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
138080/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
20250306,160813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11170,-220,5,-1.93,281532745,25093,99.14,11390,11530,11000,14800,7980,11390,11219.57,1.64,0,-4044,11763,11576,11203,11016,10643,11670,11110,53,3410,500,8420,10,1,10624095,1187,-3.51,1.03,12,0.24,-3183.00,10839.00,16150,20240222,-30.84,9080,20241209,23.02,14520,-23.07,20250204,10140,10.16,20250109,14520,-23.07,20250204,9080,23.02,20241209,0.94,N,138080,500,53 억,,173797,N,N,0,N,00,N
20250306,150812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11000,-390,5,-3.42,262452805,23365,92.32,11390,11530,11000,14800,7980,11390,11232.73,1.64,0,-3482,11763,11576,11203,11016,10643,11670,11110,53,3410,500,8420,10,1,10624095,1169,-3.46,1.01,12,0.22,-3183.00,10839.00,16150,20240222,-31.89,9080,20241209,21.15,14520,-24.24,20250204,10140,8.48,20250109,14520,-24.24,20250204,9080,21.15,20241209,0.94,N,138080,500,53 억,,173797,N,N,0,N,00,N
20250306,140811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11120,-270,5,-2.37,211014275,18723,73.97,11390,11530,11120,14800,7980,11390,11270.32,1.64,0,-1039,11763,11576,11203,11016,10643,11670,11110,53,3410,500,8420,10,1,10624095,1181,-3.49,1.03,12,0.18,-3183.00,10839.00,16150,20240222,-31.15,9080,20241209,22.47,14520,-23.42,20250204,10140,9.66,20250109,14520,-23.42,20250204,9080,22.47,20241209,0.94,N,138080,500,53 억,,173797,N,N,0,N,00,N
20250306,130813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11120,-270,5,-2.37,204823845,18167,71.78,11390,11530,11120,14800,7980,11390,11274.50,1.64,0,-971,11763,11576,11203,11016,10643,11670,11110,53,3410,500,8420,10,1,10624095,1181,-3.49,1.03,12,0.17,-3183.00,10839.00,16150,20240222,-31.15,9080,20241209,22.47,14520,-23.42,20250204,10140,9.66,20250109,14520,-23.42,20250204,9080,22.47,20241209,0.94,N,138080,500,53 억,,173797,N,N,0,N,00,N
20250306,120811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11200,-190,5,-1.67,190183655,16852,66.58,11390,11530,11120,14800,7980,11390,11285.52,1.64,0,-868,11763,11576,11203,11016,10643,11670,11110,53,3410,500,8420,10,1,10624095,1190,-3.52,1.03,12,0.16,-3183.00,10839.00,16150,20240222,-30.65,9080,20241209,23.35,14520,-22.87,20250204,10140,10.45,20250109,14520,-22.87,20250204,9080,23.35,20241209,0.94,N,138080,500,53 억,,173797,N,N,0,N,00,N
20250306,110808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11240,-150,5,-1.32,118407760,10448,41.28,11390,11530,11120,14800,7980,11390,11333.06,1.64,0,426,11763,11576,11203,11016,10643,11670,11110,53,3410,500,8420,10,1,10624095,1194,-3.53,1.04,12,0.10,-3183.00,10839.00,16150,20240222,-30.40,9080,20241209,23.79,14520,-22.59,20250204,10140,10.85,20250109,14520,-22.59,20250204,9080,23.79,20241209,0.94,N,138080,500,53 억,,173797,N,N,0,N,00,N
20250306,100810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11190,-200,5,-1.76,109346640,9639,38.08,11390,11530,11120,14800,7980,11390,11344.19,1.64,0,-32,11763,11576,11203,11016,10643,11670,11110,53,3410,500,8420,10,1,10624095,1189,-3.52,1.03,12,0.09,-3183.00,10839.00,16150,20240222,-30.71,9080,20241209,23.24,14520,-22.93,20250204,10140,10.36,20250109,14520,-22.93,20250204,9080,23.24,20241209,0.94,N,138080,500,53 억,,173797,N,N,0,N,00,N
