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
126340/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
20250306,160800,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24350,-450,5,-1.81,271844550,11035,50.73,25300,25350,24300,32200,17400,24800,24634.89,1.50,0,-4504,25800,25300,24900,24400,24000,25100,24200,30,7400,500,17360,50,1,6085118,1482,74.69,2.16,12,0.18,326.00,11284.00,58900,20240523,-58.66,22242,20241209,9.48,31700,-23.19,20250120,23700,2.74,20250210,61700,-60.53,20240523,23300,4.51,20241209,1.26,N,126340,500,30 억,,91081,N,N,71,N,00,N
20250306,150758,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24400,-400,5,-1.61,263163400,10679,49.09,25300,25350,24300,32200,17400,24800,24643.08,1.50,0,-4266,25800,25300,24900,24400,24000,25100,24200,30,7400,500,17360,50,1,6085118,1485,74.85,2.16,12,0.18,326.00,11284.00,58900,20240523,-58.57,22242,20241209,9.70,31700,-23.03,20250120,23700,2.95,20250210,61700,-60.45,20240523,23300,4.72,20241209,1.26,N,126340,500,30 억,,91081,N,N,9,N,00,N
20250306,140758,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24500,-300,5,-1.21,182484200,7373,33.89,25300,25350,24450,32200,17400,24800,24750.33,1.50,0,-2721,25800,25300,24900,24400,24000,25100,24200,30,7400,500,17360,50,1,6085118,1491,75.15,2.17,12,0.12,326.00,11284.00,58900,20240523,-58.40,22242,20241209,10.15,31700,-22.71,20250120,23700,3.38,20250210,61700,-60.29,20240523,23300,5.15,20241209,1.26,N,126340,500,30 억,,91081,N,N,9,N,00,N
20250306,130759,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24550,-250,5,-1.01,159258300,6426,29.54,25300,25350,24450,32200,17400,24800,24783.43,1.50,0,-2790,25800,25300,24900,24400,24000,25100,24200,30,7400,500,17360,50,1,6085118,1494,75.31,2.18,12,0.11,326.00,11284.00,58900,20240523,-58.32,22242,20241209,10.38,31700,-22.56,20250120,23700,3.59,20250210,61700,-60.21,20240523,23300,5.36,20241209,1.26,N,126340,500,30 억,,91081,N,N,9,N,00,N
20250306,120758,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24700,-100,5,-0.40,96744800,3881,17.84,25300,25350,24500,32200,17400,24800,24927.80,1.50,0,-1253,25800,25300,24900,24400,24000,25100,24200,30,7400,500,17360,50,1,6085118,1503,75.77,2.19,12,0.06,326.00,11284.00,58900,20240523,-58.06,22242,20241209,11.05,31700,-22.08,20250120,23700,4.22,20250210,61700,-59.97,20240523,23300,6.01,20241209,1.26,N,126340,500,30 억,,91081,N,N,9,N,00,N
20250306,110755,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24700,-100,5,-0.40,88517800,3548,16.31,25300,25350,24500,32200,17400,24800,24948.65,1.50,0,-1208,25800,25300,24900,24400,24000,25100,24200,30,7400,500,17360,50,1,6085118,1503,75.77,2.19,12,0.06,326.00,11284.00,58900,20240523,-58.06,22242,20241209,11.05,31700,-22.08,20250120,23700,4.22,20250210,61700,-59.97,20240523,23300,6.01,20241209,1.26,N,126340,500,30 억,,91081,N,N,9,N,00,N
20250306,100757,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24750,-50,5,-0.20,68665800,2744,12.61,25300,25350,24500,32200,17400,24800,25023.98,1.50,0,-882,25800,25300,24900,24400,24000,25100,24200,30,7400,500,17360,50,1,6085118,1506,75.92,2.19,12,0.05,326.00,11284.00,58900,20240523,-57.98,22242,20241209,11.28,31700,-21.92,20250120,23700,4.43,20250210,61700,-59.89,20240523,23300,6.22,20241209,1.26,N,126340,500,30 억,,91081,N,N,9,N,00,N
