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
172670/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
20250306,160837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11390,-670,5,-5.56,5057866920,428814,22.98,12200,12200,11290,15670,8450,12060,11794.96,0.45,0,-26163,14146,13102,11896,10852,9646,13625,11375,45,3610,500,7470,10,1,8960259,1021,18.52,0.94,12,4.79,615.00,12063.00,25200,20240412,-54.80,5040,20241210,125.99,15570,-26.85,20250211,7010,62.48,20250131,25200,-54.80,20240412,5040,125.99,20241210,4.55,N,172670,500,44 억,,39970,N,N,13,N,00,N
20250306,150836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11360,-700,5,-5.80,4864955575,411845,22.07,12200,12200,11290,15670,8450,12060,11811.99,0.45,0,-27263,14146,13102,11896,10852,9646,13625,11375,45,3610,500,7470,10,1,8960259,1018,18.47,0.94,12,4.60,615.00,12063.00,25200,20240412,-54.92,5040,20241210,125.40,15570,-27.04,20250211,7010,62.05,20250131,25200,-54.92,20240412,5040,125.40,20241210,4.55,N,172670,500,44 억,,39970,N,N,1,N,00,N
20250306,140835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11680,-380,5,-3.15,3915404880,329155,17.64,12200,12200,11620,15670,8450,12060,11894.83,0.45,0,-20840,14146,13102,11896,10852,9646,13625,11375,45,3610,500,7470,10,1,8960259,1047,18.99,0.97,12,3.67,615.00,12063.00,25200,20240412,-53.65,5040,20241210,131.75,15570,-24.98,20250211,7010,66.62,20250131,25200,-53.65,20240412,5040,131.75,20241210,4.55,N,172670,500,44 억,,39970,N,N,1,N,00,N
20250306,130837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11720,-340,5,-2.82,3680962990,309105,16.56,12200,12200,11620,15670,8450,12060,11907.97,0.45,0,-19157,14146,13102,11896,10852,9646,13625,11375,45,3610,500,7470,10,1,8960259,1050,19.06,0.97,12,3.45,615.00,12063.00,25200,20240412,-53.49,5040,20241210,132.54,15570,-24.73,20250211,7010,67.19,20250131,25200,-53.49,20240412,5040,132.54,20241210,4.55,N,172670,500,44 억,,39970,N,N,1,N,00,N
20250306,120835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11800,-260,5,-2.16,3361828090,281888,15.10,12200,12200,11620,15670,8450,12060,11925.64,0.45,0,-13920,14146,13102,11896,10852,9646,13625,11375,45,3610,500,7470,10,1,8960259,1057,19.19,0.98,12,3.15,615.00,12063.00,25200,20240412,-53.17,5040,20241210,134.13,15570,-24.21,20250211,7010,68.33,20250131,25200,-53.17,20240412,5040,134.13,20241210,4.55,N,172670,500,44 억,,39970,N,N,1,N,00,N
20250306,110832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11960,-100,5,-0.83,3108137140,260486,13.96,12200,12200,11620,15670,8450,12060,11931.58,0.45,0,-2692,14146,13102,11896,10852,9646,13625,11375,45,3610,500,7470,10,1,8960259,1072,19.45,0.99,12,2.91,615.00,12063.00,25200,20240412,-52.54,5040,20241210,137.30,15570,-23.19,20250211,7010,70.61,20250131,25200,-52.54,20240412,5040,137.30,20241210,4.55,N,172670,500,44 억,,39970,N,N,1,N,00,N
20250306,100835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11890,-170,5,-1.41,2427913045,203583,10.91,12200,12200,11620,15670,8450,12060,11925.26,0.45,0,-11180,14146,13102,11896,10852,9646,13625,11375,45,3610,500,7470,10,1,8960259,1065,19.33,0.99,12,2.27,615.00,12063.00,25200,20240412,-52.82,5040,20241210,135.91,15570,-23.64,20250211,7010,69.61,20250131,25200,-52.82,20240412,5040,135.91,20241210,4.55,N,172670,500,44 억,,39970,N,N,1,N,00,N
