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
146320/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
20250306,160823,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9940,-130,5,-1.29,273251950,27436,45.52,10170,10190,9880,13090,7050,10070,9959.62,1.03,0,-9707,10936,10502,10216,9782,9496,10720,10000,64,3020,500,7040,10,1,12797923,1272,102.47,1.70,12,0.21,97.00,5841.00,24850,20240226,-60.00,7080,20241209,40.40,12730,-21.92,20250219,7950,25.03,20250102,24850,-60.00,20240307,7080,40.40,20241209,1.33,N,146320,500,63 억,,132284,N,N,0,N,00,N
20250306,150822,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9910,-160,5,-1.59,234080700,23493,38.98,10170,10190,9880,13090,7050,10070,9963.85,1.03,0,-8435,10936,10502,10216,9782,9496,10720,10000,64,3020,500,7040,10,1,12797923,1268,102.16,1.70,12,0.18,97.00,5841.00,24850,20240226,-60.12,7080,20241209,39.97,12730,-22.15,20250219,7950,24.65,20250102,24850,-60.12,20240307,7080,39.97,20241209,1.33,N,146320,500,63 억,,132284,N,N,0,N,00,N
20250306,140821,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9950,-120,5,-1.19,201252000,20189,33.49,10170,10190,9880,13090,7050,10070,9968.40,1.03,0,-6370,10936,10502,10216,9782,9496,10720,10000,64,3020,500,7040,10,1,12797923,1273,102.58,1.70,12,0.16,97.00,5841.00,24850,20240226,-59.96,7080,20241209,40.54,12730,-21.84,20250219,7950,25.16,20250102,24850,-59.96,20240307,7080,40.54,20241209,1.33,N,146320,500,63 억,,132284,N,N,0,N,00,N
20250306,130822,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9990,-80,5,-0.79,151632250,15205,25.23,10170,10190,9880,13090,7050,10070,9972.53,1.03,0,-2293,10936,10502,10216,9782,9496,10720,10000,64,3020,500,7040,10,1,12797923,1279,102.99,1.71,12,0.12,97.00,5841.00,24850,20240226,-59.80,7080,20241209,41.10,12730,-21.52,20250219,7950,25.66,20250102,24850,-59.80,20240307,7080,41.10,20241209,1.33,N,146320,500,63 억,,132284,N,N,0,N,00,N
20250306,120821,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10020,-50,5,-0.50,145713250,14613,24.24,10170,10190,9880,13090,7050,10070,9971.48,1.03,0,-2188,10936,10502,10216,9782,9496,10720,10000,64,3020,500,7040,10,1,12797923,1282,103.30,1.72,12,0.11,97.00,5841.00,24850,20240226,-59.68,7080,20241209,41.53,12730,-21.29,20250219,7950,26.04,20250102,24850,-59.68,20240307,7080,41.53,20241209,1.33,N,146320,500,63 억,,132284,N,N,0,N,00,N
20250306,110818,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9960,-110,5,-1.09,111123610,11144,18.49,10170,10190,9880,13090,7050,10070,9971.61,1.03,0,-2054,10936,10502,10216,9782,9496,10720,10000,64,3020,500,7040,10,1,12797923,1275,102.68,1.71,12,0.09,97.00,5841.00,24850,20240226,-59.92,7080,20241209,40.68,12730,-21.76,20250219,7950,25.28,20250102,24850,-59.92,20240307,7080,40.68,20241209,1.33,N,146320,500,63 억,,132284,N,N,0,N,00,N
20250306,100820,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9990,-80,5,-0.79,82761760,8301,13.77,10170,10190,9880,13090,7050,10070,9970.10,1.03,0,-1840,10936,10502,10216,9782,9496,10720,10000,64,3020,500,7040,10,1,12797923,1279,102.99,1.71,12,0.06,97.00,5841.00,24850,20240226,-59.80,7080,20241209,41.10,12730,-21.52,20250219,7950,25.66,20250102,24850,-59.80,20240307,7080,41.10,20241209,1.33,N,146320,500,63 억,,132284,N,N,0,N,00,N
