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
143160/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
20250306,160819,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16290,-70,5,-0.43,361149540,21940,138.34,16480,16600,16210,21250,11460,16360,16460.78,1.32,0,2370,16726,16542,16376,16192,16026,16635,16285,54,4890,500,11770,10,1,10716390,1746,8.66,0.79,12,0.20,1882.00,20724.00,20550,20240402,-20.73,12890,20241114,26.38,17250,-5.57,20250103,14430,12.89,20250203,20550,-20.73,20240402,12890,26.38,20241114,1.49,N,143160,500,53 억,,140949,N,N,0,N,00,N
20250306,150818,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16250,-110,5,-0.67,352061670,21381,134.81,16480,16600,16210,21250,11460,16360,16466.10,1.32,0,2612,16726,16542,16376,16192,16026,16635,16285,54,4890,500,11770,10,1,10716390,1741,8.63,0.78,12,0.20,1882.00,20724.00,20550,20240402,-20.92,12890,20241114,26.07,17250,-5.80,20250103,14430,12.61,20250203,20550,-20.92,20240402,12890,26.07,20241114,1.49,N,143160,500,53 억,,140949,N,N,0,N,00,N
20250306,140817,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16290,-70,5,-0.43,336689290,20435,128.85,16480,16600,16250,21250,11460,16360,16476.11,1.32,0,2530,16726,16542,16376,16192,16026,16635,16285,54,4890,500,11770,10,1,10716390,1746,8.66,0.79,12,0.19,1882.00,20724.00,20550,20240402,-20.73,12890,20241114,26.38,17250,-5.57,20250103,14430,12.89,20250203,20550,-20.73,20240402,12890,26.38,20241114,1.49,N,143160,500,53 억,,140949,N,N,0,N,00,N
20250306,130819,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16390,30,2,0.18,319769890,19398,122.31,16480,16600,16350,21250,11460,16360,16484.68,1.32,0,3159,16726,16542,16376,16192,16026,16635,16285,54,4890,500,11770,10,1,10716390,1756,8.71,0.79,12,0.18,1882.00,20724.00,20550,20240402,-20.24,12890,20241114,27.15,17250,-4.99,20250103,14430,13.58,20250203,20550,-20.24,20240402,12890,27.15,20241114,1.49,N,143160,500,53 억,,140949,N,N,0,N,00,N
20250306,120817,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16380,20,2,0.12,307226860,18634,117.49,16480,16600,16350,21250,11460,16360,16487.43,1.32,0,3746,16726,16542,16376,16192,16026,16635,16285,54,4890,500,11770,10,1,10716390,1755,8.70,0.79,12,0.17,1882.00,20724.00,20550,20240402,-20.29,12890,20241114,27.08,17250,-5.04,20250103,14430,13.51,20250203,20550,-20.29,20240402,12890,27.08,20241114,1.49,N,143160,500,53 억,,140949,N,N,0,N,00,N
20250306,110814,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16490,130,2,0.79,276645750,16772,105.75,16480,16600,16350,21250,11460,16360,16494.50,1.32,0,3625,16726,16542,16376,16192,16026,16635,16285,54,4890,500,11770,10,1,10716390,1767,8.76,0.80,12,0.16,1882.00,20724.00,20550,20240402,-19.76,12890,20241114,27.93,17250,-4.41,20250103,14430,14.28,20250203,20550,-19.76,20240402,12890,27.93,20241114,1.49,N,143160,500,53 억,,140949,N,N,0,N,00,N
20250306,100817,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16460,100,2,0.61,248871140,15085,95.11,16480,16600,16350,21250,11460,16360,16497.92,1.32,0,3380,16726,16542,16376,16192,16026,16635,16285,54,4890,500,11770,10,1,10716390,1764,8.75,0.79,12,0.14,1882.00,20724.00,20550,20240402,-19.90,12890,20241114,27.70,17250,-4.58,20250103,14430,14.07,20250203,20550,-19.90,20240402,12890,27.70,20241114,1.49,N,143160,500,53 억,,140949,N,N,0,N,00,N
