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
140670/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
20250306,160817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15080,-470,5,-3.02,2789440965,184801,89.83,15550,15650,14940,20200,10890,15550,15094.30,1.08,0,19768,16330,15940,15550,15160,14770,16135,15355,47,4650,500,9950,10,1,9303140,1403,-23.71,3.83,12,1.99,-636.00,3941.00,24500,20240321,-38.45,8910,20241210,69.25,21350,-29.37,20250210,14040,7.41,20250117,24500,-38.45,20240321,8910,69.25,20241210,3.55,N,140670,500,46 억,,100792,N,N,0,N,00,N
20250306,150816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15070,-480,5,-3.09,2643732555,175151,85.14,15550,15650,14940,20200,10890,15550,15094.02,1.08,0,18135,16330,15940,15550,15160,14770,16135,15355,47,4650,500,9950,10,1,9303140,1402,-23.69,3.82,12,1.88,-636.00,3941.00,24500,20240321,-38.49,8910,20241210,69.14,21350,-29.41,20250210,14040,7.34,20250117,24500,-38.49,20240321,8910,69.14,20241210,3.55,N,140670,500,46 억,,100792,N,N,0,N,00,N
20250306,140815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15060,-490,5,-3.15,2327300065,154183,74.95,15550,15650,14940,20200,10890,15550,15094.40,1.08,0,14624,16330,15940,15550,15160,14770,16135,15355,47,4650,500,9950,10,1,9303140,1401,-23.68,3.82,12,1.66,-636.00,3941.00,24500,20240321,-38.53,8910,20241210,69.02,21350,-29.46,20250210,14040,7.26,20250117,24500,-38.53,20240321,8910,69.02,20241210,3.55,N,140670,500,46 억,,100792,N,N,0,N,00,N
20250306,130817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15130,-420,5,-2.70,2146837675,142181,69.11,15550,15650,14940,20200,10890,15550,15099.33,1.08,0,14604,16330,15940,15550,15160,14770,16135,15355,47,4650,500,9950,10,1,9303140,1408,-23.79,3.84,12,1.53,-636.00,3941.00,24500,20240321,-38.24,8910,20241210,69.81,21350,-29.13,20250210,14040,7.76,20250117,24500,-38.24,20240321,8910,69.81,20241210,3.55,N,140670,500,46 억,,100792,N,N,0,N,00,N
20250306,120815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15030,-520,5,-3.34,1975776685,130800,63.58,15550,15650,14940,20200,10890,15550,15105.33,1.08,0,18185,16330,15940,15550,15160,14770,16135,15355,47,4650,500,9950,10,1,9303140,1398,-23.63,3.81,12,1.41,-636.00,3941.00,24500,20240321,-38.65,8910,20241210,68.69,21350,-29.60,20250210,14040,7.05,20250117,24500,-38.65,20240321,8910,68.69,20241210,3.55,N,140670,500,46 억,,100792,N,N,0,N,00,N
20250306,110812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15090,-460,5,-2.96,1842408395,121960,59.28,15550,15650,14940,20200,10890,15550,15106.66,1.08,0,18799,16330,15940,15550,15160,14770,16135,15355,47,4650,500,9950,10,1,9303140,1404,-23.73,3.83,12,1.31,-636.00,3941.00,24500,20240321,-38.41,8910,20241210,69.36,21350,-29.32,20250210,14040,7.48,20250117,24500,-38.41,20240321,8910,69.36,20241210,3.55,N,140670,500,46 억,,100792,N,N,0,N,00,N
20250306,100815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15060,-490,5,-3.15,1596707650,105679,51.37,15550,15650,14940,20200,10890,15550,15109.03,1.08,0,20122,16330,15940,15550,15160,14770,16135,15355,47,4650,500,9950,10,1,9303140,1401,-23.68,3.82,12,1.14,-636.00,3941.00,24500,20240321,-38.53,8910,20241210,69.02,21350,-29.46,20250210,14040,7.26,20250117,24500,-38.53,20240321,8910,69.02,20241210,3.55,N,140670,500,46 억,,100792,N,N,0,N,00,N