20250306,090838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11990,-70,5,-0.58,823662315,68288,3.66,12200,12200,11880,15670,8450,12060,12061.62,0.45,0,-3979,14146,13102,11896,10852,9646,13625,11375,45,3610,500,7470,10,1,8960259,1074,19.50,0.99,12,0.76,615.00,12063.00,25200,20240412,-52.42,5040,20241210,137.90,15570,-22.99,20250211,7010,71.04,20250131,25200,-52.42,20240412,5040,137.90,20241210,4.55,N,172670,500,44 억,,39970,N,N,1,N,00,N
20250305,160826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12060,1610,2,15.41,22586667480,1853844,1018.45,10690,12940,10690,13580,7320,10450,12183.80,0.13,0,28088,11596,11022,10676,10102,9756,10850,9930,45,3130,500,6470,10,1,8960259,1081,19.61,1.00,12,20.69,615.00,12063.00,25200,20240412,-52.14,5040,20241210,139.29,15570,-22.54,20250211,7010,72.04,20250131,25200,-52.14,20240412,5040,139.29,20241210,4.50,N,172670,500,44 억,,11281,N,N,1,N,00,N
20250305,150830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12120,1670,2,15.98,22043485030,1808759,993.68,10690,12940,10690,13580,7320,10450,12187.08,0.13,0,30287,11596,11022,10676,10102,9756,10850,9930,45,3130,500,6470,10,1,8960259,1086,19.71,1.00,12,20.19,615.00,12063.00,25200,20240412,-51.90,5040,20241210,140.48,15570,-22.16,20250211,7010,72.90,20250131,25200,-51.90,20240412,5040,140.48,20241210,4.50,N,172670,500,44 억,,11281,N,N,92,N,00,N
20250305,140829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11730,1280,2,12.25,21001711355,1721565,945.78,10690,12940,10690,13580,7320,10450,12199.20,0.13,0,17763,11596,11022,10676,10102,9756,10850,9930,45,3130,500,6470,10,1,8960259,1051,19.07,0.97,12,19.21,615.00,12063.00,25200,20240412,-53.45,5040,20241210,132.74,15570,-24.66,20250211,7010,67.33,20250131,25200,-53.45,20240412,5040,132.74,20241210,4.50,N,172670,500,44 억,,11281,N,N,92,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 160837 57 100.00 KOSDAQ 전기·전자 N N N N N 11390 -670 5 -5.56 5057866920 428814 22.98 12200 12200 11290 15670 8450 12060 11794.96 0.45 0 -26163 14146 13102 11896 10852 9646 13625 11375 45 3610 500 7470 10 1 8960259 1021 18.52 0.94 12 4.79 615.00 12063.00 25200 20240412 -54.80 5040 20241210 125.99 15570 -26.85 20250211 7010 62.48 20250131 25200 -54.80 20240412 5040 125.99 20241210 4.55 N 172670 500 44 억 39970 N N 13 N 00 N
3 20250306 150836 57 100.00 KOSDAQ 전기·전자 N N N N N 11360 -700 5 -5.80 4864955575 411845 22.07 12200 12200 11290 15670 8450 12060 11811.99 0.45 0 -27263 14146 13102 11896 10852 9646 13625 11375 45 3610 500 7470 10 1 8960259 1018 18.47 0.94 12 4.60 615.00 12063.00 25200 20240412 -54.92 5040 20241210 125.40 15570 -27.04 20250211 7010 62.05 20250131 25200 -54.92 20240412 5040 125.40 20241210 4.55 N 172670 500 44 억 39970 N N 1 N 00 N
4 20250306 140835 57 100.00 KOSDAQ 전기·전자 N N N N N 11680 -380 5 -3.15 3915404880 329155 17.64 12200 12200 11620 15670 8450 12060 11894.83 0.45 0 -20840 14146 13102 11896 10852 9646 13625 11375 45 3610 500 7470 10 1 8960259 1047 18.99 0.97 12 3.67 615.00 12063.00 25200 20240412 -53.65 5040 20241210 131.75 15570 -24.98 20250211 7010 66.62 20250131 25200 -53.65 20240412 5040 131.75 20241210 4.55 N 172670 500 44 억 39970 N N 1 N 00 N
