259,6510,6480,6430,6400,6350,6495,6415,141,1930,500,4770,10,1,27671533,1779,13.71,0.51,12,0.07,469.00,12579.00,9430,20240503,-31.81,4980,20241209,29.12,6550,-1.83,20250226,5020,28.09,20250102,9430,-31.81,20240503,4980,29.12,20241209,0.78,N,122990,500,140 억,,1299180,N,N,37,N,00,N
20250306,100753,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6440,-10,5,-0.16,100718710,15631,20.14,6450,6460,6410,8380,4520,6450,6443.52,4.70,0,82,6510,6480,6430,6400,6350,6495,6415,141,1930,500,4770,10,1,27671533,1782,13.73,0.51,12,0.06,469.00,12579.00,9430,20240503,-31.71,4980,20241209,29.32,6550,-1.68,20250226,5020,28.29,20250102,9430,-31.71,20240503,4980,29.32,20241209,0.78,N,122990,500,140 억,,1299180,N,N,37,N,00,N
20250306,090757,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6450,0,3,0.00,8357670,1300,1.68,6450,6450,6410,8380,4520,6450,6428.98,4.70,0,86,6510,6480,6430,6400,6350,6495,6415,141,1930,500,4770,10,1,27671533,1785,13.75,0.51,12,0.00,469.00,12579.00,9430,20240503,-31.60,4980,20241209,29.52,6550,-1.53,20250226,5020,28.49,20250102,9430,-31.60,20240503,4980,29.52,20241209,0.78,N,122990,500,140 억,,1299180,N,N,37,N,00,N
20250305,160746,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6450,20,2,0.31,498003955,77596,68.56,6420,6460,6380,8350,4510,6430,6417.91,4.67,0,4184,6583,6506,6463,6386,6343,6485,6365,141,1920,500,4750,10,1,27671533,1785,13.75,0.51,12,0.28,469.00,12579.00,9430,20240503,-31.60,4980,20241209,29.52,6550,-1.53,20250226,5020,28.49,20250102,9430,-31.60,20240503,4980,29.52,20241209,0.88,N,122990,500,140 억,,1291408,N,N,37,N,00,N
20250305,150749,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6440,10,2,0.16,481680265,75063,66.32,6420,6460,6380,8350,4510,6430,6417.01,4.67,0,4195,6583,6506,6463,6386,6343,6485,6365,141,1920,500,4750,10,1,27671533,1782,13.73,0.51,12,0.27,469.00,12579.00,9430,20240503,-31.71,4980,20241209,29.32,6550,-1.68,20250226,5020,28.29,20250102,9430,-31.71,20240503,4980,29.32,20241209,0.88,N,122990,500,140 억,,1291408,N,N,98,N,00,N
20250305,140748,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6420,-10,5,-0.16,415651825,64796,57.25,6420,6460,6380,8350,4510,6430,6414.78,4.67,0,-975,6583,6506,6463,6386,6343,6485,6365,141,1920,500,4750,10,1,27671533,1777,13.69,0.51,12,0.23,469.00,12579.00,9430,20240503,-31.92,4980,20241209,28.92,6550,-1.98,20250226,5020,27.89,20250102,9430,-31.92,20240503,4980,28.92,20241209,0.88,N,122990,500,140 억,,1291408,N,N,98,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 160755 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6410 -40 5 -0.62 362380890 56368 72.64 6450 6460 6400 8380 4520 6450 6428.84 4.70 0 -8387 6510 6480 6430 6400 6350 6495 6415 141 1930 500 4770 10 1 27671533 1774 13.67 0.51 12 0.20 469.00 12579.00 9430 20240503 -32.03 4980 20241209 28.71 6550 -2.14 20250226 5020 27.69 20250102 9430 -32.03 20240503 4980 28.71 20241209 0.78 N 122990 500 140 억 1299180 N N 168 N 00 N
3 20250306 150754 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6410 -40 5 -0.62 347791595 54092 69.71 6450 6460 6400 8380 4520 6450 6429.63 4.70 0 -7474 6510 6480 6430 6400 6350 6495 6415 141 1930 500 4770 10 1 27671533 1774 13.67 0.51 12 0.20 469.00 12579.00 9430 20240503 -32.03 4980 20241209 28.71 6550 -2.14 20250226 5020 27.69 20250102 9430 -32.03 20240503 4980 28.71 20241209 0.78 N 122990 500 140 억 1299180 N N 37 N 00 N
4 20250306 140754 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6430 -20 5 -0.31 219770730 34127 43.98 6450 6460 6410 8380 4520 6450 6439.79 4.70 0 -4619 6510 6480 6430 6400 6350 6495 6415 141 1930 500 4770 10 1 27671533 1779 13.71 0.51 12 0.12 469.00 12579.00 9430 20240503 -31.81 4980 20241209 29.12 6550 -1.83 20250226 5020 28.09 20250102 9430 -31.81 20240503 4980 29.12 20241209 0.78 N 122990 500 140 억 1299180 N N 37 N 00 N