20250306,090814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11450,60,2,0.53,56583040,4970,19.64,11390,11530,11220,14800,7980,11390,11384.92,1.64,0,3204,11763,11576,11203,11016,10643,11670,11110,53,3410,500,8420,10,1,10624095,1216,-3.60,1.06,12,0.05,-3183.00,10839.00,16150,20240222,-29.10,9080,20241209,26.10,14520,-21.14,20250204,10140,12.92,20250109,14520,-21.14,20250204,9080,26.10,20241209,0.94,N,138080,500,53 억,,173797,N,N,0,N,00,N
20250305,160803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11390,550,2,5.07,280878780,25075,58.75,10850,11390,10830,14090,7590,10840,11201.55,1.66,0,-2362,11546,11192,10956,10602,10366,11075,10485,53,3250,500,8020,10,1,10624095,1210,-3.58,1.05,12,0.24,-3183.00,10839.00,16150,20240222,-29.47,9080,20241209,25.44,14520,-21.56,20250204,10140,12.33,20250109,14520,-21.56,20250204,9080,25.44,20241209,0.96,N,138080,500,53 억,,176636,N,N,0,N,00,N
20250305,150806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11370,530,2,4.89,276394630,24681,57.83,10850,11390,10830,14090,7590,10840,11198.68,1.66,0,-2295,11546,11192,10956,10602,10366,11075,10485,53,3250,500,8020,10,1,10624095,1208,-3.57,1.05,12,0.23,-3183.00,10839.00,16150,20240222,-29.60,9080,20241209,25.22,14520,-21.69,20250204,10140,12.13,20250109,14520,-21.69,20250204,9080,25.22,20241209,0.96,N,138080,500,53 억,,176636,N,N,0,N,00,N
20250305,140805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11300,460,2,4.24,240517450,21525,50.44,10850,11390,10830,14090,7590,10840,11173.87,1.66,0,-1607,11546,11192,10956,10602,10366,11075,10485,53,3250,500,8020,10,1,10624095,1201,-3.55,1.04,12,0.20,-3183.00,10839.00,16150,20240222,-30.03,9080,20241209,24.45,14520,-22.18,20250204,10140,11.44,20250109,14520,-22.18,20250204,9080,24.45,20241209,0.96,N,138080,500,53 억,,176636,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 160813 57 100.00 KOSDAQ 전기·전자 N N N N N 11170 -220 5 -1.93 281532745 25093 99.14 11390 11530 11000 14800 7980 11390 11219.57 1.64 0 -4044 11763 11576 11203 11016 10643 11670 11110 53 3410 500 8420 10 1 10624095 1187 -3.51 1.03 12 0.24 -3183.00 10839.00 16150 20240222 -30.84 9080 20241209 23.02 14520 -23.07 20250204 10140 10.16 20250109 14520 -23.07 20250204 9080 23.02 20241209 0.94 N 138080 500 53 억 173797 N N 0 N 00 N
3 20250306 150812 57 100.00 KOSDAQ 전기·전자 N N N N N 11000 -390 5 -3.42 262452805 23365 92.32 11390 11530 11000 14800 7980 11390 11232.73 1.64 0 -3482 11763 11576 11203 11016 10643 11670 11110 53 3410 500 8420 10 1 10624095 1169 -3.46 1.01 12 0.22 -3183.00 10839.00 16150 20240222 -31.89 9080 20241209 21.15 14520 -24.24 20250204 10140 8.48 20250109 14520 -24.24 20250204 9080 21.15 20241209 0.94 N 138080 500 53 억 173797 N N 0 N 00 N
4 20250306 140811 57 100.00 KOSDAQ 전기·전자 N N N N N 11120 -270 5 -2.37 211014275 18723 73.97 11390 11530 11120 14800 7980 11390 11270.32 1.64 0 -1039 11763 11576 11203 11016 10643 11670 11110 53 3410 500 8420 10 1 10624095 1181 -3.49 1.03 12 0.18 -3183.00 10839.00 16150 20240222 -31.15 9080 20241209 22.47 14520 -23.42 20250204 10140 9.66 20250109 14520 -23.42 20250204 9080 22.47 20241209 0.94 N 138080 500 53 억 173797 N N 0 N 00 N