5 20250306 130837 57 100.00 KOSDAQ 전기·전자 N N N N N 11720 -340 5 -2.82 3680962990 309105 16.56 12200 12200 11620 15670 8450 12060 11907.97 0.45 0 -19157 14146 13102 11896 10852 9646 13625 11375 45 3610 500 7470 10 1 8960259 1050 19.06 0.97 12 3.45 615.00 12063.00 25200 20240412 -53.49 5040 20241210 132.54 15570 -24.73 20250211 7010 67.19 20250131 25200 -53.49 20240412 5040 132.54 20241210 4.55 N 172670 500 44 억 39970 N N 1 N 00 N
6 20250306 120835 57 100.00 KOSDAQ 전기·전자 N N N N N 11800 -260 5 -2.16 3361828090 281888 15.10 12200 12200 11620 15670 8450 12060 11925.64 0.45 0 -13920 14146 13102 11896 10852 9646 13625 11375 45 3610 500 7470 10 1 8960259 1057 19.19 0.98 12 3.15 615.00 12063.00 25200 20240412 -53.17 5040 20241210 134.13 15570 -24.21 20250211 7010 68.33 20250131 25200 -53.17 20240412 5040 134.13 20241210 4.55 N 172670 500 44 억 39970 N N 1 N 00 N
7 20250306 110832 57 100.00 KOSDAQ 전기·전자 N N N N N 11960 -100 5 -0.83 3108137140 260486 13.96 12200 12200 11620 15670 8450 12060 11931.58 0.45 0 -2692 14146 13102 11896 10852 9646 13625 11375 45 3610 500 7470 10 1 8960259 1072 19.45 0.99 12 2.91 615.00 12063.00 25200 20240412 -52.54 5040 20241210 137.30 15570 -23.19 20250211 7010 70.61 20250131 25200 -52.54 20240412 5040 137.30 20241210 4.55 N 172670 500 44 억 39970 N N 1 N 00 N
8 20250306 100835 57 100.00 KOSDAQ 전기·전자 N N N N N 11890 -170 5 -1.41 2427913045 203583 10.91 12200 12200 11620 15670 8450 12060 11925.26 0.45 0 -11180 14146 13102 11896 10852 9646 13625 11375 45 3610 500 7470 10 1 8960259 1065 19.33 0.99 12 2.27 615.00 12063.00 25200 20240412 -52.82 5040 20241210 135.91 15570 -23.64 20250211 7010 69.61 20250131 25200 -52.82 20240412 5040 135.91 20241210 4.55 N 172670 500 44 억 39970 N N 1 N 00 N
9 20250306 090838 57 100.00 KOSDAQ 전기·전자 N N N N N 11990 -70 5 -0.58 823662315 68288 3.66 12200 12200 11880 15670 8450 12060 12061.62 0.45 0 -3979 14146 13102 11896 10852 9646 13625 11375 45 3610 500 7470 10 1 8960259 1074 19.50 0.99 12 0.76 615.00 12063.00 25200 20240412 -52.42 5040 20241210 137.90 15570 -22.99 20250211 7010 71.04 20250131 25200 -52.42 20240412 5040 137.90 20241210 4.55 N 172670 500 44 억 39970 N N 1 N 00 N
10 20250305 160826 57 100.00 KOSDAQ 전기·전자 N N N N N 12060 1610 2 15.41 22586667480 1853844 1018.45 10690 12940 10690 13580 7320 10450 12183.80 0.13 0 28088 11596 11022 10676 10102 9756 10850 9930 45 3130 500 6470 10 1 8960259 1081 19.61 1.00 12 20.69 615.00 12063.00 25200 20240412 -52.14 5040 20241210 139.29 15570 -22.54 20250211 7010 72.04 20250131 25200 -52.14 20240412 5040 139.29 20241210 4.50 N 172670 500 44 억 11281 N N 1 N 00 N
11 20250305 150830 57 100.00 KOSDAQ 전기·전자 N N N N N 12120 1670 2 15.98 22043485030 1808759 993.68 10690 12940 10690 13580 7320 10450 12187.08 0.13 0 30287 11596 11022 10676 10102 9756 10850 9930 45 3130 500 6470 10 1 8960259 1086 19.71 1.00 12 20.19 615.00 12063.00 25200 20240412 -51.90 5040 20241210 140.48 15570 -22.16 20250211 7010 72.90 20250131 25200 -51.90 20240412 5040 140.48 20241210 4.50 N 172670 500 44 억 11281 N N 92 N 00 N
12 20250305 140829 57 100.00 KOSDAQ 전기·전자 N N N N N 11730 1280 2 12.25 21001711355 1721565 945.78 10690 12940 10690 13580 7320 10450 12199.20 0.13 0 17763 11596 11022 10676 10102 9756 10850 9930 45 3130 500 6470 10 1 8960259 1051 19.07 0.97 12 19.21 615.00 12063.00 25200 20240412 -53.45 5040 20241210 132.74 15570 -24.66 20250211 7010 67.33 20250131 25200 -53.45 20240412 5040 132.74 20241210 4.50 N 172670 500 44 억 11281 N N 92 N 00 N