20250306,090821,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16380,20,2,0.12,1687240,103,0.65,16480,16480,16380,21250,11460,16360,16380.97,1.32,0,-102,16726,16542,16376,16192,16026,16635,16285,54,4890,500,11770,10,1,10716390,1755,8.70,0.79,12,0.00,1882.00,20724.00,20550,20240402,-20.29,12890,20241114,27.08,17250,-5.04,20250103,14430,13.51,20250203,20550,-20.29,20240402,12890,27.08,20241114,1.49,N,143160,500,53 억,,140949,N,N,0,N,00,N
20250305,160809,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16360,70,2,0.43,258122550,15710,81.37,16210,16560,16210,21150,11410,16290,16430.60,1.31,0,467,16570,16430,16260,16120,15950,16500,16190,54,4860,500,11720,10,1,10716390,1753,8.69,0.79,12,0.15,1882.00,20724.00,20550,20240402,-20.39,12890,20241114,26.92,17250,-5.16,20250103,14430,13.37,20250203,20550,-20.39,20240402,12890,26.92,20241114,1.48,N,143160,500,53 억,,140402,N,N,0,N,00,N
20250305,150812,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16350,60,2,0.37,253531230,15429,79.91,16210,16560,16210,21150,11410,16290,16432.12,1.31,0,527,16570,16430,16260,16120,15950,16500,16190,54,4860,500,11720,10,1,10716390,1752,8.69,0.79,12,0.14,1882.00,20724.00,20550,20240402,-20.44,12890,20241114,26.84,17250,-5.22,20250103,14430,13.31,20250203,20550,-20.44,20240402,12890,26.84,20241114,1.48,N,143160,500,53 억,,140402,N,N,0,N,00,N
20250305,140811,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16350,60,2,0.37,249105950,15158,78.51,16210,16560,16210,21150,11410,16290,16433.96,1.31,0,330,16570,16430,16260,16120,15950,16500,16190,54,4860,500,11720,10,1,10716390,1752,8.69,0.79,12,0.14,1882.00,20724.00,20550,20240402,-20.44,12890,20241114,26.84,17250,-5.22,20250103,14430,13.31,20250203,20550,-20.44,20240402,12890,26.84,20241114,1.48,N,143160,500,53 억,,140402,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 160819 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16290 -70 5 -0.43 361149540 21940 138.34 16480 16600 16210 21250 11460 16360 16460.78 1.32 0 2370 16726 16542 16376 16192 16026 16635 16285 54 4890 500 11770 10 1 10716390 1746 8.66 0.79 12 0.20 1882.00 20724.00 20550 20240402 -20.73 12890 20241114 26.38 17250 -5.57 20250103 14430 12.89 20250203 20550 -20.73 20240402 12890 26.38 20241114 1.49 N 143160 500 53 억 140949 N N 0 N 00 N
3 20250306 150818 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16250 -110 5 -0.67 352061670 21381 134.81 16480 16600 16210 21250 11460 16360 16466.10 1.32 0 2612 16726 16542 16376 16192 16026 16635 16285 54 4890 500 11770 10 1 10716390 1741 8.63 0.78 12 0.20 1882.00 20724.00 20550 20240402 -20.92 12890 20241114 26.07 17250 -5.80 20250103 14430 12.61 20250203 20550 -20.92 20240402 12890 26.07 20241114 1.49 N 143160 500 53 억 140949 N N 0 N 00 N
4 20250306 140817 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16290 -70 5 -0.43 336689290 20435 128.85 16480 16600 16250 21250 11460 16360 16476.11 1.32 0 2530 16726 16542 16376 16192 16026 16635 16285 54 4890 500 11770 10 1 10716390 1746 8.66 0.79 12 0.19 1882.00 20724.00 20550 20240402 -20.73 12890 20241114 26.38 17250 -5.57 20250103 14430 12.89 20250203 20550 -20.73 20240402 12890 26.38 20241114 1.49 N 143160 500 53 억 140949 N N 0 N 00 N
5 20250306 130819 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16390 30 2 0.18 319769890 19398 122.31 16480 16600 16350 21250 11460 16360 16484.68 1.32 0 3159 16726 16542 16376 16192 16026 16635 16285 54 4890 500 11770 10 1 10716390 1756 8.71 0.79 12 0.18 1882.00 20724.00 20550 20240402 -20.24 12890 20241114 27.15 17250 -4.99 20250103 14430 13.58 20250203 20550 -20.24 20240402 12890 27.15 20241114 1.49 N 143160 500 53 억 140949 N N 0 N 00 N