5 20250306 130813 57 100.00 KOSDAQ 전기·전자 N N N N N 11120 -270 5 -2.37 204823845 18167 71.78 11390 11530 11120 14800 7980 11390 11274.50 1.64 0 -971 11763 11576 11203 11016 10643 11670 11110 53 3410 500 8420 10 1 10624095 1181 -3.49 1.03 12 0.17 -3183.00 10839.00 16150 20240222 -31.15 9080 20241209 22.47 14520 -23.42 20250204 10140 9.66 20250109 14520 -23.42 20250204 9080 22.47 20241209 0.94 N 138080 500 53 억 173797 N N 0 N 00 N
6 20250306 120811 57 100.00 KOSDAQ 전기·전자 N N N N N 11200 -190 5 -1.67 190183655 16852 66.58 11390 11530 11120 14800 7980 11390 11285.52 1.64 0 -868 11763 11576 11203 11016 10643 11670 11110 53 3410 500 8420 10 1 10624095 1190 -3.52 1.03 12 0.16 -3183.00 10839.00 16150 20240222 -30.65 9080 20241209 23.35 14520 -22.87 20250204 10140 10.45 20250109 14520 -22.87 20250204 9080 23.35 20241209 0.94 N 138080 500 53 억 173797 N N 0 N 00 N
7 20250306 110808 57 100.00 KOSDAQ 전기·전자 N N N N N 11240 -150 5 -1.32 118407760 10448 41.28 11390 11530 11120 14800 7980 11390 11333.06 1.64 0 426 11763 11576 11203 11016 10643 11670 11110 53 3410 500 8420 10 1 10624095 1194 -3.53 1.04 12 0.10 -3183.00 10839.00 16150 20240222 -30.40 9080 20241209 23.79 14520 -22.59 20250204 10140 10.85 20250109 14520 -22.59 20250204 9080 23.79 20241209 0.94 N 138080 500 53 억 173797 N N 0 N 00 N
8 20250306 100810 57 100.00 KOSDAQ 전기·전자 N N N N N 11190 -200 5 -1.76 109346640 9639 38.08 11390 11530 11120 14800 7980 11390 11344.19 1.64 0 -32 11763 11576 11203 11016 10643 11670 11110 53 3410 500 8420 10 1 10624095 1189 -3.52 1.03 12 0.09 -3183.00 10839.00 16150 20240222 -30.71 9080 20241209 23.24 14520 -22.93 20250204 10140 10.36 20250109 14520 -22.93 20250204 9080 23.24 20241209 0.94 N 138080 500 53 억 173797 N N 0 N 00 N
9 20250306 090814 57 100.00 KOSDAQ 전기·전자 N N N N N 11450 60 2 0.53 56583040 4970 19.64 11390 11530 11220 14800 7980 11390 11384.92 1.64 0 3204 11763 11576 11203 11016 10643 11670 11110 53 3410 500 8420 10 1 10624095 1216 -3.60 1.06 12 0.05 -3183.00 10839.00 16150 20240222 -29.10 9080 20241209 26.10 14520 -21.14 20250204 10140 12.92 20250109 14520 -21.14 20250204 9080 26.10 20241209 0.94 N 138080 500 53 억 173797 N N 0 N 00 N
10 20250305 160803 57 100.00 KOSDAQ 전기·전자 N N N N N 11390 550 2 5.07 280878780 25075 58.75 10850 11390 10830 14090 7590 10840 11201.55 1.66 0 -2362 11546 11192 10956 10602 10366 11075 10485 53 3250 500 8020 10 1 10624095 1210 -3.58 1.05 12 0.24 -3183.00 10839.00 16150 20240222 -29.47 9080 20241209 25.44 14520 -21.56 20250204 10140 12.33 20250109 14520 -21.56 20250204 9080 25.44 20241209 0.96 N 138080 500 53 억 176636 N N 0 N 00 N
11 20250305 150806 57 100.00 KOSDAQ 전기·전자 N N N N N 11370 530 2 4.89 276394630 24681 57.83 10850 11390 10830 14090 7590 10840 11198.68 1.66 0 -2295 11546 11192 10956 10602 10366 11075 10485 53 3250 500 8020 10 1 10624095 1208 -3.57 1.05 12 0.23 -3183.00 10839.00 16150 20240222 -29.60 9080 20241209 25.22 14520 -21.69 20250204 10140 12.13 20250109 14520 -21.69 20250204 9080 25.22 20241209 0.96 N 138080 500 53 억 176636 N N 0 N 00 N
12 20250305 140805 57 100.00 KOSDAQ 전기·전자 N N N N N 11300 460 2 4.24 240517450 21525 50.44 10850 11390 10830 14090 7590 10840 11173.87 1.66 0 -1607 11546 11192 10956 10602 10366 11075 10485 53 3250 500 8020 10 1 10624095 1201 -3.55 1.04 12 0.20 -3183.00 10839.00 16150 20240222 -30.03 9080 20241209 24.45 14520 -22.18 20250204 10140 11.44 20250109 14520 -22.18 20250204 9080 24.45 20241209 0.96 N 138080 500 53 억 176636 N N 0 N 00 N