20250306,090801,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25300,500,2,2.02,22980900,911,4.19,25300,25350,24500,32200,17400,24800,25226.02,1.50,0,-9,25800,25300,24900,24400,24000,25100,24200,30,7400,500,17360,50,1,6085118,1540,77.61,2.24,12,0.01,326.00,11284.00,58900,20240523,-57.05,22242,20241209,13.75,31700,-20.19,20250120,23700,6.75,20250210,61700,-59.00,20240523,23300,8.58,20241209,1.26,N,126340,500,30 억,,91081,N,N,9,N,00,N
20250305,160750,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24800,50,2,0.20,537641925,21745,77.59,25000,25400,24500,32150,17350,24750,24724.85,1.43,0,1988,25916,25332,24866,24282,23816,25100,24050,30,7400,500,17320,50,1,6085118,1509,76.07,2.20,12,0.36,326.00,11284.00,58900,20240523,-57.89,22242,20241209,11.50,31700,-21.77,20250120,23700,4.64,20250210,61700,-59.81,20240523,23300,6.44,20241209,1.26,N,126340,500,30 억,,87175,N,N,9,N,00,N
20250305,150753,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24800,50,2,0.20,520133475,21038,75.07,25000,25400,24500,32150,17350,24750,24723.52,1.43,0,2204,25916,25332,24866,24282,23816,25100,24050,30,7400,500,17320,50,1,6085118,1509,76.07,2.20,12,0.35,326.00,11284.00,58900,20240523,-57.89,22242,20241209,11.50,31700,-21.77,20250120,23700,4.64,20250210,61700,-59.81,20240523,23300,6.44,20241209,1.26,N,126340,500,30 억,,87175,N,N,92,N,00,N
20250305,140752,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24700,-50,5,-0.20,470480775,19028,67.90,25000,25400,24500,32150,17350,24750,24725.71,1.43,0,1910,25916,25332,24866,24282,23816,25100,24050,30,7400,500,17320,50,1,6085118,1503,75.77,2.19,12,0.31,326.00,11284.00,58900,20240523,-58.06,22242,20241209,11.05,31700,-22.08,20250120,23700,4.22,20250210,61700,-59.97,20240523,23300,6.01,20241209,1.26,N,126340,500,30 억,,87175,N,N,92,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 160800 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24350 -450 5 -1.81 271844550 11035 50.73 25300 25350 24300 32200 17400 24800 24634.89 1.50 0 -4504 25800 25300 24900 24400 24000 25100 24200 30 7400 500 17360 50 1 6085118 1482 74.69 2.16 12 0.18 326.00 11284.00 58900 20240523 -58.66 22242 20241209 9.48 31700 -23.19 20250120 23700 2.74 20250210 61700 -60.53 20240523 23300 4.51 20241209 1.26 N 126340 500 30 억 91081 N N 71 N 00 N
3 20250306 150758 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24400 -400 5 -1.61 263163400 10679 49.09 25300 25350 24300 32200 17400 24800 24643.08 1.50 0 -4266 25800 25300 24900 24400 24000 25100 24200 30 7400 500 17360 50 1 6085118 1485 74.85 2.16 12 0.18 326.00 11284.00 58900 20240523 -58.57 22242 20241209 9.70 31700 -23.03 20250120 23700 2.95 20250210 61700 -60.45 20240523 23300 4.72 20241209 1.26 N 126340 500 30 억 91081 N N 9 N 00 N
4 20250306 140758 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24500 -300 5 -1.21 182484200 7373 33.89 25300 25350 24450 32200 17400 24800 24750.33 1.50 0 -2721 25800 25300 24900 24400 24000 25100 24200 30 7400 500 17360 50 1 6085118 1491 75.15 2.17 12 0.12 326.00 11284.00 58900 20240523 -58.40 22242 20241209 10.15 31700 -22.71 20250120 23700 3.38 20250210 61700 -60.29 20240523 23300 5.15 20241209 1.26 N 126340 500 30 억 91081 N N 9 N 00 N
5 20250306 130759 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24550 -250 5 -1.01 159258300 6426 29.54 25300 25350 24450 32200 17400 24800 24783.43 1.50 0 -2790 25800 25300 24900 24400 24000 25100 24200 30 7400 500 17360 50 1 6085118 1494 75.31 2.18 12 0.11 326.00 11284.00 58900 20240523 -58.32 22242 20241209 10.38 31700 -22.56 20250120 23700 3.59 20250210 61700 -60.21 20240523 23300 5.36 20241209 1.26 N 126340 500 30 억 91081 N N 9 N 00 N