20250306,090824,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10030,-40,5,-0.40,11207250,1108,1.84,10170,10190,10030,13090,7050,10070,10114.85,1.03,0,-503,10936,10502,10216,9782,9496,10720,10000,64,3020,500,7040,10,1,12797923,1284,103.40,1.72,12,0.01,97.00,5841.00,24850,20240226,-59.64,7080,20241209,41.67,12730,-21.21,20250219,7950,26.16,20250102,24850,-59.64,20240307,7080,41.67,20241209,1.33,N,146320,500,63 억,,132284,N,N,0,N,00,N
20250305,160812,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10070,60,2,0.60,605609095,60275,139.90,10010,10650,9930,13010,7010,10010,10047.43,0.86,0,22415,10756,10382,10176,9802,9596,10280,9700,64,3000,500,7000,10,1,12797923,1289,103.81,1.72,12,0.47,97.00,5841.00,24850,20240226,-59.48,7080,20241209,42.23,12730,-20.90,20250219,7950,26.67,20250102,24850,-59.48,20240305,7080,42.23,20241209,1.40,N,146320,500,63 억,,110551,N,N,0,N,00,N
20250305,150816,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10070,60,2,0.60,563426525,56076,130.16,10010,10650,9930,13010,7010,10010,10047.55,0.86,0,20802,10756,10382,10176,9802,9596,10280,9700,64,3000,500,7000,10,1,12797923,1289,103.81,1.72,12,0.44,97.00,5841.00,24850,20240226,-59.48,7080,20241209,42.23,12730,-20.90,20250219,7950,26.67,20250102,24850,-59.48,20240305,7080,42.23,20241209,1.40,N,146320,500,63 억,,110551,N,N,0,N,00,N
20250305,140815,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10080,70,2,0.70,129865605,12792,29.69,10010,10650,10000,13010,7010,10010,10152.10,0.86,0,2437,10756,10382,10176,9802,9596,10280,9700,64,3000,500,7000,10,1,12797923,1290,103.92,1.73,12,0.10,97.00,5841.00,24850,20240226,-59.44,7080,20241209,42.37,12730,-20.82,20250219,7950,26.79,20250102,24850,-59.44,20240305,7080,42.37,20241209,1.40,N,146320,500,63 억,,110551,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 160823 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9940 -130 5 -1.29 273251950 27436 45.52 10170 10190 9880 13090 7050 10070 9959.62 1.03 0 -9707 10936 10502 10216 9782 9496 10720 10000 64 3020 500 7040 10 1 12797923 1272 102.47 1.70 12 0.21 97.00 5841.00 24850 20240226 -60.00 7080 20241209 40.40 12730 -21.92 20250219 7950 25.03 20250102 24850 -60.00 20240307 7080 40.40 20241209 1.33 N 146320 500 63 억 132284 N N 0 N 00 N
3 20250306 150822 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9910 -160 5 -1.59 234080700 23493 38.98 10170 10190 9880 13090 7050 10070 9963.85 1.03 0 -8435 10936 10502 10216 9782 9496 10720 10000 64 3020 500 7040 10 1 12797923 1268 102.16 1.70 12 0.18 97.00 5841.00 24850 20240226 -60.12 7080 20241209 39.97 12730 -22.15 20250219 7950 24.65 20250102 24850 -60.12 20240307 7080 39.97 20241209 1.33 N 146320 500 63 억 132284 N N 0 N 00 N
4 20250306 140821 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9950 -120 5 -1.19 201252000 20189 33.49 10170 10190 9880 13090 7050 10070 9968.40 1.03 0 -6370 10936 10502 10216 9782 9496 10720 10000 64 3020 500 7040 10 1 12797923 1273 102.58 1.70 12 0.16 97.00 5841.00 24850 20240226 -59.96 7080 20241209 40.54 12730 -21.84 20250219 7950 25.16 20250102 24850 -59.96 20240307 7080 40.54 20241209 1.33 N 146320 500 63 억 132284 N N 0 N 00 N
5 20250306 130822 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9990 -80 5 -0.79 151632250 15205 25.23 10170 10190 9880 13090 7050 10070 9972.53 1.03 0 -2293 10936 10502 10216 9782 9496 10720 10000 64 3020 500 7040 10 1 12797923 1279 102.99 1.71 12 0.12 97.00 5841.00 24850 20240226 -59.80 7080 20241209 41.10 12730 -21.52 20250219 7950 25.66 20250102 24850 -59.80 20240307 7080 41.10 20241209 1.33 N 146320 500 63 억 132284 N N 0 N 00 N
