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
125210/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
20250306,160759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5940,-190,5,-3.10,409508395,68243,112.66,6130,6170,5900,7960,4300,6130,6000.74,1.16,0,-13756,6363,6246,6083,5966,5803,6305,6025,82,1830,500,4290,10,1,16496790,980,7.53,1.42,12,0.41,789.00,4169.00,12830,20240605,-53.70,4920,20241209,20.73,7270,-18.29,20250207,5480,8.39,20250203,12830,-53.70,20240605,4920,20.73,20241209,4.44,N,125210,500,82 억,,190901,N,N,0,N,00,N
20250306,150758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5970,-160,5,-2.61,340646435,56612,93.46,6130,6170,5940,7960,4300,6130,6017.21,1.16,0,-14813,6363,6246,6083,5966,5803,6305,6025,82,1830,500,4290,10,1,16496790,985,7.57,1.43,12,0.34,789.00,4169.00,12830,20240605,-53.47,4920,20241209,21.34,7270,-17.88,20250207,5480,8.94,20250203,12830,-53.47,20240605,4920,21.34,20241209,4.44,N,125210,500,82 억,,190901,N,N,0,N,00,N
20250306,140757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,-130,5,-2.12,287091230,47641,78.65,6130,6170,5960,7960,4300,6130,6026.14,1.16,0,-11647,6363,6246,6083,5966,5803,6305,6025,82,1830,500,4290,10,1,16496790,990,7.60,1.44,12,0.29,789.00,4169.00,12830,20240605,-53.23,4920,20241209,21.95,7270,-17.47,20250207,5480,9.49,20250203,12830,-53.23,20240605,4920,21.95,20241209,4.44,N,125210,500,82 억,,190901,N,N,0,N,00,N
20250306,130759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5990,-140,5,-2.28,238124070,39456,65.14,6130,6170,5960,7960,4300,6130,6035.18,1.16,0,-10982,6363,6246,6083,5966,5803,6305,6025,82,1830,500,4290,10,1,16496790,988,7.59,1.44,12,0.24,789.00,4169.00,12830,20240605,-53.31,4920,20241209,21.75,7270,-17.61,20250207,5480,9.31,20250203,12830,-53.31,20240605,4920,21.75,20241209,4.44,N,125210,500,82 억,,190901,N,N,0,N,00,N
20250306,120758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,-130,5,-2.12,202552020,33522,55.34,6130,6170,5960,7960,4300,6130,6042.36,1.16,0,-7809,6363,6246,6083,5966,5803,6305,6025,82,1830,500,4290,10,1,16496790,990,7.60,1.44,12,0.20,789.00,4169.00,12830,20240605,-53.23,4920,20241209,21.95,7270,-17.47,20250207,5480,9.49,20250203,12830,-53.23,20240605,4920,21.95,20241209,4.44,N,125210,500,82 억,,190901,N,N,0,N,00,N
20250306,110754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6080,-50,5,-0.82,175437010,29031,47.93,6130,6170,5960,7960,4300,6130,6043.09,1.16,0,-7177,6363,6246,6083,5966,5803,6305,6025,82,1830,500,4290,10,1,16496790,1003,7.71,1.46,12,0.18,789.00,4169.00,12830,20240605,-52.61,4920,20241209,23.58,7270,-16.37,20250207,5480,10.95,20250203,12830,-52.61,20240605,4920,23.58,20241209,4.44,N,125210,500,82 억,,190901,N,N,0,N,00,N
20250306,100757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5980,-150,5,-2.45,127951880,21130,34.88,6130,6170,5960,7960,4300,6130,6055.46,1.16,0,-8298,6363,6246,6083,5966,5803,6305,6025,82,1830,500,4290,10,1,16496790,987,7.58,1.43,12,0.13,789.00,4169.00,12830,20240605,-53.39,4920,20241209,21.54,7270,-17.74,20250207,5480,9.12,20250203,12830,-53.39,20240605,4920,21.54,20241209,4.44,N,125210,500,82 억,,190901,N,N,0,N,00,N