6 20250306 120758 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24700 -100 5 -0.40 96744800 3881 17.84 25300 25350 24500 32200 17400 24800 24927.80 1.50 0 -1253 25800 25300 24900 24400 24000 25100 24200 30 7400 500 17360 50 1 6085118 1503 75.77 2.19 12 0.06 326.00 11284.00 58900 20240523 -58.06 22242 20241209 11.05 31700 -22.08 20250120 23700 4.22 20250210 61700 -59.97 20240523 23300 6.01 20241209 1.26 N 126340 500 30 억 91081 N N 9 N 00 N
7 20250306 110755 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24700 -100 5 -0.40 88517800 3548 16.31 25300 25350 24500 32200 17400 24800 24948.65 1.50 0 -1208 25800 25300 24900 24400 24000 25100 24200 30 7400 500 17360 50 1 6085118 1503 75.77 2.19 12 0.06 326.00 11284.00 58900 20240523 -58.06 22242 20241209 11.05 31700 -22.08 20250120 23700 4.22 20250210 61700 -59.97 20240523 23300 6.01 20241209 1.26 N 126340 500 30 억 91081 N N 9 N 00 N
8 20250306 100757 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24750 -50 5 -0.20 68665800 2744 12.61 25300 25350 24500 32200 17400 24800 25023.98 1.50 0 -882 25800 25300 24900 24400 24000 25100 24200 30 7400 500 17360 50 1 6085118 1506 75.92 2.19 12 0.05 326.00 11284.00 58900 20240523 -57.98 22242 20241209 11.28 31700 -21.92 20250120 23700 4.43 20250210 61700 -59.89 20240523 23300 6.22 20241209 1.26 N 126340 500 30 억 91081 N N 9 N 00 N
9 20250306 090801 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 25300 500 2 2.02 22980900 911 4.19 25300 25350 24500 32200 17400 24800 25226.02 1.50 0 -9 25800 25300 24900 24400 24000 25100 24200 30 7400 500 17360 50 1 6085118 1540 77.61 2.24 12 0.01 326.00 11284.00 58900 20240523 -57.05 22242 20241209 13.75 31700 -20.19 20250120 23700 6.75 20250210 61700 -59.00 20240523 23300 8.58 20241209 1.26 N 126340 500 30 억 91081 N N 9 N 00 N
10 20250305 160750 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24800 50 2 0.20 537641925 21745 77.59 25000 25400 24500 32150 17350 24750 24724.85 1.43 0 1988 25916 25332 24866 24282 23816 25100 24050 30 7400 500 17320 50 1 6085118 1509 76.07 2.20 12 0.36 326.00 11284.00 58900 20240523 -57.89 22242 20241209 11.50 31700 -21.77 20250120 23700 4.64 20250210 61700 -59.81 20240523 23300 6.44 20241209 1.26 N 126340 500 30 억 87175 N N 9 N 00 N
11 20250305 150753 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24800 50 2 0.20 520133475 21038 75.07 25000 25400 24500 32150 17350 24750 24723.52 1.43 0 2204 25916 25332 24866 24282 23816 25100 24050 30 7400 500 17320 50 1 6085118 1509 76.07 2.20 12 0.35 326.00 11284.00 58900 20240523 -57.89 22242 20241209 11.50 31700 -21.77 20250120 23700 4.64 20250210 61700 -59.81 20240523 23300 6.44 20241209 1.26 N 126340 500 30 억 87175 N N 92 N 00 N
12 20250305 140752 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24700 -50 5 -0.20 470480775 19028 67.90 25000 25400 24500 32150 17350 24750 24725.71 1.43 0 1910 25916 25332 24866 24282 23816 25100 24050 30 7400 500 17320 50 1 6085118 1503 75.77 2.19 12 0.31 326.00 11284.00 58900 20240523 -58.06 22242 20241209 11.05 31700 -22.08 20250120 23700 4.22 20250210 61700 -59.97 20240523 23300 6.01 20241209 1.26 N 126340 500 30 억 87175 N N 92 N 00 N