20250306,090819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15260,-290,5,-1.86,178723310,11592,5.63,15550,15650,15260,20200,10890,15550,15417.81,1.08,0,-1676,16330,15940,15550,15160,14770,16135,15355,47,4650,500,9950,10,1,9303140,1420,-23.99,3.87,12,0.12,-636.00,3941.00,24500,20240321,-37.71,8910,20241210,71.27,21350,-28.52,20250210,14040,8.69,20250117,24500,-37.71,20240321,8910,71.27,20241210,3.55,N,140670,500,46 억,,100792,N,N,0,N,00,N
20250305,160807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15550,300,2,1.97,3164057870,203825,141.34,15250,15940,15160,19820,10680,15250,15523.63,1.10,0,-1557,15963,15606,15153,14796,14343,15785,14975,47,4570,500,9760,10,1,9303140,1447,-24.45,3.95,12,2.19,-636.00,3941.00,24500,20240321,-36.53,8910,20241210,74.52,21350,-27.17,20250210,14040,10.75,20250117,24500,-36.53,20240321,8910,74.52,20241210,3.74,N,140670,500,46 억,,102285,N,N,0,N,00,N
20250305,150810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15600,350,2,2.30,3016246615,194327,134.75,15250,15940,15160,19820,10680,15250,15521.77,1.10,0,-4420,15963,15606,15153,14796,14343,15785,14975,47,4570,500,9760,10,1,9303140,1451,-24.53,3.96,12,2.09,-636.00,3941.00,24500,20240321,-36.33,8910,20241210,75.08,21350,-26.93,20250210,14040,11.11,20250117,24500,-36.33,20240321,8910,75.08,20241210,3.74,N,140670,500,46 억,,102285,N,N,0,N,00,N
20250305,140809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15600,350,2,2.30,2753714610,177528,123.10,15250,15940,15160,19820,10680,15250,15511.72,1.10,0,-6997,15963,15606,15153,14796,14343,15785,14975,47,4570,500,9760,10,1,9303140,1451,-24.53,3.96,12,1.91,-636.00,3941.00,24500,20240321,-36.33,8910,20241210,75.08,21350,-26.93,20250210,14040,11.11,20250117,24500,-36.33,20240321,8910,75.08,20241210,3.74,N,140670,500,46 억,,102285,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 160817 57 100.00 KOSDAQ 전기·전자 N N N N N 15080 -470 5 -3.02 2789440965 184801 89.83 15550 15650 14940 20200 10890 15550 15094.30 1.08 0 19768 16330 15940 15550 15160 14770 16135 15355 47 4650 500 9950 10 1 9303140 1403 -23.71 3.83 12 1.99 -636.00 3941.00 24500 20240321 -38.45 8910 20241210 69.25 21350 -29.37 20250210 14040 7.41 20250117 24500 -38.45 20240321 8910 69.25 20241210 3.55 N 140670 500 46 억 100792 N N 0 N 00 N
3 20250306 150816 57 100.00 KOSDAQ 전기·전자 N N N N N 15070 -480 5 -3.09 2643732555 175151 85.14 15550 15650 14940 20200 10890 15550 15094.02 1.08 0 18135 16330 15940 15550 15160 14770 16135 15355 47 4650 500 9950 10 1 9303140 1402 -23.69 3.82 12 1.88 -636.00 3941.00 24500 20240321 -38.49 8910 20241210 69.14 21350 -29.41 20250210 14040 7.34 20250117 24500 -38.49 20240321 8910 69.14 20241210 3.55 N 140670 500 46 억 100792 N N 0 N 00 N
4 20250306 140815 57 100.00 KOSDAQ 전기·전자 N N N N N 15060 -490 5 -3.15 2327300065 154183 74.95 15550 15650 14940 20200 10890 15550 15094.40 1.08 0 14624 16330 15940 15550 15160 14770 16135 15355 47 4650 500 9950 10 1 9303140 1401 -23.68 3.82 12 1.66 -636.00 3941.00 24500 20240321 -38.53 8910 20241210 69.02 21350 -29.46 20250210 14040 7.26 20250117 24500 -38.53 20240321 8910 69.02 20241210 3.55 N 140670 500 46 억 100792 N N 0 N 00 N
