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
127980/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
20250306,160802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6230,-10,5,-0.16,38395110,6200,155.66,6270,6270,6140,8110,4370,6240,6192.76,0.12,0,-17,6340,6290,6200,6150,6060,6315,6175,12,1870,100,3990,10,1,11840684,738,16.35,1.73,12,0.05,381.00,3598.00,9580,20240507,-34.97,5570,20241209,11.85,6440,-3.26,20250217,5770,7.97,20250102,9580,-34.97,20240507,5570,11.85,20241209,0.70,N,127980,100,11 억,,14347,N,N,0,N,00,N
20250306,150801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6210,-30,5,-0.48,38096710,6152,154.46,6270,6270,6140,8110,4370,6240,6192.57,0.12,0,-13,6340,6290,6200,6150,6060,6315,6175,12,1870,100,3990,10,1,11840684,735,16.30,1.73,12,0.05,381.00,3598.00,9580,20240507,-35.18,5570,20241209,11.49,6440,-3.57,20250217,5770,7.63,20250102,9580,-35.18,20240507,5570,11.49,20241209,0.70,N,127980,100,11 억,,14347,N,N,0,N,00,N
20250306,140800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6180,-60,5,-0.96,34730170,5606,140.75,6270,6270,6140,8110,4370,6240,6195.18,0.12,0,9,6340,6290,6200,6150,6060,6315,6175,12,1870,100,3990,10,1,11840684,732,16.22,1.72,12,0.05,381.00,3598.00,9580,20240507,-35.49,5570,20241209,10.95,6440,-4.04,20250217,5770,7.11,20250102,9580,-35.49,20240507,5570,10.95,20241209,0.70,N,127980,100,11 억,,14347,N,N,0,N,00,N
20250306,130802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6210,-30,5,-0.48,29040320,4683,117.57,6270,6270,6140,8110,4370,6240,6201.22,0.12,0,10,6340,6290,6200,6150,6060,6315,6175,12,1870,100,3990,10,1,11840684,735,16.30,1.73,12,0.04,381.00,3598.00,9580,20240507,-35.18,5570,20241209,11.49,6440,-3.57,20250217,5770,7.63,20250102,9580,-35.18,20240507,5570,11.49,20241209,0.70,N,127980,100,11 억,,14347,N,N,0,N,00,N
20250306,120801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,10,2,0.16,25530480,4116,103.34,6270,6270,6140,8110,4370,6240,6202.74,0.12,0,11,6340,6290,6200,6150,6060,6315,6175,12,1870,100,3990,10,1,11840684,740,16.40,1.74,12,0.03,381.00,3598.00,9580,20240507,-34.76,5570,20241209,12.21,6440,-2.95,20250217,5770,8.32,20250102,9580,-34.76,20240507,5570,12.21,20241209,0.70,N,127980,100,11 억,,14347,N,N,0,N,00,N
20250306,110758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6240,0,3,0.00,24717930,3985,100.05,6270,6270,6140,8110,4370,6240,6202.74,0.12,0,13,6340,6290,6200,6150,6060,6315,6175,12,1870,100,3990,10,1,11840684,739,16.38,1.73,12,0.03,381.00,3598.00,9580,20240507,-34.86,5570,20241209,12.03,6440,-3.11,20250217,5770,8.15,20250102,9580,-34.86,20240507,5570,12.03,20241209,0.70,N,127980,100,11 억,,14347,N,N,0,N,00,N
20250306,100800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6190,-50,5,-0.80,14851370,2388,59.95,6270,6270,6150,8110,4370,6240,6219.17,0.12,0,0,6340,6290,6200,6150,6060,6315,6175,12,1870,100,3990,10,1,11840684,733,16.25,1.72,12,0.02,381.00,3598.00,9580,20240507,-35.39,5570,20241209,11.13,6440,-3.88,20250217,5770,7.28,20250102,9580,-35.39,20240507,5570,11.13,20241209,0.70,N,127980,100,11 억,,14347,N,N,0,N,00,N