5 20250306 130755 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6440 -10 5 -0.16 195957160 30425 39.21 6450 6460 6410 8380 4520 6450 6440.66 4.70 0 -3865 6510 6480 6430 6400 6350 6495 6415 141 1930 500 4770 10 1 27671533 1782 13.73 0.51 12 0.11 469.00 12579.00 9430 20240503 -31.71 4980 20241209 29.32 6550 -1.68 20250226 5020 28.29 20250102 9430 -31.71 20240503 4980 29.32 20241209 0.78 N 122990 500 140 억 1299180 N N 37 N 00 N
6 20250306 120754 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6430 -20 5 -0.31 160658750 24936 32.13 6450 6460 6410 8380 4520 6450 6442.84 4.70 0 280 6510 6480 6430 6400 6350 6495 6415 141 1930 500 4770 10 1 27671533 1779 13.71 0.51 12 0.09 469.00 12579.00 9430 20240503 -31.81 4980 20241209 29.12 6550 -1.83 20250226 5020 28.09 20250102 9430 -31.81 20240503 4980 29.12 20241209 0.78 N 122990 500 140 억 1299180 N N 37 N 00 N
7 20250306 110751 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6430 -20 5 -0.31 129354515 20074 25.87 6450 6460 6410 8380 4520 6450 6443.88 4.70 0 259 6510 6480 6430 6400 6350 6495 6415 141 1930 500 4770 10 1 27671533 1779 13.71 0.51 12 0.07 469.00 12579.00 9430 20240503 -31.81 4980 20241209 29.12 6550 -1.83 20250226 5020 28.09 20250102 9430 -31.81 20240503 4980 29.12 20241209 0.78 N 122990 500 140 억 1299180 N N 37 N 00 N
8 20250306 100753 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6440 -10 5 -0.16 100718710 15631 20.14 6450 6460 6410 8380 4520 6450 6443.52 4.70 0 82 6510 6480 6430 6400 6350 6495 6415 141 1930 500 4770 10 1 27671533 1782 13.73 0.51 12 0.06 469.00 12579.00 9430 20240503 -31.71 4980 20241209 29.32 6550 -1.68 20250226 5020 28.29 20250102 9430 -31.71 20240503 4980 29.32 20241209 0.78 N 122990 500 140 억 1299180 N N 37 N 00 N
9 20250306 090757 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6450 0 3 0.00 8357670 1300 1.68 6450 6450 6410 8380 4520 6450 6428.98 4.70 0 86 6510 6480 6430 6400 6350 6495 6415 141 1930 500 4770 10 1 27671533 1785 13.75 0.51 12 0.00 469.00 12579.00 9430 20240503 -31.60 4980 20241209 29.52 6550 -1.53 20250226 5020 28.49 20250102 9430 -31.60 20240503 4980 29.52 20241209 0.78 N 122990 500 140 억 1299180 N N 37 N 00 N
10 20250305 160746 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6450 20 2 0.31 498003955 77596 68.56 6420 6460 6380 8350 4510 6430 6417.91 4.67 0 4184 6583 6506 6463 6386 6343 6485 6365 141 1920 500 4750 10 1 27671533 1785 13.75 0.51 12 0.28 469.00 12579.00 9430 20240503 -31.60 4980 20241209 29.52 6550 -1.53 20250226 5020 28.49 20250102 9430 -31.60 20240503 4980 29.52 20241209 0.88 N 122990 500 140 억 1291408 N N 37 N 00 N
11 20250305 150749 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6440 10 2 0.16 481680265 75063 66.32 6420 6460 6380 8350 4510 6430 6417.01 4.67 0 4195 6583 6506 6463 6386 6343 6485 6365 141 1920 500 4750 10 1 27671533 1782 13.73 0.51 12 0.27 469.00 12579.00 9430 20240503 -31.71 4980 20241209 29.32 6550 -1.68 20250226 5020 28.29 20250102 9430 -31.71 20240503 4980 29.32 20241209 0.88 N 122990 500 140 억 1291408 N N 98 N 00 N
12 20250305 140748 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6420 -10 5 -0.16 415651825 64796 57.25 6420 6460 6380 8350 4510 6430 6414.78 4.67 0 -975 6583 6506 6463 6386 6343 6485 6365 141 1920 500 4750 10 1 27671533 1777 13.69 0.51 12 0.23 469.00 12579.00 9430 20240503 -31.92 4980 20241209 28.92 6550 -1.98 20250226 5020 27.89 20250102 9430 -31.92 20240503 4980 28.92 20241209 0.88 N 122990 500 140 억 1291408 N N 98 N 00 N