6 20250306 120817 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16380 20 2 0.12 307226860 18634 117.49 16480 16600 16350 21250 11460 16360 16487.43 1.32 0 3746 16726 16542 16376 16192 16026 16635 16285 54 4890 500 11770 10 1 10716390 1755 8.70 0.79 12 0.17 1882.00 20724.00 20550 20240402 -20.29 12890 20241114 27.08 17250 -5.04 20250103 14430 13.51 20250203 20550 -20.29 20240402 12890 27.08 20241114 1.49 N 143160 500 53 억 140949 N N 0 N 00 N
7 20250306 110814 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16490 130 2 0.79 276645750 16772 105.75 16480 16600 16350 21250 11460 16360 16494.50 1.32 0 3625 16726 16542 16376 16192 16026 16635 16285 54 4890 500 11770 10 1 10716390 1767 8.76 0.80 12 0.16 1882.00 20724.00 20550 20240402 -19.76 12890 20241114 27.93 17250 -4.41 20250103 14430 14.28 20250203 20550 -19.76 20240402 12890 27.93 20241114 1.49 N 143160 500 53 억 140949 N N 0 N 00 N
8 20250306 100817 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16460 100 2 0.61 248871140 15085 95.11 16480 16600 16350 21250 11460 16360 16497.92 1.32 0 3380 16726 16542 16376 16192 16026 16635 16285 54 4890 500 11770 10 1 10716390 1764 8.75 0.79 12 0.14 1882.00 20724.00 20550 20240402 -19.90 12890 20241114 27.70 17250 -4.58 20250103 14430 14.07 20250203 20550 -19.90 20240402 12890 27.70 20241114 1.49 N 143160 500 53 억 140949 N N 0 N 00 N
9 20250306 090821 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16380 20 2 0.12 1687240 103 0.65 16480 16480 16380 21250 11460 16360 16380.97 1.32 0 -102 16726 16542 16376 16192 16026 16635 16285 54 4890 500 11770 10 1 10716390 1755 8.70 0.79 12 0.00 1882.00 20724.00 20550 20240402 -20.29 12890 20241114 27.08 17250 -5.04 20250103 14430 13.51 20250203 20550 -20.29 20240402 12890 27.08 20241114 1.49 N 143160 500 53 억 140949 N N 0 N 00 N
10 20250305 160809 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16360 70 2 0.43 258122550 15710 81.37 16210 16560 16210 21150 11410 16290 16430.60 1.31 0 467 16570 16430 16260 16120 15950 16500 16190 54 4860 500 11720 10 1 10716390 1753 8.69 0.79 12 0.15 1882.00 20724.00 20550 20240402 -20.39 12890 20241114 26.92 17250 -5.16 20250103 14430 13.37 20250203 20550 -20.39 20240402 12890 26.92 20241114 1.48 N 143160 500 53 억 140402 N N 0 N 00 N
11 20250305 150812 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16350 60 2 0.37 253531230 15429 79.91 16210 16560 16210 21150 11410 16290 16432.12 1.31 0 527 16570 16430 16260 16120 15950 16500 16190 54 4860 500 11720 10 1 10716390 1752 8.69 0.79 12 0.14 1882.00 20724.00 20550 20240402 -20.44 12890 20241114 26.84 17250 -5.22 20250103 14430 13.31 20250203 20550 -20.44 20240402 12890 26.84 20241114 1.48 N 143160 500 53 억 140402 N N 0 N 00 N
12 20250305 140811 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16350 60 2 0.37 249105950 15158 78.51 16210 16560 16210 21150 11410 16290 16433.96 1.31 0 330 16570 16430 16260 16120 15950 16500 16190 54 4860 500 11720 10 1 10716390 1752 8.69 0.79 12 0.14 1882.00 20724.00 20550 20240402 -20.44 12890 20241114 26.84 17250 -5.22 20250103 14430 13.31 20250203 20550 -20.44 20240402 12890 26.84 20241114 1.48 N 143160 500 53 억 140402 N N 0 N 00 N