6 20250306 120821 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10020 -50 5 -0.50 145713250 14613 24.24 10170 10190 9880 13090 7050 10070 9971.48 1.03 0 -2188 10936 10502 10216 9782 9496 10720 10000 64 3020 500 7040 10 1 12797923 1282 103.30 1.72 12 0.11 97.00 5841.00 24850 20240226 -59.68 7080 20241209 41.53 12730 -21.29 20250219 7950 26.04 20250102 24850 -59.68 20240307 7080 41.53 20241209 1.33 N 146320 500 63 억 132284 N N 0 N 00 N
7 20250306 110818 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9960 -110 5 -1.09 111123610 11144 18.49 10170 10190 9880 13090 7050 10070 9971.61 1.03 0 -2054 10936 10502 10216 9782 9496 10720 10000 64 3020 500 7040 10 1 12797923 1275 102.68 1.71 12 0.09 97.00 5841.00 24850 20240226 -59.92 7080 20241209 40.68 12730 -21.76 20250219 7950 25.28 20250102 24850 -59.92 20240307 7080 40.68 20241209 1.33 N 146320 500 63 억 132284 N N 0 N 00 N
8 20250306 100820 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9990 -80 5 -0.79 82761760 8301 13.77 10170 10190 9880 13090 7050 10070 9970.10 1.03 0 -1840 10936 10502 10216 9782 9496 10720 10000 64 3020 500 7040 10 1 12797923 1279 102.99 1.71 12 0.06 97.00 5841.00 24850 20240226 -59.80 7080 20241209 41.10 12730 -21.52 20250219 7950 25.66 20250102 24850 -59.80 20240307 7080 41.10 20241209 1.33 N 146320 500 63 억 132284 N N 0 N 00 N
9 20250306 090824 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10030 -40 5 -0.40 11207250 1108 1.84 10170 10190 10030 13090 7050 10070 10114.85 1.03 0 -503 10936 10502 10216 9782 9496 10720 10000 64 3020 500 7040 10 1 12797923 1284 103.40 1.72 12 0.01 97.00 5841.00 24850 20240226 -59.64 7080 20241209 41.67 12730 -21.21 20250219 7950 26.16 20250102 24850 -59.64 20240307 7080 41.67 20241209 1.33 N 146320 500 63 억 132284 N N 0 N 00 N
10 20250305 160812 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10070 60 2 0.60 605609095 60275 139.90 10010 10650 9930 13010 7010 10010 10047.43 0.86 0 22415 10756 10382 10176 9802 9596 10280 9700 64 3000 500 7000 10 1 12797923 1289 103.81 1.72 12 0.47 97.00 5841.00 24850 20240226 -59.48 7080 20241209 42.23 12730 -20.90 20250219 7950 26.67 20250102 24850 -59.48 20240305 7080 42.23 20241209 1.40 N 146320 500 63 억 110551 N N 0 N 00 N
11 20250305 150816 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10070 60 2 0.60 563426525 56076 130.16 10010 10650 9930 13010 7010 10010 10047.55 0.86 0 20802 10756 10382 10176 9802 9596 10280 9700 64 3000 500 7000 10 1 12797923 1289 103.81 1.72 12 0.44 97.00 5841.00 24850 20240226 -59.48 7080 20241209 42.23 12730 -20.90 20250219 7950 26.67 20250102 24850 -59.48 20240305 7080 42.23 20241209 1.40 N 146320 500 63 억 110551 N N 0 N 00 N
12 20250305 140815 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10080 70 2 0.70 129865605 12792 29.69 10010 10650 10000 13010 7010 10010 10152.10 0.86 0 2437 10756 10382 10176 9802 9596 10280 9700 64 3000 500 7000 10 1 12797923 1290 103.92 1.73 12 0.10 97.00 5841.00 24850 20240226 -59.44 7080 20241209 42.37 12730 -20.82 20250219 7950 26.79 20250102 24850 -59.44 20240305 7080 42.37 20241209 1.40 N 146320 500 63 억 110551 N N 0 N 00 N