20250306,090801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6130,0,3,0.00,15827820,2590,4.28,6130,6170,6090,7960,4300,6130,6111.13,1.16,0,-881,6363,6246,6083,5966,5803,6305,6025,82,1830,500,4290,10,1,16496790,1011,7.77,1.47,12,0.02,789.00,4169.00,12830,20240605,-52.22,4920,20241209,24.59,7270,-15.68,20250207,5480,11.86,20250203,12830,-52.22,20240605,4920,24.59,20241209,4.44,N,125210,500,82 억,,190901,N,N,0,N,00,N
20250305,160750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6130,150,2,2.51,364234765,60368,81.70,5920,6200,5920,7770,4190,5980,6033.49,1.04,0,19746,6326,6152,6016,5842,5706,6085,5775,82,1790,500,4180,10,1,16496790,1011,7.77,1.47,12,0.37,789.00,4169.00,12830,20240605,-52.22,4920,20241209,24.59,7270,-15.68,20250207,5480,11.86,20250203,12830,-52.22,20240605,4920,24.59,20241209,4.42,N,125210,500,82 억,,171141,N,N,191,N,00,N
20250305,150752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6070,90,2,1.51,336754235,55846,75.58,5920,6200,5920,7770,4190,5980,6030.05,1.04,0,21719,6326,6152,6016,5842,5706,6085,5775,82,1790,500,4180,10,1,16496790,1001,7.69,1.46,12,0.34,789.00,4169.00,12830,20240605,-52.69,4920,20241209,23.37,7270,-16.51,20250207,5480,10.77,20250203,12830,-52.69,20240605,4920,23.37,20241209,4.42,N,125210,500,82 억,,171141,N,N,191,N,00,N
20250305,140751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6090,110,2,1.84,283733935,47120,63.77,5920,6200,5920,7770,4190,5980,6021.52,1.04,0,15730,6326,6152,6016,5842,5706,6085,5775,82,1790,500,4180,10,1,16496790,1005,7.72,1.46,12,0.29,789.00,4169.00,12830,20240605,-52.53,4920,20241209,23.78,7270,-16.23,20250207,5480,11.13,20250203,12830,-52.53,20240605,4920,23.78,20241209,4.42,N,125210,500,82 억,,171141,N,N,191,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 160759 57 100.00 KOSDAQ 전기·전자 N N N N N 5940 -190 5 -3.10 409508395 68243 112.66 6130 6170 5900 7960 4300 6130 6000.74 1.16 0 -13756 6363 6246 6083 5966 5803 6305 6025 82 1830 500 4290 10 1 16496790 980 7.53 1.42 12 0.41 789.00 4169.00 12830 20240605 -53.70 4920 20241209 20.73 7270 -18.29 20250207 5480 8.39 20250203 12830 -53.70 20240605 4920 20.73 20241209 4.44 N 125210 500 82 억 190901 N N 0 N 00 N
3 20250306 150758 57 100.00 KOSDAQ 전기·전자 N N N N N 5970 -160 5 -2.61 340646435 56612 93.46 6130 6170 5940 7960 4300 6130 6017.21 1.16 0 -14813 6363 6246 6083 5966 5803 6305 6025 82 1830 500 4290 10 1 16496790 985 7.57 1.43 12 0.34 789.00 4169.00 12830 20240605 -53.47 4920 20241209 21.34 7270 -17.88 20250207 5480 8.94 20250203 12830 -53.47 20240605 4920 21.34 20241209 4.44 N 125210 500 82 억 190901 N N 0 N 00 N
4 20250306 140757 57 100.00 KOSDAQ 전기·전자 N N N N N 6000 -130 5 -2.12 287091230 47641 78.65 6130 6170 5960 7960 4300 6130 6026.14 1.16 0 -11647 6363 6246 6083 5966 5803 6305 6025 82 1830 500 4290 10 1 16496790 990 7.60 1.44 12 0.29 789.00 4169.00 12830 20240605 -53.23 4920 20241209 21.95 7270 -17.47 20250207 5480 9.49 20250203 12830 -53.23 20240605 4920 21.95 20241209 4.44 N 125210 500 82 억 190901 N N 0 N 00 N