20250306,090804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6270,30,2,0.48,8981520,1439,36.13,6270,6270,6240,8110,4370,6240,6241.50,0.12,0,0,6340,6290,6200,6150,6060,6315,6175,12,1870,100,3990,10,1,11840684,742,16.46,1.74,12,0.01,381.00,3598.00,9580,20240507,-34.55,5570,20241209,12.57,6440,-2.64,20250217,5770,8.67,20250102,9580,-34.55,20240507,5570,12.57,20241209,0.70,N,127980,100,11 억,,14347,N,N,0,N,00,N
20250305,160753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6240,10,2,0.16,21847520,3533,74.16,6230,6250,6110,8090,4370,6230,6183.84,0.12,0,-22,6530,6380,6240,6090,5950,6455,6165,12,1860,100,3980,10,1,11840684,739,16.38,1.73,12,0.03,381.00,3598.00,9580,20240507,-34.86,5570,20241209,12.03,6440,-3.11,20250217,5770,8.15,20250102,9580,-34.86,20240507,5570,12.03,20241209,0.71,N,127980,100,11 억,,14369,N,N,0,N,00,N
20250305,150755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6230,0,3,0.00,20324980,3289,69.04,6230,6250,6110,8090,4370,6230,6179.68,0.12,0,-20,6530,6380,6240,6090,5950,6455,6165,12,1860,100,3980,10,1,11840684,738,16.35,1.73,12,0.03,381.00,3598.00,9580,20240507,-34.97,5570,20241209,11.85,6440,-3.26,20250217,5770,7.97,20250102,9580,-34.97,20240507,5570,11.85,20241209,0.71,N,127980,100,11 억,,14369,N,N,0,N,00,N
20250305,140755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,20,2,0.32,19121600,3096,64.99,6230,6250,6110,8090,4370,6230,6176.23,0.12,0,-16,6530,6380,6240,6090,5950,6455,6165,12,1860,100,3980,10,1,11840684,740,16.40,1.74,12,0.03,381.00,3598.00,9580,20240507,-34.76,5570,20241209,12.21,6440,-2.95,20250217,5770,8.32,20250102,9580,-34.76,20240507,5570,12.21,20241209,0.71,N,127980,100,11 억,,14369,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 160802 57 100.00 KOSDAQ 전기·전자 N N N N N 6230 -10 5 -0.16 38395110 6200 155.66 6270 6270 6140 8110 4370 6240 6192.76 0.12 0 -17 6340 6290 6200 6150 6060 6315 6175 12 1870 100 3990 10 1 11840684 738 16.35 1.73 12 0.05 381.00 3598.00 9580 20240507 -34.97 5570 20241209 11.85 6440 -3.26 20250217 5770 7.97 20250102 9580 -34.97 20240507 5570 11.85 20241209 0.70 N 127980 100 11 억 14347 N N 0 N 00 N
3 20250306 150801 57 100.00 KOSDAQ 전기·전자 N N N N N 6210 -30 5 -0.48 38096710 6152 154.46 6270 6270 6140 8110 4370 6240 6192.57 0.12 0 -13 6340 6290 6200 6150 6060 6315 6175 12 1870 100 3990 10 1 11840684 735 16.30 1.73 12 0.05 381.00 3598.00 9580 20240507 -35.18 5570 20241209 11.49 6440 -3.57 20250217 5770 7.63 20250102 9580 -35.18 20240507 5570 11.49 20241209 0.70 N 127980 100 11 억 14347 N N 0 N 00 N
4 20250306 140800 57 100.00 KOSDAQ 전기·전자 N N N N N 6180 -60 5 -0.96 34730170 5606 140.75 6270 6270 6140 8110 4370 6240 6195.18 0.12 0 9 6340 6290 6200 6150 6060 6315 6175 12 1870 100 3990 10 1 11840684 732 16.22 1.72 12 0.05 381.00 3598.00 9580 20240507 -35.49 5570 20241209 10.95 6440 -4.04 20250217 5770 7.11 20250102 9580 -35.49 20240507 5570 10.95 20241209 0.70 N 127980 100 11 억 14347 N N 0 N 00 N