5 20250306 130817 57 100.00 KOSDAQ 전기·전자 N N N N N 15130 -420 5 -2.70 2146837675 142181 69.11 15550 15650 14940 20200 10890 15550 15099.33 1.08 0 14604 16330 15940 15550 15160 14770 16135 15355 47 4650 500 9950 10 1 9303140 1408 -23.79 3.84 12 1.53 -636.00 3941.00 24500 20240321 -38.24 8910 20241210 69.81 21350 -29.13 20250210 14040 7.76 20250117 24500 -38.24 20240321 8910 69.81 20241210 3.55 N 140670 500 46 억 100792 N N 0 N 00 N
6 20250306 120815 57 100.00 KOSDAQ 전기·전자 N N N N N 15030 -520 5 -3.34 1975776685 130800 63.58 15550 15650 14940 20200 10890 15550 15105.33 1.08 0 18185 16330 15940 15550 15160 14770 16135 15355 47 4650 500 9950 10 1 9303140 1398 -23.63 3.81 12 1.41 -636.00 3941.00 24500 20240321 -38.65 8910 20241210 68.69 21350 -29.60 20250210 14040 7.05 20250117 24500 -38.65 20240321 8910 68.69 20241210 3.55 N 140670 500 46 억 100792 N N 0 N 00 N
7 20250306 110812 57 100.00 KOSDAQ 전기·전자 N N N N N 15090 -460 5 -2.96 1842408395 121960 59.28 15550 15650 14940 20200 10890 15550 15106.66 1.08 0 18799 16330 15940 15550 15160 14770 16135 15355 47 4650 500 9950 10 1 9303140 1404 -23.73 3.83 12 1.31 -636.00 3941.00 24500 20240321 -38.41 8910 20241210 69.36 21350 -29.32 20250210 14040 7.48 20250117 24500 -38.41 20240321 8910 69.36 20241210 3.55 N 140670 500 46 억 100792 N N 0 N 00 N
8 20250306 100815 57 100.00 KOSDAQ 전기·전자 N N N N N 15060 -490 5 -3.15 1596707650 105679 51.37 15550 15650 14940 20200 10890 15550 15109.03 1.08 0 20122 16330 15940 15550 15160 14770 16135 15355 47 4650 500 9950 10 1 9303140 1401 -23.68 3.82 12 1.14 -636.00 3941.00 24500 20240321 -38.53 8910 20241210 69.02 21350 -29.46 20250210 14040 7.26 20250117 24500 -38.53 20240321 8910 69.02 20241210 3.55 N 140670 500 46 억 100792 N N 0 N 00 N
9 20250306 090819 57 100.00 KOSDAQ 전기·전자 N N N N N 15260 -290 5 -1.86 178723310 11592 5.63 15550 15650 15260 20200 10890 15550 15417.81 1.08 0 -1676 16330 15940 15550 15160 14770 16135 15355 47 4650 500 9950 10 1 9303140 1420 -23.99 3.87 12 0.12 -636.00 3941.00 24500 20240321 -37.71 8910 20241210 71.27 21350 -28.52 20250210 14040 8.69 20250117 24500 -37.71 20240321 8910 71.27 20241210 3.55 N 140670 500 46 억 100792 N N 0 N 00 N
10 20250305 160807 57 100.00 KOSDAQ 전기·전자 N N N N N 15550 300 2 1.97 3164057870 203825 141.34 15250 15940 15160 19820 10680 15250 15523.63 1.10 0 -1557 15963 15606 15153 14796 14343 15785 14975 47 4570 500 9760 10 1 9303140 1447 -24.45 3.95 12 2.19 -636.00 3941.00 24500 20240321 -36.53 8910 20241210 74.52 21350 -27.17 20250210 14040 10.75 20250117 24500 -36.53 20240321 8910 74.52 20241210 3.74 N 140670 500 46 억 102285 N N 0 N 00 N
11 20250305 150810 57 100.00 KOSDAQ 전기·전자 N N N N N 15600 350 2 2.30 3016246615 194327 134.75 15250 15940 15160 19820 10680 15250 15521.77 1.10 0 -4420 15963 15606 15153 14796 14343 15785 14975 47 4570 500 9760 10 1 9303140 1451 -24.53 3.96 12 2.09 -636.00 3941.00 24500 20240321 -36.33 8910 20241210 75.08 21350 -26.93 20250210 14040 11.11 20250117 24500 -36.33 20240321 8910 75.08 20241210 3.74 N 140670 500 46 억 102285 N N 0 N 00 N
12 20250305 140809 57 100.00 KOSDAQ 전기·전자 N N N N N 15600 350 2 2.30 2753714610 177528 123.10 15250 15940 15160 19820 10680 15250 15511.72 1.10 0 -6997 15963 15606 15153 14796 14343 15785 14975 47 4570 500 9760 10 1 9303140 1451 -24.53 3.96 12 1.91 -636.00 3941.00 24500 20240321 -36.33 8910 20241210 75.08 21350 -26.93 20250210 14040 11.11 20250117 24500 -36.33 20240321 8910 75.08 20241210 3.74 N 140670 500 46 억 102285 N N 0 N 00 N