5 20250306 130759 57 100.00 KOSDAQ 전기·전자 N N N N N 5990 -140 5 -2.28 238124070 39456 65.14 6130 6170 5960 7960 4300 6130 6035.18 1.16 0 -10982 6363 6246 6083 5966 5803 6305 6025 82 1830 500 4290 10 1 16496790 988 7.59 1.44 12 0.24 789.00 4169.00 12830 20240605 -53.31 4920 20241209 21.75 7270 -17.61 20250207 5480 9.31 20250203 12830 -53.31 20240605 4920 21.75 20241209 4.44 N 125210 500 82 억 190901 N N 0 N 00 N
6 20250306 120758 57 100.00 KOSDAQ 전기·전자 N N N N N 6000 -130 5 -2.12 202552020 33522 55.34 6130 6170 5960 7960 4300 6130 6042.36 1.16 0 -7809 6363 6246 6083 5966 5803 6305 6025 82 1830 500 4290 10 1 16496790 990 7.60 1.44 12 0.20 789.00 4169.00 12830 20240605 -53.23 4920 20241209 21.95 7270 -17.47 20250207 5480 9.49 20250203 12830 -53.23 20240605 4920 21.95 20241209 4.44 N 125210 500 82 억 190901 N N 0 N 00 N
7 20250306 110754 57 100.00 KOSDAQ 전기·전자 N N N N N 6080 -50 5 -0.82 175437010 29031 47.93 6130 6170 5960 7960 4300 6130 6043.09 1.16 0 -7177 6363 6246 6083 5966 5803 6305 6025 82 1830 500 4290 10 1 16496790 1003 7.71 1.46 12 0.18 789.00 4169.00 12830 20240605 -52.61 4920 20241209 23.58 7270 -16.37 20250207 5480 10.95 20250203 12830 -52.61 20240605 4920 23.58 20241209 4.44 N 125210 500 82 억 190901 N N 0 N 00 N
8 20250306 100757 57 100.00 KOSDAQ 전기·전자 N N N N N 5980 -150 5 -2.45 127951880 21130 34.88 6130 6170 5960 7960 4300 6130 6055.46 1.16 0 -8298 6363 6246 6083 5966 5803 6305 6025 82 1830 500 4290 10 1 16496790 987 7.58 1.43 12 0.13 789.00 4169.00 12830 20240605 -53.39 4920 20241209 21.54 7270 -17.74 20250207 5480 9.12 20250203 12830 -53.39 20240605 4920 21.54 20241209 4.44 N 125210 500 82 억 190901 N N 0 N 00 N
9 20250306 090801 57 100.00 KOSDAQ 전기·전자 N N N N N 6130 0 3 0.00 15827820 2590 4.28 6130 6170 6090 7960 4300 6130 6111.13 1.16 0 -881 6363 6246 6083 5966 5803 6305 6025 82 1830 500 4290 10 1 16496790 1011 7.77 1.47 12 0.02 789.00 4169.00 12830 20240605 -52.22 4920 20241209 24.59 7270 -15.68 20250207 5480 11.86 20250203 12830 -52.22 20240605 4920 24.59 20241209 4.44 N 125210 500 82 억 190901 N N 0 N 00 N
10 20250305 160750 57 100.00 KOSDAQ 전기·전자 N N N N N 6130 150 2 2.51 364234765 60368 81.70 5920 6200 5920 7770 4190 5980 6033.49 1.04 0 19746 6326 6152 6016 5842 5706 6085 5775 82 1790 500 4180 10 1 16496790 1011 7.77 1.47 12 0.37 789.00 4169.00 12830 20240605 -52.22 4920 20241209 24.59 7270 -15.68 20250207 5480 11.86 20250203 12830 -52.22 20240605 4920 24.59 20241209 4.42 N 125210 500 82 억 171141 N N 191 N 00 N
11 20250305 150752 57 100.00 KOSDAQ 전기·전자 N N N N N 6070 90 2 1.51 336754235 55846 75.58 5920 6200 5920 7770 4190 5980 6030.05 1.04 0 21719 6326 6152 6016 5842 5706 6085 5775 82 1790 500 4180 10 1 16496790 1001 7.69 1.46 12 0.34 789.00 4169.00 12830 20240605 -52.69 4920 20241209 23.37 7270 -16.51 20250207 5480 10.77 20250203 12830 -52.69 20240605 4920 23.37 20241209 4.42 N 125210 500 82 억 171141 N N 191 N 00 N
12 20250305 140751 57 100.00 KOSDAQ 전기·전자 N N N N N 6090 110 2 1.84 283733935 47120 63.77 5920 6200 5920 7770 4190 5980 6021.52 1.04 0 15730 6326 6152 6016 5842 5706 6085 5775 82 1790 500 4180 10 1 16496790 1005 7.72 1.46 12 0.29 789.00 4169.00 12830 20240605 -52.53 4920 20241209 23.78 7270 -16.23 20250207 5480 11.13 20250203 12830 -52.53 20240605 4920 23.78 20241209 4.42 N 125210 500 82 억 171141 N N 191 N 00 N