5 20250306 130802 57 100.00 KOSDAQ 전기·전자 N N N N N 6210 -30 5 -0.48 29040320 4683 117.57 6270 6270 6140 8110 4370 6240 6201.22 0.12 0 10 6340 6290 6200 6150 6060 6315 6175 12 1870 100 3990 10 1 11840684 735 16.30 1.73 12 0.04 381.00 3598.00 9580 20240507 -35.18 5570 20241209 11.49 6440 -3.57 20250217 5770 7.63 20250102 9580 -35.18 20240507 5570 11.49 20241209 0.70 N 127980 100 11 억 14347 N N 0 N 00 N
6 20250306 120801 57 100.00 KOSDAQ 전기·전자 N N N N N 6250 10 2 0.16 25530480 4116 103.34 6270 6270 6140 8110 4370 6240 6202.74 0.12 0 11 6340 6290 6200 6150 6060 6315 6175 12 1870 100 3990 10 1 11840684 740 16.40 1.74 12 0.03 381.00 3598.00 9580 20240507 -34.76 5570 20241209 12.21 6440 -2.95 20250217 5770 8.32 20250102 9580 -34.76 20240507 5570 12.21 20241209 0.70 N 127980 100 11 억 14347 N N 0 N 00 N
7 20250306 110758 57 100.00 KOSDAQ 전기·전자 N N N N N 6240 0 3 0.00 24717930 3985 100.05 6270 6270 6140 8110 4370 6240 6202.74 0.12 0 13 6340 6290 6200 6150 6060 6315 6175 12 1870 100 3990 10 1 11840684 739 16.38 1.73 12 0.03 381.00 3598.00 9580 20240507 -34.86 5570 20241209 12.03 6440 -3.11 20250217 5770 8.15 20250102 9580 -34.86 20240507 5570 12.03 20241209 0.70 N 127980 100 11 억 14347 N N 0 N 00 N
8 20250306 100800 57 100.00 KOSDAQ 전기·전자 N N N N N 6190 -50 5 -0.80 14851370 2388 59.95 6270 6270 6150 8110 4370 6240 6219.17 0.12 0 0 6340 6290 6200 6150 6060 6315 6175 12 1870 100 3990 10 1 11840684 733 16.25 1.72 12 0.02 381.00 3598.00 9580 20240507 -35.39 5570 20241209 11.13 6440 -3.88 20250217 5770 7.28 20250102 9580 -35.39 20240507 5570 11.13 20241209 0.70 N 127980 100 11 억 14347 N N 0 N 00 N
9 20250306 090804 57 100.00 KOSDAQ 전기·전자 N N N N N 6270 30 2 0.48 8981520 1439 36.13 6270 6270 6240 8110 4370 6240 6241.50 0.12 0 0 6340 6290 6200 6150 6060 6315 6175 12 1870 100 3990 10 1 11840684 742 16.46 1.74 12 0.01 381.00 3598.00 9580 20240507 -34.55 5570 20241209 12.57 6440 -2.64 20250217 5770 8.67 20250102 9580 -34.55 20240507 5570 12.57 20241209 0.70 N 127980 100 11 억 14347 N N 0 N 00 N
10 20250305 160753 57 100.00 KOSDAQ 전기·전자 N N N N N 6240 10 2 0.16 21847520 3533 74.16 6230 6250 6110 8090 4370 6230 6183.84 0.12 0 -22 6530 6380 6240 6090 5950 6455 6165 12 1860 100 3980 10 1 11840684 739 16.38 1.73 12 0.03 381.00 3598.00 9580 20240507 -34.86 5570 20241209 12.03 6440 -3.11 20250217 5770 8.15 20250102 9580 -34.86 20240507 5570 12.03 20241209 0.71 N 127980 100 11 억 14369 N N 0 N 00 N
11 20250305 150755 57 100.00 KOSDAQ 전기·전자 N N N N N 6230 0 3 0.00 20324980 3289 69.04 6230 6250 6110 8090 4370 6230 6179.68 0.12 0 -20 6530 6380 6240 6090 5950 6455 6165 12 1860 100 3980 10 1 11840684 738 16.35 1.73 12 0.03 381.00 3598.00 9580 20240507 -34.97 5570 20241209 11.85 6440 -3.26 20250217 5770 7.97 20250102 9580 -34.97 20240507 5570 11.85 20241209 0.71 N 127980 100 11 억 14369 N N 0 N 00 N
12 20250305 140755 57 100.00 KOSDAQ 전기·전자 N N N N N 6250 20 2 0.32 19121600 3096 64.99 6230 6250 6110 8090 4370 6230 6176.23 0.12 0 -16 6530 6380 6240 6090 5950 6455 6165 12 1860 100 3980 10 1 11840684 740 16.40 1.74 12 0.03 381.00 3598.00 9580 20240507 -34.76 5570 20241209 12.21 6440 -2.95 20250217 5770 8.32 20250102 9580 -34.76 20240507 5570 12.21 20241209 0.71 N 127980 100 11 억 14369 N N 0 N 00 N